Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491600 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1344124800 2012.08.05 00:00 795.70000000 796.10000000 795.60000000 797.10000000 796.10000000 0.00000000 260 1344729600 2012.08.12 00:00 799.80000000 810.30000000 790.10000000 813.50000000 797.45238095 0.00000000 25749 1345334400 2012.08.19 00:00 818.20000000 807.00000000 803.40000000 827.60000000 798.36167800 0.00000000 26463 1345939200 2012.08.26 00:00 810.70000000 807.50000000 806.60000000 820.20000000 799.23199439 0.00000000 24690 1346544000 2012.09.02 00:00 811.30000000 837.60000000 806.50000000 840.00000000 802.88609016 0.00000000 26214 1347148800 2012.09.09 00:00 842.50000000 858.00000000 835.00000000 861.60000000 808.13503395 0.00000000 27091 1347753600 2012.09.16 00:00 863.80000000 856.30000000 846.30000000 863.80000000 812.72217358 0.00000000 24847 1348358400 2012.09.23 00:00 856.20000000 843.80000000 830.20000000 858.10000000 815.68196657 0.00000000 31233 1348963200 2012.09.30 00:00 835.30000000 845.50000000 833.40000000 848.00000000 818.52177928 0.00000000 32395 1349568000 2012.10.07 00:00 839.90000000 821.70000000 820.60000000 841.70000000 818.82446696 0.00000000 30724 1350172800 2012.10.14 00:00 819.30000000 835.00000000 818.80000000 844.00000000 820.36499392 0.00000000 30023 1350777600 2012.10.21 00:00 816.80000000 814.70000000 806.10000000 824.50000000 819.82547069 0.00000000 32366 1351382400 2012.10.28 00:00 810.70000000 826.10000000 801.00000000 828.80000000 820.42304491 0.00000000 20803 1351987200 2012.11.04 00:00 810.80000000 796.10000000 792.60000000 828.60000000 818.10656444 0.00000000 33503 1352592000 2012.11.11 00:00 795.10000000 768.50000000 764.10000000 798.80000000 813.38212973 0.00000000 33217 1353196800 2012.11.18 00:00 780.60000000 798.40000000 779.00000000 801.10000000 811.95526023 0.00000000 20970 1353801600 2012.11.25 00:00 805.70000000 823.40000000 796.60000000 824.80000000 813.04523545 0.00000000 30029 1354406400 2012.12.02 00:00 821.80000000 821.70000000 814.90000000 829.20000000 813.86949874 0.00000000 34209 1355011200 2012.12.09 00:00 823.90000000 825.70000000 821.00000000 838.20000000 814.99621315 0.00000000 32545 1355616000 2012.12.16 00:00 826.50000000 855.10000000 824.90000000 855.30000000 818.81562142 23.11253964 54348 1356220800 2012.12.23 00:00 847.90000000 836.50000000 825.80000000 849.60000000 820.49984795 22.53665236 34254 1356825600 2012.12.30 00:00 826.90000000 873.90000000 825.00000000 878.60000000 825.58557672 24.46771592 46056 1357430400 2013.01.06 00:00 876.60000000 882.20000000 871.30000000 884.80000000 830.97742655 26.61184682 50304 1358035200 2013.01.13 00:00 880.30000000 889.20000000 873.40000000 891.50000000 836.52243355 28.82791557 49971 1358640000 2013.01.20 00:00 892.80000000 899.10000000 890.20000000 904.20000000 842.48220178 32.22109608 44574 1359244800 2013.01.27 00:00 904.90000000 904.10000000 892.60000000 908.20000000 848.35056352 35.63131983 50148 1359849600 2013.02.03 00:00 910.60000000 908.00000000 898.00000000 912.60000000 854.03146223 39.14659994 52929 1360454400 2013.02.10 00:00 913.70000000 922.80000000 909.40000000 924.50000000 860.58084678 43.51588959 44351 1361059200 2013.02.17 00:00 923.70000000 906.60000000 899.50000000 933.50000000 864.96362328 45.78480133 44058 1361664000 2013.02.24 00:00 916.00000000 908.80000000 894.00000000 921.20000000 869.13851630 46.91564701 74263 1362268800 2013.03.03 00:00 914.30000000 934.90000000 907.60000000 935.90000000 875.40151475 50.15335774 51060 1362873600 2013.03.10 00:00 938.30000000 952.80000000 937.70000000 953.30000000 882.77279906 53.04096622 36054 1363478400 2013.03.17 00:00 947.10000000 943.00000000 935.60000000 952.10000000 888.50872295 54.62974934 59590 1364083200 2013.03.24 00:00 946.10000000 950.50000000 939.20000000 954.70000000 894.41265410 53.68280002 44696 1364688000 2013.03.31 00:00 950.30000000 925.20000000 916.10000000 951.50000000 897.34478228 46.71383036 56001 1365292800 2013.04.07 00:00 922.30000000 948.80000000 919.60000000 951.00000000 902.24527921 43.19755638 53078 1365897600 2013.04.14 00:00 941.40000000 902.80000000 897.40000000 942.70000000 902.29810976 39.43981795 84417 1366502400 2013.04.21 00:00 910.60000000 935.60000000 897.90000000 945.10000000 905.46971835 35.73921646 65093 1367107200 2013.04.28 00:00 935.00000000 953.30000000 923.40000000 960.50000000 910.02498327 32.21601589 26684 1367712000 2013.05.05 00:00 954.80000000 975.00000000 953.00000000 975.20000000 916.21308010 32.27977088 23202 1368316800 2013.05.12 00:00 972.20000000 996.00000000 969.70000000 996.60000000 923.81183438 30.93864616 28263 1368921600 2013.05.19 00:00 994.10000000 985.00000000 969.00000000 1009.20000000 929.63927872 31.11053727 39101 1369526400 2013.05.26 00:00 984.90000000 981.20000000 979.00000000 1006.00000000 934.54982361 30.79910809 35834 1370131200 2013.06.02 00:00 983.80000000 985.10000000 962.40000000 996.50000000 939.36412612 30.58211996 54183 1370736000 2013.06.09 00:00 982.90000000 980.20000000 961.50000000 992.90000000 943.25325697 30.14944790 47474 1371340800 2013.06.16 00:00 980.90000000 960.90000000 950.60000000 1001.90000000 944.93389916 28.90273930 45922 1371945600 2013.06.23 00:00 961.30000000 973.50000000 942.00000000 985.00000000 947.65448019 27.96094789 48687 1372550400 2013.06.30 00:00 976.70000000 1006.10000000 973.30000000 1006.90000000 953.22072017 29.46150633 36676 1373155200 2013.07.07 00:00 1005.80000000 1034.50000000 1005.00000000 1038.70000000 960.96160397 31.92002752 32605 1373760000 2013.07.14 00:00 1033.80000000 1050.50000000 1033.50000000 1053.20000000 969.48907026 34.98106796 22491 1374364800 2013.07.21 00:00 1051.00000000 1048.80000000 1037.70000000 1058.20000000 977.04249214 38.21815492 21500 1374969600 2013.07.28 00:00 1048.30000000 1058.20000000 1037.40000000 1060.40000000 984.77177860 42.17908845 24477 1375574400 2013.08.04 00:00 1057.40000000 1047.40000000 1042.40000000 1063.10000000 990.73637111 43.83645795 21348 1376179200 2013.08.11 00:00 1046.90000000 1021.40000000 1021.30000000 1058.30000000 993.65671672 43.69709445 26882 1376784000 2013.08.18 00:00 1022.10000000 1039.40000000 1009.70000000 1039.40000000 998.01321989 42.35703652 31655 1377388800 2013.08.25 00:00 1038.90000000 1013.10000000 1009.20000000 1044.90000000 999.45005609 41.08806067 36311 1377993600 2013.09.01 00:00 1018.50000000 1029.50000000 1007.20000000 1035.00000000 1002.31195551 35.35507503 31965 1378598400 2013.09.08 00:00 1028.00000000 1054.60000000 1028.00000000 1057.70000000 1007.29176927 33.39947347 23206 1379203200 2013.09.15 00:00 1064.00000000 1073.30000000 1053.40000000 1082.50000000 1013.57826744 33.49052996 22542 1379808000 2013.09.22 00:00 1074.70000000 1074.00000000 1063.20000000 1082.70000000 1019.33271816 34.37497946 24236 1380412800 2013.09.29 00:00 1066.80000000 1077.80000000 1059.90000000 1088.70000000 1024.90103071 36.00408118 30267 1381017600 2013.10.06 00:00 1072.90000000 1085.30000000 1037.20000000 1085.40000000 1030.65331350 37.10134151 33212 1381622400 2013.10.13 00:00 1075.30000000 1114.40000000 1073.20000000 1115.00000000 1038.62918841 39.70954899 31601 1382227200 2013.10.20 00:00 1114.20000000 1117.20000000 1104.50000000 1121.70000000 1046.11212285 41.62637010 27578 1382832000 2013.10.27 00:00 1117.00000000 1093.10000000 1086.50000000 1125.90000000 1050.58715876 40.28944135 27455 1383436800 2013.11.03 00:00 1092.80000000 1097.50000000 1076.50000000 1110.70000000 1055.05504841 36.15703505 30427 1384041600 2013.11.10 00:00 1098.40000000 1116.20000000 1092.70000000 1117.00000000 1060.87837713 33.28014624 28119 1384646400 2013.11.17 00:00 1116.00000000 1124.40000000 1095.40000000 1125.90000000 1066.92805550 33.21601009 29894 1385251200 2013.11.24 00:00 1124.70000000 1139.50000000 1122.40000000 1147.10000000 1073.83966926 35.59653298 16137 1385856000 2013.12.01 00:00 1141.30000000 1130.20000000 1109.40000000 1142.80000000 1079.20731981 37.22059324 31264 1386460800 2013.12.08 00:00 1130.00000000 1106.00000000 1098.70000000 1134.70000000 1081.75900363 37.07169863 28631 1387065600 2013.12.15 00:00 1105.90000000 1147.20000000 1095.90000000 1147.50000000 1087.99147948 39.47398799 28580 1387670400 2013.12.22 00:00 1147.00000000 1160.70000000 1147.00000000 1168.80000000 1094.91610048 41.83329075 10894 1388275200 2013.12.29 00:00 1159.90000000 1155.20000000 1146.40000000 1166.50000000 1100.65742424 40.81173076 13647 1388880000 2014.01.05 00:00 1155.30000000 1164.50000000 1145.40000000 1164.50000000 1106.73766955 41.01121879 26193 1389484800 2014.01.12 00:00 1164.20000000 1169.70000000 1142.00000000 1176.00000000 1112.73408198 37.68813389 25580 1390089600 2014.01.19 00:00 1169.50000000 1141.40000000 1140.90000000 1184.70000000 1115.46416941 33.14583923 25381 1390694400 2014.01.26 00:00 1141.50000000 1129.70000000 1119.00000000 1151.00000000 1116.81996280 30.17864478 46955 1391299200 2014.02.02 00:00 1130.80000000 1115.90000000 1081.50000000 1135.20000000 1116.73234729 28.58641800 76943 1391904000 2014.02.09 00:00 1116.20000000 1148.40000000 1108.00000000 1150.70000000 1119.74831422 26.92404104 54036 1392508800 2014.02.16 00:00 1148.30000000 1165.70000000 1143.40000000 1169.50000000 1124.12466525 25.73335970 46474 1393113600 2014.02.23 00:00 1165.80000000 1184.30000000 1162.00000000 1195.50000000 1129.85564951 25.76690445 57301 1393718400 2014.03.02 00:00 1172.90000000 1204.30000000 1164.00000000 1213.90000000 1136.94558765 28.76872143 62499 1394323200 2014.03.09 00:00 1204.40000000 1181.70000000 1170.20000000 1205.40000000 1141.20791264 29.46522074 61919 1394928000 2014.03.16 00:00 1179.20000000 1191.40000000 1172.90000000 1209.20000000 1145.98811143 28.80475170 56739 1395532800 2014.03.23 00:00 1192.20000000 1151.30000000 1145.20000000 1198.20000000 1146.49400558 26.61512918 69639 1396137600 2014.03.30 00:00 1155.40000000 1153.40000000 1149.20000000 1194.90000000 1147.15171934 25.62060780 55927 1396742400 2014.04.06 00:00 1155.70000000 1112.70000000 1107.20000000 1161.90000000 1143.87060321 27.14391085 78857 1397347200 2014.04.13 00:00 1108.50000000 1137.40000000 1094.90000000 1141.90000000 1143.25435528 27.36811040 65168 1397952000 2014.04.20 00:00 1138.30000000 1123.00000000 1119.20000000 1158.40000000 1141.32536907 28.27045015 55490 1398556800 2014.04.27 00:00 1123.20000000 1128.40000000 1101.40000000 1138.90000000 1140.09438154 27.86056402 65127 1399161600 2014.05.04 00:00 1128.50000000 1107.90000000 1090.70000000 1130.70000000 1137.02824996 30.06549558 69000 1399766400 2014.05.11 00:00 1108.00000000 1102.40000000 1080.70000000 1136.90000000 1133.73032139 31.96851338 62097 1400371200 2014.05.18 00:00 1103.70000000 1125.90000000 1090.50000000 1126.50000000 1132.98457650 31.97353860 51393 1400976000 2014.05.25 00:00 1126.70000000 1133.90000000 1126.70000000 1145.90000000 1133.07175969 31.15323046 33243 1401580800 2014.06.01 00:00 1135.50000000 1164.40000000 1117.40000000 1167.70000000 1136.05540162 29.81935528 39285 1402185600 2014.06.08 00:00 1166.40000000 1162.90000000 1153.00000000 1180.20000000 1138.61203004 29.63454209 37778 1402790400 2014.06.15 00:00 1163.60000000 1188.90000000 1155.70000000 1189.20000000 1143.40136051 30.36613562 41821 1403395200 2014.06.22 00:00 1188.30000000 1189.00000000 1161.30000000 1194.40000000 1147.74408808 30.41234969 43214 1404000000 2014.06.29 00:00 1186.30000000 1205.20000000 1181.80000000 1214.00000000 1153.21607969 32.13669553 30168 1404604800 2014.07.06 00:00 1205.90000000 1160.50000000 1144.50000000 1206.30000000 1153.90978639 32.01587662 53545 1405209600 2014.07.13 00:00 1159.90000000 1151.20000000 1127.70000000 1174.70000000 1153.65171150 31.29233171 54512 1405814400 2014.07.20 00:00 1148.90000000 1144.40000000 1138.70000000 1164.90000000 1152.77059612 29.17138075 49078 1406419200 2014.07.27 00:00 1144.70000000 1115.00000000 1106.50000000 1152.80000000 1149.17339649 29.24359977 63677 1407024000 2014.08.03 00:00 1115.90000000 1129.70000000 1106.90000000 1133.00000000 1147.31878730 27.76032706 61943 1407628800 2014.08.10 00:00 1128.70000000 1141.20000000 1127.90000000 1154.10000000 1146.73604565 27.71345012 42245 1408233600 2014.08.17 00:00 1142.70000000 1159.90000000 1142.70000000 1164.70000000 1147.98975559 27.97181876 32668 1408838400 2014.08.24 00:00 1162.00000000 1172.90000000 1160.20000000 1178.70000000 1150.36215982 27.57774706 28095 1409443200 2014.08.31 00:00 1173.20000000 1170.20000000 1157.80000000 1188.80000000 1152.25147793 27.94835535 31531 1410048000 2014.09.07 00:00 1171.40000000 1160.50000000 1153.90000000 1175.90000000 1153.03705146 27.29016906 38731 1410652800 2014.09.14 00:00 1151.90000000 1146.20000000 1140.70000000 1166.90000000 1152.38590370 26.74522250 39583 1411257600 2014.09.21 00:00 1144.40000000 1119.40000000 1105.60000000 1145.70000000 1149.24438906 26.06467855 48446 1411862400 2014.09.28 00:00 1118.10000000 1104.40000000 1076.90000000 1122.40000000 1144.97349487 26.72847512 56263 1412467200 2014.10.05 00:00 1104.50000000 1054.40000000 1053.10000000 1111.40000000 1136.34744774 35.28839184 77190 1413072000 2014.10.12 00:00 1049.70000000 1081.40000000 1041.80000000 1098.70000000 1131.11435748 39.05422400 122741 1413676800 2014.10.19 00:00 1084.30000000 1118.20000000 1073.40000000 1123.40000000 1129.88441867 38.86941117 77696 1414281600 2014.10.26 00:00 1120.00000000 1172.10000000 1102.50000000 1177.90000000 1133.90495022 38.02904421 63409 1414886400 2014.11.02 00:00 1172.20000000 1171.30000000 1160.10000000 1180.20000000 1137.46638354 36.19775240 53220 1415491200 2014.11.09 00:00 1170.20000000 1174.20000000 1170.20000000 1191.90000000 1140.96482320 34.94530524 41099 1416096000 2014.11.16 00:00 1174.00000000 1172.00000000 1150.70000000 1190.30000000 1143.92055432 32.73866197 43051 1416700800 2014.11.23 00:00 1171.80000000 1173.20000000 1170.20000000 1196.10000000 1146.70907296 33.49199618 26120 1417305600 2014.11.30 00:00 1171.90000000 1183.40000000 1153.30000000 1184.90000000 1150.20344696 34.99644652 47878 1417910400 2014.12.07 00:00 1183.00000000 1148.40000000 1146.60000000 1188.80000000 1150.03169011 34.94169878 65982 1418515200 2014.12.14 00:00 1148.30000000 1196.40000000 1133.40000000 1201.00000000 1154.44771962 36.18271232 69336 1419120000 2014.12.21 00:00 1196.30000000 1216.00000000 1192.20000000 1217.40000000 1160.30984156 39.16099078 23792 1419724800 2014.12.28 00:00 1215.90000000 1196.00000000 1185.70000000 1222.70000000 1163.70890427 40.37193298 34163 1420329600 2015.01.04 00:00 1196.20000000 1183.70000000 1151.70000000 1198.40000000 1165.61281815 41.02699208 81314 1420934400 2015.01.11 00:00 1184.70000000 1175.20000000 1142.60000000 1202.70000000 1166.52588309 41.27775448 98250 1421539200 2015.01.18 00:00 1175.00000000 1187.00000000 1158.80000000 1197.00000000 1168.47579899 42.02827607 66577 1422144000 2015.01.25 00:00 1181.60000000 1165.40000000 1163.70000000 1208.70000000 1168.18286575 41.91635807 88167 1422748800 2015.02.01 00:00 1165.50000000 1205.60000000 1151.90000000 1215.20000000 1171.74640234 43.29733410 87192 1423353600 2015.02.08 00:00 1201.90000000 1222.60000000 1187.40000000 1224.00000000 1176.58960212 44.21906052 60277 1423958400 2015.02.15 00:00 1222.70000000 1230.40000000 1216.00000000 1232.70000000 1181.71440192 43.81272613 40252 1424563200 2015.02.22 00:00 1230.20000000 1235.40000000 1219.90000000 1240.70000000 1186.82731602 35.95619786 36887 1425168000 2015.03.01 00:00 1233.70000000 1220.50000000 1215.50000000 1244.90000000 1190.03423831 28.29711355 42077 1425772800 2015.03.08 00:00 1220.40000000 1232.00000000 1203.90000000 1240.30000000 1194.03097751 24.95440715 48473 1426377600 2015.03.15 00:00 1232.20000000 1265.30000000 1228.30000000 1267.20000000 1200.81850347 29.13590678 43180 1426982400 2015.03.22 00:00 1265.20000000 1239.00000000 1223.70000000 1268.90000000 1204.45483647 29.82465545 43996 1427587200 2015.03.29 00:00 1239.90000000 1239.20000000 1234.90000000 1261.40000000 1207.76389966 30.26295802 39290 1428192000 2015.04.05 00:00 1239.40000000 1265.40000000 1239.20000000 1267.20000000 1213.25305208 32.16357290 36502 1428796800 2015.04.12 00:00 1264.90000000 1252.90000000 1247.40000000 1279.70000000 1217.02895188 32.39013789 38215 1429401600 2015.04.19 00:00 1256.80000000 1266.20000000 1251.60000000 1273.20000000 1221.71190884 33.68158234 38476 1430006400 2015.04.26 00:00 1266.50000000 1227.50000000 1214.00000000 1277.00000000 1222.26315562 29.46841234 49742 1430611200 2015.05.03 00:00 1227.60000000 1232.40000000 1210.10000000 1241.10000000 1223.22856937 28.97949818 57838 1431216000 2015.05.10 00:00 1233.50000000 1243.40000000 1215.80000000 1248.70000000 1225.14965800 29.27951311 47839 1431820800 2015.05.17 00:00 1243.20000000 1250.90000000 1238.60000000 1262.70000000 1227.60207152 29.06712043 34489 1432425600 2015.05.24 00:00 1250.80000000 1247.10000000 1232.50000000 1256.40000000 1229.45901709 27.59433994 37228 1433030400 2015.05.31 00:00 1247.50000000 1261.10000000 1237.40000000 1265.50000000 1232.47244404 25.36165520 57290 1433635200 2015.06.07 00:00 1261.30000000 1265.70000000 1241.80000000 1272.00000000 1235.63697318 23.82285284 47727 1434240000 2015.06.14 00:00 1259.80000000 1282.00000000 1244.80000000 1287.90000000 1240.05249954 19.28612481 44608 1434844800 2015.06.21 00:00 1285.70000000 1281.50000000 1273.20000000 1296.70000000 1243.99988054 18.73876895 38514 1435449600 2015.06.28 00:00 1263.90000000 1245.80000000 1242.50000000 1275.90000000 1244.17132049 18.07366198 49038 1436054400 2015.07.05 00:00 1233.10000000 1247.80000000 1222.30000000 1257.00000000 1244.51690901 17.71682609 64325 1436659200 2015.07.12 00:00 1242.20000000 1265.50000000 1240.70000000 1277.20000000 1246.51529863 17.53819865 35325 1437264000 2015.07.19 00:00 1265.20000000 1228.00000000 1224.50000000 1269.20000000 1244.75193685 17.69499000 38030 1437868800 2015.07.26 00:00 1225.90000000 1239.00000000 1202.30000000 1246.20000000 1244.20413334 17.75358220 48610 1438473600 2015.08.02 00:00 1238.90000000 1205.80000000 1199.20000000 1243.50000000 1240.54659684 20.43059311 50235 1439078400 2015.08.09 00:00 1206.30000000 1212.70000000 1190.00000000 1224.00000000 1237.89453999 22.41878158 57021 1439683200 2015.08.16 00:00 1212.90000000 1157.40000000 1152.10000000 1227.20000000 1230.22839333 31.26354179 70202 1440288000 2015.08.23 00:00 1152.90000000 1166.20000000 1073.90000000 1166.80000000 1224.13045111 35.55320427 158775 1440892800 2015.08.30 00:00 1155.70000000 1136.50000000 1123.40000000 1167.80000000 1215.78469386 42.73622693 111330 1441497600 2015.09.06 00:00 1139.90000000 1162.00000000 1136.70000000 1172.60000000 1210.66234206 44.65925974 67442 1442102400 2015.09.13 00:00 1167.90000000 1166.30000000 1148.00000000 1194.80000000 1206.43735710 47.07922095 67311 1442707200 2015.09.20 00:00 1166.70000000 1119.00000000 1118.10000000 1178.40000000 1198.10998976 53.35417820 84230 1443312000 2015.09.27 00:00 1117.50000000 1117.40000000 1077.90000000 1125.20000000 1190.42332407 57.93134006 114074 1443916800 2015.10.04 00:00 1117.70000000 1164.50000000 1115.90000000 1169.40000000 1187.95443606 57.46690022 86942 1444521600 2015.10.11 00:00 1162.20000000 1159.30000000 1133.70000000 1171.10000000 1185.22544215 57.13639486 69107 1445126400 2015.10.18 00:00 1157.60000000 1164.20000000 1143.20000000 1170.30000000 1183.22301909 55.31111944 76460 1445731200 2015.10.25 00:00 1162.50000000 1161.70000000 1138.00000000 1178.70000000 1181.17320775 52.83252375 68939 1446336000 2015.11.01 00:00 1157.50000000 1202.00000000 1155.70000000 1202.30000000 1183.15671177 47.67665937 67698 1446940800 2015.11.08 00:00 1201.50000000 1144.30000000 1142.80000000 1204.10000000 1179.45607256 43.35342135 74328 1447545600 2015.11.15 00:00 1140.00000000 1175.30000000 1139.70000000 1180.40000000 1179.06025612 40.75159321 68039 1448150400 2015.11.22 00:00 1175.50000000 1204.10000000 1170.50000000 1206.40000000 1181.44499363 38.32266399 42076 1448755200 2015.11.29 00:00 1202.60000000 1184.20000000 1166.60000000 1209.60000000 1181.70737519 33.46617070 68006 1449360000 2015.12.06 00:00 1182.50000000 1123.00000000 1120.00000000 1187.70000000 1176.11619660 32.64785155 91235 1449964800 2015.12.13 00:00 1125.10000000 1119.10000000 1107.60000000 1155.90000000 1170.68608264 30.15960859 55159 1450569600 2015.12.20 00:00 1121.60000000 1151.20000000 1119.10000000 1161.30000000 1168.83026525 28.79127713 27705 1451174400 2015.12.27 00:00 1151.70000000 1134.60000000 1132.60000000 1163.60000000 1165.57023998 26.75367411 24031 1451779200 2016.01.03 00:00 1140.00000000 1046.00000000 1044.70000000 1140.50000000 1154.18259808 34.68948245 66114 1452384000 2016.01.10 00:00 1039.50000000 1011.20000000 982.10000000 1057.40000000 1140.56520779 45.60721057 91493 1452988800 2016.01.17 00:00 1007.20000000 1018.40000000 957.20000000 1025.40000000 1128.93042609 53.51281288 136080 1453593600 2016.01.24 00:00 1017.00000000 1034.70000000 986.40000000 1036.30000000 1119.95609980 57.90591184 120330 1454198400 2016.01.31 00:00 1032.90000000 987.30000000 985.10000000 1037.20000000 1107.32218553 65.67706434 115389 1454803200 2016.02.07 00:00 989.70000000 970.20000000 938.40000000 993.10000000 1094.26292977 74.71417791 132957 1455408000 2016.02.14 00:00 974.70000000 1009.80000000 974.40000000 1018.40000000 1086.21884122 78.75249691 74525 1456012800 2016.02.21 00:00 1011.10000000 1036.80000000 995.20000000 1042.20000000 1081.51228491 78.65842398 74213 1456617600 2016.02.28 00:00 1037.80000000 1081.30000000 1027.30000000 1088.60000000 1081.49206730 76.71550929 66945 1457222400 2016.03.06 00:00 1079.80000000 1086.60000000 1053.20000000 1096.50000000 1081.97853708 74.38093461 72609 1457827200 2016.03.13 00:00 1084.40000000 1101.50000000 1059.90000000 1104.60000000 1083.83772403 72.13470844 54599 1458432000 2016.03.20 00:00 1101.00000000 1080.10000000 1064.40000000 1105.20000000 1083.48175031 67.13376226 45738 1459036800 2016.03.27 00:00 1083.10000000 1117.10000000 1072.60000000 1118.60000000 1086.68348838 66.24078975 51063 1459641600 2016.04.03 00:00 1115.00000000 1097.50000000 1087.10000000 1120.40000000 1087.71363234 63.37527001 55879 1460246400 2016.04.10 00:00 1098.50000000 1130.70000000 1089.60000000 1132.90000000 1091.80757212 59.52868932 53729 1460851200 2016.04.17 00:00 1124.20000000 1147.70000000 1120.40000000 1148.30000000 1097.13066049 59.06274407 52433 1461456000 2016.04.24 00:00 1148.80000000 1132.70000000 1122.90000000 1157.20000000 1100.51821663 60.67521652 56930 1462060800 2016.05.01 00:00 1130.60000000 1116.20000000 1100.60000000 1140.90000000 1102.01171981 61.28802372 60617 1462665600 2016.05.08 00:00 1119.70000000 1102.50000000 1099.00000000 1129.60000000 1102.05822268 60.31616173 51705 1463270400 2016.05.15 00:00 1101.50000000 1114.30000000 1085.10000000 1120.90000000 1103.22410624 60.54800373 64750 1463875200 2016.05.22 00:00 1115.00000000 1152.30000000 1108.50000000 1152.90000000 1107.89800088 62.40932414 45382 1464480000 2016.05.29 00:00 1154.00000000 1162.30000000 1149.90000000 1173.00000000 1113.07914366 62.04723681 38033 1465084800 2016.06.05 00:00 1160.40000000 1164.60000000 1160.10000000 1190.40000000 1117.98589188 61.41726229 36393 1465689600 2016.06.12 00:00 1161.30000000 1143.10000000 1131.80000000 1183.40000000 1120.37771170 59.70084060 64261 1466294400 2016.06.19 00:00 1153.60000000 1121.40000000 1085.90000000 1183.10000000 1120.47507249 51.78867970 103536 1466899200 2016.06.26 00:00 1111.40000000 1157.90000000 1082.00000000 1162.00000000 1124.03935130 41.11255822 97430 1467504000 2016.07.03 00:00 1157.10000000 1176.90000000 1129.30000000 1179.60000000 1129.07369880 35.09427756 71112 1468108800 2016.07.10 00:00 1176.60000000 1204.70000000 1176.60000000 1215.00000000 1136.27620367 33.71320613 66081 1468713600 2016.07.17 00:00 1205.60000000 1211.90000000 1197.50000000 1214.30000000 1143.47846999 36.41180879 50681 1469318400 2016.07.24 00:00 1212.00000000 1221.30000000 1205.10000000 1225.40000000 1150.89004428 39.13235251 61393 1469923200 2016.07.31 00:00 1222.00000000 1229.20000000 1197.70000000 1233.00000000 1158.34813530 42.38547456 67571 1470528000 2016.08.07 00:00 1229.80000000 1228.80000000 1219.10000000 1235.30000000 1165.05783670 42.50063693 47066 1471132800 2016.08.14 00:00 1229.70000000 1236.20000000 1220.50000000 1244.60000000 1171.83328082 44.98270567 50797 1471737600 2016.08.21 00:00 1235.70000000 1239.20000000 1229.90000000 1252.40000000 1178.24915884 45.19609616 62520 1472342400 2016.08.28 00:00 1238.10000000 1252.00000000 1226.60000000 1252.90000000 1185.27304847 47.81111263 61466 1472947200 2016.09.04 00:00 1253.30000000 1215.30000000 1214.70000000 1263.90000000 1188.13275814 47.99637589 52076 1473552000 2016.09.11 00:00 1213.00000000 1225.40000000 1203.80000000 1237.40000000 1191.68201927 47.57085062 104873 1474156800 2016.09.18 00:00 1229.10000000 1253.60000000 1222.50000000 1264.40000000 1197.57896982 47.08296308 71849 1474761600 2016.09.25 00:00 1250.60000000 1248.80000000 1230.50000000 1258.10000000 1202.45716317 43.77286690 68321 1475366400 2016.10.02 00:00 1250.60000000 1234.60000000 1230.10000000 1254.90000000 1205.51838572 39.73934970 80328 1475971200 2016.10.09 00:00 1237.20000000 1212.90000000 1208.10000000 1256.10000000 1206.22139661 37.93065395 81463 1476576000 2016.10.16 00:00 1209.50000000 1218.50000000 1206.00000000 1227.00000000 1207.39078741 36.64397743 63239 1477180800 2016.10.23 00:00 1220.30000000 1188.00000000 1180.30000000 1233.50000000 1205.54404575 35.87079952 61922 1477785600 2016.10.30 00:00 1185.90000000 1164.10000000 1154.40000000 1197.50000000 1201.59699377 35.27678059 63859 1478390400 2016.11.06 00:00 1181.80000000 1283.40000000 1125.50000000 1283.50000000 1209.38775627 32.08279169 125703 1478995200 2016.11.13 00:00 1287.10000000 1315.40000000 1281.70000000 1316.70000000 1219.48416044 34.41784189 66832 1479600000 2016.11.20 00:00 1315.80000000 1347.90000000 1311.80000000 1348.10000000 1231.71424039 40.62444813 42251 1480204800 2016.11.27 00:00 1342.20000000 1314.20000000 1309.10000000 1345.70000000 1239.57002702 43.05357554 83495 1480809600 2016.12.04 00:00 1312.40000000 1387.30000000 1311.10000000 1393.50000000 1253.63954826 52.80479276 76796 1481414400 2016.12.11 00:00 1390.00000000 1366.40000000 1352.70000000 1391.10000000 1264.37863890 58.24246387 100334 1482019200 2016.12.18 00:00 1367.60000000 1370.60000000 1357.50000000 1387.00000000 1274.49495901 63.09987763 57517 1482624000 2016.12.25 00:00 1368.20000000 1356.90000000 1352.80000000 1383.00000000 1282.34305815 65.76302453 47952 1483228800 2017.01.01 00:00 1361.60000000 1366.50000000 1353.20000000 1388.80000000 1290.35800499 68.59659239 63878 1483833600 2017.01.08 00:00 1367.00000000 1374.00000000 1344.10000000 1378.80000000 1298.32390928 71.25025334 87577 1484438400 2017.01.15 00:00 1370.20000000 1353.40000000 1340.40000000 1372.90000000 1303.56925125 72.36904013 69254 1485043200 2017.01.22 00:00 1345.80000000 1368.50000000 1340.30000000 1387.10000000 1309.75313208 71.91356701 76417 1485648000 2017.01.29 00:00 1361.40000000 1378.20000000 1341.00000000 1378.40000000 1316.27188141 71.78031979 93918 1486252800 2017.02.05 00:00 1374.60000000 1389.20000000 1347.50000000 1392.50000000 1323.21741651 73.00935915 81338 1486857600 2017.02.12 00:00 1390.90000000 1397.90000000 1384.70000000 1407.20000000 1330.33004351 73.73810176 89048 1487462400 2017.02.19 00:00 1397.20000000 1395.20000000 1381.40000000 1411.30000000 1336.50813461 72.55043218 73371 1488067200 2017.02.26 00:00 1395.00000000 1390.90000000 1382.90000000 1417.30000000 1341.68831226 68.38327276 91234 1488672000 2017.03.05 00:00 1383.40000000 1363.50000000 1354.70000000 1387.60000000 1343.76561586 62.75163910 96094 1489276800 2017.03.12 00:00 1359.40000000 1392.10000000 1351.30000000 1395.10000000 1348.36889054 52.63482408 89275 1489881600 2017.03.19 00:00 1390.60000000 1356.50000000 1333.50000000 1392.40000000 1349.14328191 32.45456841 122443 1490486400 2017.03.26 00:00 1344.10000000 1384.20000000 1333.90000000 1390.40000000 1352.48201697 27.94517172 93020 1491091200 2017.04.02 00:00 1384.50000000 1362.70000000 1339.40000000 1389.50000000 1353.45515821 26.12823157 118496 1491696000 2017.04.09 00:00 1362.90000000 1345.10000000 1342.10000000 1382.80000000 1352.65942886 26.69557767 91888 1492300800 2017.04.16 00:00 1342.70000000 1380.20000000 1341.20000000 1384.60000000 1355.28234040 23.91100259 95286 1492905600 2017.04.23 00:00 1396.20000000 1398.70000000 1392.70000000 1426.40000000 1359.41735560 21.73965150 88710 1493510400 2017.04.30 00:00 1396.70000000 1397.90000000 1380.00000000 1411.20000000 1363.08236935 20.86372595 78152 1494115200 2017.05.07 00:00 1396.70000000 1382.50000000 1377.10000000 1401.20000000 1364.93166751 20.10862584 80438 1494720000 2017.05.14 00:00 1385.40000000 1366.60000000 1345.00000000 1400.80000000 1365.09055631 19.93490500 108687 1495324800 2017.05.21 00:00 1367.40000000 1380.10000000 1363.40000000 1392.40000000 1366.52002714 19.34096647 84044 1495929600 2017.05.28 00:00 1381.60000000 1405.80000000 1351.80000000 1415.40000000 1370.26097694 19.12068057 82220 1496534400 2017.06.04 00:00 1402.00000000 1422.50000000 1383.80000000 1435.40000000 1375.23612199 19.66398847 106142 1497139200 2017.06.11 00:00 1422.00000000 1409.20000000 1397.30000000 1429.90000000 1378.47077704 19.74086701 120785 1497744000 2017.06.18 00:00 1409.90000000 1412.30000000 1394.00000000 1421.20000000 1381.69260780 20.11374683 89636 1498348800 2017.06.25 00:00 1412.10000000 1412.00000000 1400.40000000 1431.60000000 1384.57902610 20.51279998 118560 1498953600 2017.07.02 00:00 1413.50000000 1414.30000000 1398.50000000 1429.60000000 1387.40959505 21.00555346 89898 1499558400 2017.07.09 00:00 1414.60000000 1429.50000000 1400.30000000 1434.30000000 1391.41820504 22.79110112 80287 1500163200 2017.07.16 00:00 1429.30000000 1436.00000000 1421.00000000 1445.40000000 1395.66409028 25.03831208 70612 1500768000 2017.07.23 00:00 1434.30000000 1430.80000000 1424.30000000 1453.10000000 1399.01036739 25.42049072 85009 1501372800 2017.07.30 00:00 1428.30000000 1412.50000000 1400.60000000 1433.70000000 1400.29509431 25.68667655 77713 1501977600 2017.08.06 00:00 1413.80000000 1372.80000000 1364.80000000 1427.90000000 1397.67651390 24.40112793 100995 1502582400 2017.08.13 00:00 1379.10000000 1357.20000000 1348.80000000 1400.70000000 1393.82160781 25.95265100 103493 1503187200 2017.08.20 00:00 1359.10000000 1376.20000000 1349.10000000 1381.20000000 1392.14335945 25.58304943 85405 1503792000 2017.08.27 00:00 1376.30000000 1411.60000000 1368.40000000 1414.50000000 1393.99637283 23.14025053 82689 1504396800 2017.09.03 00:00 1407.50000000 1402.20000000 1392.90000000 1420.10000000 1394.77767066 22.76290348 86554 1505001600 2017.09.10 00:00 1407.90000000 1432.50000000 1407.70000000 1434.00000000 1398.37027345 23.25382216 69286 1505606400 2017.09.17 00:00 1434.20000000 1450.40000000 1431.90000000 1453.00000000 1403.32548551 25.03019523 68785 1506211200 2017.09.24 00:00 1453.30000000 1492.10000000 1443.40000000 1494.30000000 1411.78020117 30.57779883 84110 1506816000 2017.10.01 00:00 1493.90000000 1510.50000000 1490.60000000 1516.30000000 1421.18208677 35.80205281 69684 1507420800 2017.10.08 00:00 1511.40000000 1504.20000000 1499.30000000 1517.00000000 1429.08855470 39.34981701 55294 1508025600 2017.10.15 00:00 1506.70000000 1509.10000000 1489.90000000 1512.80000000 1436.70869235 43.44143044 62684 1508630400 2017.10.22 00:00 1510.60000000 1507.00000000 1480.80000000 1511.70000000 1443.40310260 46.94232199 80079 1509235200 2017.10.29 00:00 1504.20000000 1494.50000000 1480.80000000 1514.70000000 1448.26947378 48.45776612 85673 1509840000 2017.11.05 00:00 1495.70000000 1474.80000000 1461.90000000 1503.10000000 1450.79619056 48.57160935 100983 1510444800 2017.11.12 00:00 1476.30000000 1492.20000000 1453.40000000 1499.10000000 1454.73941051 49.26273572 90303 1511049600 2017.11.19 00:00 1489.90000000 1517.10000000 1485.40000000 1525.20000000 1460.67851427 51.21738990 60510 1511654400 2017.11.26 00:00 1519.50000000 1537.70000000 1493.50000000 1552.30000000 1468.01389386 54.70511585 129269 1512259200 2017.12.03 00:00 1556.20000000 1521.40000000 1507.10000000 1561.80000000 1473.09828493 56.46055468 130694 1512864000 2017.12.10 00:00 1523.50000000 1532.60000000 1500.90000000 1538.30000000 1478.76511493 58.26132843 84744 1513468800 2017.12.17 00:00 1534.60000000 1540.50000000 1533.00000000 1553.20000000 1484.64462780 59.00430311 80599 1514073600 2017.12.24 00:00 1540.90000000 1532.90000000 1528.10000000 1555.40000000 1489.24037753 55.11628073 37884 1514678400 2017.12.31 00:00 1541.30000000 1561.10000000 1531.90000000 1562.20000000 1496.08415110 49.60131899 51725 1515283200 2018.01.07 00:00 1564.20000000 1592.60000000 1546.20000000 1599.10000000 1505.27613671 46.95022030 72256 1515888000 2018.01.14 00:00 1596.40000000 1595.50000000 1569.30000000 1604.20000000 1513.86888559 46.52375282 84283 1516492800 2018.01.21 00:00 1591.40000000 1607.70000000 1590.90000000 1616.70000000 1522.80518220 44.11049456 88725 1517097600 2018.01.28 00:00 1610.50000000 1542.90000000 1541.90000000 1611.10000000 1524.71897437 39.37284722 131281 1517702400 2018.02.04 00:00 1533.30000000 1476.10000000 1411.00000000 1547.30000000 1520.08859586 37.89416655 285917 1518307200 2018.02.11 00:00 1485.20000000 1543.40000000 1463.50000000 1551.60000000 1522.30872959 37.23260739 172873 1518912000 2018.02.18 00:00 1529.00000000 1549.90000000 1515.90000000 1556.70000000 1524.93646963 37.08258703 94914 1519516800 2018.02.25 00:00 1547.10000000 1530.30000000 1489.70000000 1567.00000000 1525.44728205 36.70307015 202151 1520121600 2018.03.04 00:00 1522.80000000 1596.40000000 1514.00000000 1597.70000000 1532.20468376 38.34759401 183211 1520726400 2018.03.11 00:00 1599.60000000 1599.30000000 1598.30000000 1600.10000000 1538.59471387 39.75190426 265