Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1070.98000000 1071.17000000 0.01000000 2.00000000 19.00000000 0.01000000 1.16996000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1362268800 2013.03.03 00:00 1212.56000000 1213.83000000 1192.14000000 1221.29000000 1213.83000000 0.00000000 175269 1362873600 2013.03.10 00:00 1214.52000000 1216.97000000 1211.02000000 1234.41000000 1214.12904762 0.00000000 170917 1363478400 2013.03.17 00:00 1235.41000000 1237.36000000 1233.29000000 1256.72000000 1216.34151927 0.00000000 220939 1364083200 2013.03.24 00:00 1241.26000000 1244.61000000 1226.97000000 1260.34000000 1219.03375553 0.00000000 161176 1364688000 2013.03.31 00:00 1246.90000000 1215.10000000 1196.99000000 1252.39000000 1218.65911215 0.00000000 184794 1365292800 2013.04.07 00:00 1216.18000000 1129.79000000 1128.58000000 1218.29000000 1210.19538718 0.00000000 204945 1365897600 2013.04.14 00:00 1128.96000000 1075.09000000 1012.70000000 1141.71000000 1197.32820745 0.00000000 380035 1366502400 2013.04.21 00:00 1075.06000000 1120.62000000 1074.47000000 1140.31000000 1190.02266388 0.00000000 269637 1367107200 2013.04.28 00:00 1120.85000000 1120.23000000 1091.81000000 1133.82000000 1183.37574351 0.00000000 231967 1367712000 2013.05.05 00:00 1120.51000000 1113.66000000 1094.49000000 1127.50000000 1176.73614889 0.00000000 190581 1368316800 2013.05.12 00:00 1113.13000000 1057.96000000 1056.50000000 1115.41000000 1165.42413471 0.00000000 217010 1368921600 2013.05.19 00:00 1062.01000000 1070.08000000 1042.60000000 1088.78000000 1156.34374093 0.00000000 314597 1369526400 2013.05.26 00:00 1072.64000000 1066.45000000 1063.38000000 1090.05000000 1147.78243227 0.00000000 239986 1370131200 2013.06.02 00:00 1069.43000000 1044.52000000 1042.77000000 1082.31000000 1137.94791491 0.00000000 268521 1370736000 2013.06.09 00:00 1043.91000000 1041.13000000 1028.81000000 1051.14000000 1128.72716111 0.00000000 267740 1371340800 2013.06.16 00:00 1040.91000000 986.57000000 960.34000000 1044.76000000 1115.18838386 0.00000000 282025 1371945600 2013.06.23 00:00 989.79000000 948.25000000 905.62000000 993.19000000 1099.28949016 0.00000000 344433 1372550400 2013.06.30 00:00 948.76000000 952.56000000 941.31000000 971.50000000 1085.31525300 0.00000000 251536 1373155200 2013.07.07 00:00 953.04000000 982.87000000 948.01000000 989.63000000 1075.55856224 0.00000000 272871 1373760000 2013.07.14 00:00 982.91000000 985.64000000 970.05000000 991.00000000 1066.99488965 96.71624786 236269 1374364800 2013.07.21 00:00 987.31000000 1003.56000000 986.25000000 1018.44000000 1060.95347158 93.15958166 243881 1374969600 2013.07.28 00:00 1003.36000000 987.85000000 970.91000000 1009.68000000 1053.99123620 88.83742071 252252 1375574400 2013.08.04 00:00 987.31000000 984.76000000 957.50000000 994.45000000 1047.39778513 80.79569242 228241 1376179200 2013.08.11 00:00 986.71000000 1032.33000000 985.91000000 1034.54000000 1045.96275797 67.76850218 281276 1376784000 2013.08.18 00:00 1031.78000000 1044.12000000 1013.67000000 1046.09000000 1045.78725721 56.20849851 265575 1377388800 2013.08.25 00:00 1041.36000000 1054.77000000 1038.74000000 1071.96000000 1046.64275653 53.21751353 246822 1377993600 2013.09.01 00:00 1054.27000000 1054.21000000 1036.56000000 1075.03000000 1047.36344638 53.05897540 226760 1378598400 2013.09.08 00:00 1057.74000000 996.16000000 981.81000000 1058.30000000 1042.48692768 49.97184701 227719 1379203200 2013.09.15 00:00 996.91000000 979.11000000 967.61000000 1016.41000000 1036.45102980 46.39698477 249986 1379808000 2013.09.22 00:00 979.53000000 987.08000000 969.23000000 992.08000000 1031.74902697 42.16704496 244597 1380412800 2013.09.29 00:00 999.68000000 965.71000000 945.19000000 1000.46000000 1025.45959583 41.32129613 243196 1381017600 2013.10.06 00:00 967.01000000 938.38000000 930.29000000 979.11000000 1017.16630099 40.78498378 254697 1381622400 2013.10.13 00:00 942.16000000 960.66000000 926.31000000 969.33000000 1011.78474851 38.83652344 289875 1382227200 2013.10.20 00:00 960.60000000 977.33000000 958.20000000 981.89000000 1008.50334389 37.45049969 194207 1382832000 2013.10.27 00:00 979.70000000 974.18000000 967.58000000 987.61000000 1005.23445400 36.00915961 211970 1383436800 2013.11.03 00:00 973.60000000 963.16000000 960.45000000 990.91000000 1001.22736314 35.36631444 177420 1384041600 2013.11.10 00:00 964.16000000 955.16000000 939.16000000 965.00000000 996.83999522 33.59074076 187363 1384646400 2013.11.17 00:00 955.10000000 916.48000000 916.36000000 956.47000000 989.18666234 35.55050446 195604 1385251200 2013.11.24 00:00 915.91000000 921.36000000 905.76000000 930.03000000 982.72698022 38.31297001 111670 1385856000 2013.12.01 00:00 919.66000000 896.02000000 890.38000000 920.01000000 974.46917258 43.13042832 149405 1386460800 2013.12.08 00:00 897.80000000 900.60000000 888.59000000 920.46000000 967.43401328 46.26314929 123960 1387065600 2013.12.15 00:00 900.79000000 879.55000000 868.76000000 909.96000000 959.06410726 51.01797522 153005 1387670400 2013.12.22 00:00 881.02000000 881.91000000 871.86000000 888.46000000 951.71609704 54.70580445 70535 1388275200 2013.12.29 00:00 882.79000000 909.50000000 857.45000000 911.81000000 947.69551637 53.12033978 114929 1388880000 2014.01.05 00:00 910.07000000 912.61000000 888.96000000 917.26000000 944.35403862 49.52778868 144744 1389484800 2014.01.12 00:00 912.76000000 925.52000000 907.42000000 927.34000000 942.56032066 43.19416605 126556 1390089600 2014.01.19 00:00 926.04000000 926.99000000 907.89000000 931.82000000 941.07743298 35.27544424 134127 1390694400 2014.01.26 00:00 929.34000000 921.71000000 911.64000000 934.07000000 939.23291555 33.03183751 171399 1391299200 2014.02.02 00:00 921.59000000 928.78000000 919.89000000 940.34000000 938.23739978 31.68460589 144374 1391904000 2014.02.09 00:00 930.68000000 962.17000000 928.44000000 965.14000000 940.51669504 30.85395065 132965 1392508800 2014.02.16 00:00 966.42000000 963.16000000 952.20000000 971.99000000 942.67320028 31.50542614 114925 1393113600 2014.02.23 00:00 964.64000000 960.62000000 955.74000000 978.94000000 944.38241930 32.36686909 126575 1393718400 2014.03.02 00:00 967.44000000 965.52000000 957.23000000 985.14000000 946.39552222 33.31882048 119417 1394323200 2014.03.09 00:00 964.58000000 993.65000000 956.23000000 999.54000000 950.89594868 36.26814728 134433 1394928000 2014.03.16 00:00 993.72000000 966.45000000 958.02000000 1000.99000000 952.37728690 36.83648876 128612 1395532800 2014.03.23 00:00 965.45000000 941.14000000 934.39000000 967.54000000 951.30706910 36.24594521 125423 1396137600 2014.03.30 00:00 940.14000000 951.12000000 926.19000000 953.59000000 951.28925299 36.22586686 104611 1396742400 2014.04.06 00:00 950.93000000 948.96000000 942.09000000 954.99000000 951.06741937 35.26863134 88282 1397347200 2014.04.13 00:00 952.04000000 937.07000000 930.19000000 963.39000000 949.73433182 34.13051572 76013 1397952000 2014.04.20 00:00 939.11000000 941.13000000 917.79000000 943.14000000 948.91487164 31.65981074 86534 1398556800 2014.04.27 00:00 940.71000000 936.74000000 920.27000000 945.14000000 947.75536006 29.46880308 92615 1399161600 2014.05.04 00:00 937.07000000 936.26000000 919.19000000 947.84000000 946.66056386 25.05677224 90261 1399766400 2014.05.11 00:00 936.97000000 944.03000000 927.81000000 956.34000000 946.41003397 20.42335923 94476 1400371200 2014.05.18 00:00 943.29000000 947.59000000 938.21000000 953.64000000 946.52241169 18.68874371 87255 1400976000 2014.05.25 00:00 947.64000000 916.02000000 910.54000000 950.19000000 943.61742010 18.49676206 82741 1401580800 2014.06.01 00:00 916.39000000 918.12000000 910.29000000 929.34000000 941.18909437 19.30356059 85244 1402185600 2014.06.08 00:00 917.81000000 942.62000000 916.73000000 943.94000000 941.32537110 19.00835288 79909 1402790400 2014.06.15 00:00 943.41000000 966.55000000 928.54000000 971.84000000 943.72771671 18.59422928 95898 1403395200 2014.06.22 00:00 966.06000000 963.96000000 959.49000000 973.34000000 945.65460083 18.27640361 86104 1404000000 2014.06.29 00:00 964.40000000 971.29000000 959.74000000 975.44000000 948.09606742 18.30465510 76882 1404604800 2014.07.06 00:00 971.20000000 982.86000000 964.64000000 988.19000000 951.40691814 19.28729914 74814 1405209600 2014.07.13 00:00 984.34000000 968.68000000 952.49000000 984.35000000 953.05197356 19.58234449 95211 1405814400 2014.07.20 00:00 968.41000000 973.13000000 956.26000000 976.44000000 954.96416655 20.05298825 119178 1406419200 2014.07.27 00:00 973.19000000 962.82000000 954.74000000 976.79000000 955.71234117 18.36106667 121852 1407024000 2014.08.03 00:00 963.37000000 976.92000000 958.93000000 988.55000000 957.73211820 19.37915209 126836 1407628800 2014.08.10 00:00 975.98000000 973.56000000 965.02000000 987.09000000 959.23953551 19.77213929 115050 1408233600 2014.08.17 00:00 971.82000000 966.36000000 958.83000000 977.24000000 959.91767499 19.95253851 107501 1408838400 2014.08.24 00:00 969.09000000 979.35000000 964.13000000 983.49000000 961.76837261 20.77671560 105269 1409443200 2014.08.31 00:00 980.68000000 979.60000000 959.42000000 982.17000000 963.46662284 20.85331243 121130 1410048000 2014.09.07 00:00 978.49000000 948.65000000 947.83000000 982.98000000 962.05551590 20.16839685 152178 1410652800 2014.09.14 00:00 945.66000000 947.18000000 943.61000000 958.89000000 960.63880010 19.41872413 156960 1411257600 2014.09.21 00:00 947.19000000 959.83000000 940.54000000 966.27000000 960.56177152 18.63402733 162516 1411862400 2014.09.28 00:00 960.79000000 952.27000000 951.41000000 967.09000000 959.77207899 18.34468743 178591 1412467200 2014.10.05 00:00 951.64000000 968.63000000 945.24000000 970.56000000 960.61569052 18.21552701 194837 1413072000 2014.10.12 00:00 968.84000000 970.31000000 963.73000000 978.87000000 961.53895809 15.24282489 217060 1413676800 2014.10.19 00:00 970.79000000 971.05000000 967.71000000 985.06000000 962.44477160 11.61189465 160222 1414281600 2014.10.26 00:00 970.66000000 935.99000000 925.39000000 971.54000000 959.92526954 13.19795429 188530 1414886400 2014.11.02 00:00 935.09000000 944.44000000 911.49000000 946.04000000 958.45048197 14.16560930 229969 1415491200 2014.11.09 00:00 943.04000000 949.06000000 922.98000000 953.26000000 957.55615035 14.64441636 217748 1416096000 2014.11.16 00:00 947.24000000 969.26000000 937.43000000 972.25000000 958.67080270 14.09821701 231538 1416700800 2014.11.23 00:00 970.14000000 939.85000000 937.10000000 973.52000000 956.87834530 14.20613566 172071 1417305600 2014.11.30 00:00 930.34000000 970.13000000 918.44000000 986.25000000 958.14040765 13.87439922 239053 1417910400 2014.12.07 00:00 968.44000000 981.28000000 965.47000000 999.38000000 960.34417835 13.94419674 239604 1418515200 2014.12.14 00:00 981.24000000 977.62000000 949.23000000 985.17000000 961.98949470 14.24093040 261489 1419120000 2014.12.21 00:00 977.92000000 981.38000000 957.54000000 983.82000000 963.83620949 14.45907033 107385 1419724800 2014.12.28 00:00 980.50000000 990.35000000 967.82000000 994.84000000 966.36133240 15.63269716 138597 1420329600 2015.01.04 00:00 994.38000000 1032.78000000 986.72000000 1033.62000000 972.68691979 22.16273893 237868 1420934400 2015.01.11 00:00 1031.39000000 1106.60000000 1029.46000000 1113.12000000 985.44054647 38.98120827 306612 1421539200 2015.01.18 00:00 1105.75000000 1154.10000000 1093.70000000 1167.84000000 1001.50335157 57.37063139 281640 1422144000 2015.01.25 00:00 1161.13000000 1137.38000000 1107.59000000 1168.52000000 1014.44398476 66.99938373 287919 1422748800 2015.02.01 00:00 1133.06000000 1089.78000000 1084.14000000 1134.59000000 1021.61884335 69.41229618 266803 1423353600 2015.02.08 00:00 1092.33000000 1078.85000000 1070.42000000 1100.18000000 1027.06942970 70.71925357 216843 1423958400 2015.02.15 00:00 1077.01000000 1055.96000000 1050.04000000 1088.91000000 1029.82091258 69.73794360 203679 1424563200 2015.02.22 00:00 1057.48000000 1083.29000000 1050.86000000 1088.51000000 1034.91320662 70.61216820 212761 1425168000 2015.03.01 00:00 1085.49000000 1076.42000000 1067.90000000 1095.18000000 1038.86623456 70.61843569 224706 1425772800 2015.03.08 00:00 1080.03000000 1103.63000000 1071.29000000 1104.09000000 1045.03421222 71.69350773 260445 1426377600 2015.03.15 00:00 1104.35000000 1091.84000000 1062.17000000 1106.59000000 1049.49190630 68.97865822 270303 1426982400 2015.03.22 00:00 1089.14000000 1100.64000000 1081.29000000 1110.63000000 1054.36315332 66.47611787 268201 1427587200 2015.03.29 00:00 1099.99000000 1105.41000000 1091.32000000 1121.66000000 1059.22475776 63.62450046 188888 1428192000 2015.04.05 00:00 1105.47000000 1138.63000000 1103.53000000 1140.80000000 1066.78716179 63.30247884 227504 1428796800 2015.04.12 00:00 1138.83000000 1114.12000000 1110.23000000 1142.92000000 1071.29505114 57.60524629 280220 1429401600 2015.04.19 00:00 1114.22000000 1084.46000000 1082.24000000 1123.61000000 1072.54885579 53.00503907 249124 1430006400 2015.04.26 00:00 1085.25000000 1052.25000000 1039.54000000 1107.84000000 1070.61563143 49.37183594 265820 1430611200 2015.05.03 00:00 1052.63000000 1059.92000000 1038.25000000 1075.95000000 1069.59699987 45.10980031 246831 1431216000 2015.05.10 00:00 1061.56000000 1069.00000000 1050.23000000 1077.63000000 1069.54014274 40.59186124 243492 1431820800 2015.05.17 00:00 1069.93000000 1094.97000000 1068.47000000 1096.02000000 1071.96203390 35.58045345 236528 1432425600 2015.05.24 00:00 1097.71000000 1082.99000000 1079.71000000 1102.76000000 1073.01231639 33.91273489 209853 1433030400 2015.05.31 00:00 1084.04000000 1053.71000000 1039.00000000 1101.91000000 1071.17400054 34.39710146 235555 1433635200 2015.06.07 00:00 1055.01000000 1048.97000000 1036.83000000 1061.16000000 1069.05933382 30.52246334 235754 1434240000 2015.06.14 00:00 1052.45000000 1057.40000000 1041.62000000 1064.91000000 1067.94892108 27.11554555 203921 1434844800 2015.06.21 00:00 1055.62000000 1051.72000000 1038.21000000 1058.24000000 1066.40330955 27.65645418 188780 1435449600 2015.06.28 00:00 1082.41000000 1053.50000000 1041.02000000 1082.79000000 1065.17442292 28.24507769 205996 1436054400 2015.07.05 00:00 1061.28000000 1041.46000000 1034.97000000 1067.99000000 1062.91590646 29.76021195 237536 1436659200 2015.07.12 00:00 1044.35000000 1047.14000000 1033.55000000 1053.86000000 1061.41343917 30.33417649 200722 1437264000 2015.07.19 00:00 1045.87000000 1001.06000000 981.69000000 1046.05000000 1055.66549259 35.39970383 225376 1437868800 2015.07.26 00:00 1001.54000000 997.31000000 982.78000000 1003.38000000 1050.10782663 38.32576749 223171 1438473600 2015.08.02 00:00 997.72000000 998.24000000 988.38000000 1009.09000000 1045.16803361 40.79905574 200773 1439078400 2015.08.09 00:00 998.48000000 1003.00000000 994.67000000 1014.77000000 1041.15203041 41.43554370 224422 1439683200 2015.08.16 00:00 1002.58000000 1018.76000000 1002.19000000 1035.17000000 1039.01945609 39.90535642 211587 1440288000 2015.08.23 00:00 1020.26000000 1013.62000000 979.45000000 1023.80000000 1036.60046027 34.26241747 319031 1440892800 2015.08.30 00:00 1013.45000000 1005.65000000 1001.32000000 1018.76000000 1033.65279739 30.99082282 230257 1441497600 2015.09.06 00:00 1006.82000000 977.16000000 971.58000000 1009.98000000 1028.27253097 32.39369508 198546 1442102400 2015.09.13 00:00 977.03000000 1007.95000000 973.85000000 1011.12000000 1026.33705183 32.67806436 203704 1442707200 2015.09.20 00:00 1009.35000000 1022.29000000 1003.71000000 1029.94000000 1025.95161832 31.89083640 219829 1443312000 2015.09.27 00:00 1022.93000000 1015.67000000 989.67000000 1025.64000000 1024.97241658 30.62372488 298130 1443916800 2015.10.04 00:00 1014.14000000 1018.02000000 1003.64000000 1025.73000000 1024.31028166 26.39612569 297424 1444521600 2015.10.11 00:00 1016.70000000 1037.23000000 1012.18000000 1042.80000000 1025.54073103 23.16163192 290275 1445126400 2015.10.18 00:00 1035.58000000 1056.84000000 1026.09000000 1068.89000000 1028.52161379 23.78925719 338362 1445731200 2015.10.25 00:00 1057.22000000 1037.66000000 1030.53000000 1069.38000000 1029.39193629 23.65205814 360368 1446336000 2015.11.01 00:00 1034.94000000 1013.57000000 1011.15000000 1036.02000000 1027.88508521 22.56922211 340148 1446940800 2015.11.08 00:00 1015.49000000 1006.42000000 1000.35000000 1022.87000000 1025.84079138 21.68711164 310214 1447545600 2015.11.15 00:00 1014.66000000 1012.85000000 1000.20000000 1023.52000000 1024.60357315 20.47363766 391333 1448150400 2015.11.22 00:00 1011.53000000 999.80000000 995.52000000 1014.68000000 1022.24132809 19.84002038 302027 1448755200 2015.11.29 00:00 998.65000000 999.16000000 968.27000000 1015.20000000 1020.04310637 18.69679539 388240 1449360000 2015.12.06 00:00 998.24000000 977.40000000 968.13000000 1002.76000000 1015.98185814 19.10357377 375270 1449964800 2015.12.13 00:00 978.22000000 980.83000000 961.35000000 986.99000000 1012.63406213 19.52338757 386622 1450569600 2015.12.20 00:00 981.21000000 981.14000000 977.44000000 991.56000000 1009.63462764 20.22619760 201307 1451174400 2015.12.27 00:00 980.32000000 975.69000000 969.50000000 982.10000000 1006.40180596 21.53257864 161669 1451779200 2016.01.03 00:00 977.72000000 1009.85000000 977.35000000 1020.87000000 1006.73020539 21.35500312 453158 1452384000 2016.01.10 00:00 1008.54000000 997.60000000 986.93000000 1016.17000000 1005.86066202 21.41093690 477782 1452988800 2016.01.17 00:00 997.76000000 1016.65000000 994.47000000 1019.28000000 1006.88821802 21.50749820 442642 1453593600 2016.01.24 00:00 1016.97000000 1032.02000000 1015.88000000 1035.03000000 1009.28172107 21.00292143 408763 1454198400 2016.01.31 00:00 1031.93000000 1051.39000000 1023.58000000 1053.16000000 1013.29203335 22.87215681 425700 1454803200 2016.02.07 00:00 1051.80000000 1100.39000000 1044.87000000 1111.89000000 1021.58707779 30.36648186 542824 1455408000 2016.02.14 00:00 1098.82000000 1102.58000000 1067.69000000 1117.18000000 1029.30068943 36.42636902 742176 1456012800 2016.02.21 00:00 1102.20000000 1119.38000000 1086.80000000 1135.64000000 1037.87967139 43.20153397 829015 1456617600 2016.02.28 00:00 1119.55000000 1143.78000000 1113.28000000 1164.51000000 1047.96541697 51.69752200 730507 1457222400 2016.03.06 00:00 1146.22000000 1120.28000000 1119.38000000 1163.16000000 1054.85252012 56.31194303 722033 1457827200 2016.03.13 00:00 1120.94000000 1112.83000000 1103.66000000 1133.51000000 1060.37418487 59.53528582 601564 1458432000 2016.03.20 00:00 1112.47000000 1088.73000000 1085.75000000 1123.95000000 1063.07473869 59.87226359 410427 1459036800 2016.03.27 00:00 1087.75000000 1072.68000000 1064.75000000 1101.71000000 1063.98952548 58.84873471 518065 1459641600 2016.04.03 00:00 1070.33000000 1088.58000000 1066.06000000 1095.54000000 1066.33147543 58.65580725 550635 1460246400 2016.04.10 00:00 1085.28000000 1093.38000000 1085.28000000 1107.20000000 1068.90752539 57.70585861 539579 1460851200 2016.04.17 00:00 1090.43000000 1097.93000000 1084.57000000 1118.18000000 1071.67157059 56.53250011 592965 1461456000 2016.04.24 00:00 1098.64000000 1129.63000000 1090.50000000 1132.60000000 1077.19142101 54.91065048 569207 1462060800 2016.05.01 00:00 1127.38000000 1130.22000000 1106.83000000 1134.26000000 1082.24176187 52.50674446 642514 1462665600 2016.05.08 00:00 1126.82000000 1126.15000000 1103.42000000 1129.64000000 1086.42349883 48.72821974 620401 1463270400 2016.05.15 00:00 1124.22000000 1115.64000000 1111.42000000 1136.67000000 1089.20602275 42.49543652 663481 1463875200 2016.05.22 00:00 1114.42000000 1090.13000000 1083.03000000 1118.23000000 1089.29402059 38.60880952 605074 1464480000 2016.05.29 00:00 1091.16000000 1094.36000000 1079.94000000 1097.14000000 1089.77649482 32.63389129 569040 1465084800 2016.06.05 00:00 1093.12000000 1131.99000000 1088.20000000 1134.01000000 1093.79682864 28.35033301 555498 1465689600 2016.06.12 00:00 1134.00000000 1151.36000000 1131.35000000 1181.86000000 1099.27903544 25.53724033 662454 1466294400 2016.06.19 00:00 1139.07000000 1183.57000000 1095.37000000 1244.23000000 1107.30674635 26.64421478 738869 1466899200 2016.06.26 00:00 1198.58000000 1204.48000000 1177.26000000 1213.71000000 1116.56134194 32.13264571 812291 1467504000 2016.07.03 00:00 1204.27000000 1234.43000000 1199.99000000 1243.33000000 1127.78692842 40.25904762 708291 1468108800 2016.07.10 00:00 1237.32000000 1211.94000000 1184.85000000 1244.63000000 1135.80150666 44.52414689 735490 1468713600 2016.07.17 00:00 1205.89000000 1205.12000000 1189.29000000 1215.58000000 1142.40326793 47.79722373 613774 1469318400 2016.07.24 00:00 1205.22000000 1208.70000000 1194.17000000 1214.41000000 1148.71724242 50.67399666 572830 1469923200 2016.07.31 00:00 1206.92000000 1205.95000000 1203.58000000 1225.30000000 1154.16798123 52.50301499 519394 1470528000 2016.08.07 00:00 1204.17000000 1196.94000000 1193.81000000 1215.73000000 1158.24150683 51.91731846 474667 1471132800 2016.08.14 00:00 1197.17000000 1183.75000000 1181.44000000 1203.94000000 1160.67088713 48.86083721 501206 1471737600 2016.08.21 00:00 1183.50000000 1180.57000000 1167.87000000 1188.25000000 1162.56604074 46.45387721 484177 1472342400 2016.08.28 00:00 1180.32000000 1187.07000000 1163.25000000 1188.42000000 1164.89975114 44.15600589 431004 1472947200 2016.09.04 00:00 1186.95000000 1182.24000000 1181.84000000 1202.43000000 1166.55120342 41.64106621 444143 1473552000 2016.09.11 00:00 1181.79000000 1173.75000000 1165.44000000 1185.64000000 1167.23680309 40.79539512 474213 1474156800 2016.09.18 00:00 1173.97000000 1192.05000000 1173.42000000 1196.53000000 1169.59996470 40.06042581 400902 1474761600 2016.09.25 00:00 1190.59000000 1170.78000000 1169.59000000 1193.07000000 1169.71234902 38.84915791 459326 1475366400 2016.10.02 00:00 1172.94000000 1121.74000000 1112.58000000 1174.77000000 1165.14355387 39.39940151 489214 1475971200 2016.10.09 00:00 1122.77000000 1139.60000000 1122.49000000 1145.39000000 1162.71083446 37.04254426 431368 1476576000 2016.10.16 00:00 1140.66000000 1164.14000000 1138.78000000 1166.80000000 1162.84694546 33.66840909 400275 1477180800 2016.10.23 00:00 1163.84000000 1161.20000000 1155.25000000 1173.39000000 1162.69009351 33.05188054 532768 1477785600 2016.10.30 00:00 1162.62000000 1170.66000000 1159.79000000 1177.48000000 1163.44913222 32.51938609 616948 1478390400 2016.11.06 00:00 1165.62000000 1129.65000000 1123.25000000 1188.79000000 1160.23016725 34.91807974 1111886 1478995200 2016.11.13 00:00 1132.48000000 1140.83000000 1124.40000000 1152.13000000 1158.38253227 34.77745540 1162289 1479600000 2016.11.20 00:00 1140.47000000 1116.11000000 1110.40000000 1147.35000000 1154.35657682 33.71404873 839376 1480204800 2016.11.27 00:00 1117.82000000 1102.18000000 1095.27000000 1126.60000000 1149.38737903 35.40973095 921256 1480809600 2016.12.04 00:00 1115.45000000 1097.12000000 1077.78000000 1130.43000000 1144.40953341 37.12184278 866053 1481414400 2016.12.11 00:00 1099.02000000 1085.53000000 1078.43000000 1099.22000000 1138.80195880 38.67776551 899102 1482019200 2016.12.18 00:00 1085.07000000 1083.36000000 1079.78000000 1096.19000000 1133.52177224 39.48932956 634174 1482624000 2016.12.25 00:00 1083.97000000 1094.23000000 1082.99000000 1105.40000000 1129.77969870 39.07226863 502237 1483228800 2017.01.01 00:00 1098.57000000 1113.22000000 1098.38000000 1118.96000000 1128.20258453 37.82048569 747175 1483833600 2017.01.08 00:00 1113.14000000 1125.08000000 1112.58000000 1135.44000000 1127.90519553 36.04710463 963868 1484438400 2017.01.15 00:00 1129.19000000 1129.87000000 1125.82000000 1141.39000000 1128.09231977 33.49727588 1073356 1485043200 2017.01.22 00:00 1128.62000000 1113.57000000 1105.04000000 1134.93000000 1126.70924169 31.56922102 1028340 1485648000 2017.01.29 00:00 1111.97000000 1130.80000000 1111.02000000 1132.78000000 1127.09883772 29.75080869 1138922 1486252800 2017.02.05 00:00 1130.92000000 1159.27000000 1130.47000000 1164.01000000 1130.16275794 27.07731989 1095939 1486857600 2017.02.12 00:00 1158.97000000 1163.26000000 1150.54000000 1167.67000000 1133.31487623 27.10888469 1008940 1487462400 2017.02.19 00:00 1162.67000000 1190.50000000 1161.67000000 1191.80000000 1138.76107849 30.85325783 883869 1488067200 2017.02.26 00:00 1191.09000000 1162.36000000 1159.53000000 1191.11000000 1141.00859483 31.88672339 1006312 1488672000 2017.03.05 00:00 1162.32000000 1128.48000000 1123.46000000 1165.34000000 1139.81539532 31.18792383 933487 1489276800 2017.03.12 00:00 1127.02000000 1144.65000000 1126.77000000 1151.07000000 1140.27583386 31.00206829 930869 1489881600 2017.03.19 00:00 1144.63000000 1152.53000000 1138.01000000 1161.56000000 1141.44289730 30.85755247 883376 1490486400 2017.03.26 00:00 1149.62000000 1171.51000000 1149.27000000 1172.14000000 1144.30643089 32.60204574 835668 1491091200 2017.04.02 00:00 1171.54000000 1183.35000000 1166.20000000 1193.58000000 1148.02486605 35.23154475 978141 1491696000 2017.04.09 00:00 1183.82000000 1212.15000000 1178.79000000 1213.87000000 1154.13202166 39.57334438 740005 1492300800 2017.04.16 00:00 1217.92000000 1197.09000000 1185.75000000 1220.98000000 1158.22325769 40.49967135 738918 1492905600 2017.04.23 00:00 1171.87000000 1163.12000000 1152.40000000 1178.07000000 1158.68961410 38.30286662 975557 1493510400 2017.04.30 00:00 1162.45000000 1115.62000000 1115.61000000 1165.93000000 1154.58774609 34.79535332 805611 1494115200 2017.05.07 00:00 1109.03000000 1123.32000000 1108.66000000 1131.94000000 1151.60986551 31.30058190 750224 1494720000 2017.05.14 00:00 1122.57000000 1120.04000000 1114.29000000 1136.09000000 1148.60321166 29.39784023 996139 1495324800 2017.05.21 00:00 1122.21000000 1133.25000000 1116.56000000 1135.88000000 1147.14100102 28.67998328 856942 1495929600 2017.05.28 00:00 1133.37000000 1132.88000000 1122.40000000 1141.82000000 1145.78281045 28.66597278 685756 1496534400 2017.06.04 00:00 1134.50000000 1131.10000000 1131.01000000 1151.90000000 1144.38444755 28.94201761 828548 1497139200 2017.06.11 00:00 1129.72000000 1119.27000000 1119.00000000 1135.19000000 1141.99259540 29.36917766 849738 1497744000 2017.06.18 00:00 1119.47000000 1122.28000000 1113.31000000 1126.60000000 1140.11520536 30.23560303 780197 1498348800 2017.06.25 00:00 1122.82000000 1086.49000000 1086.19000000 1123.68000000 1135.00804295 33.80537150 555618 1498953600 2017.07.02 00:00 1086.22000000 1063.32000000 1059.64000000 1087.71000000 1128.18061029 38.87195190 408628 1499558400 2017.07.09 00:00 1063.27000000 1071.34000000 1056.54000000 1075.81000000 1122.76721883 40.00012085 419754 1500163200 2017.07.16 00:00 1070.77000000 1075.57000000 1067.60000000 1079.28000000 1118.27224561 41.70760624 474643 1500768000 2017.07.23 00:00 1075.77000000 1079.61000000 1069.27000000 1081.47000000 1114.59012698 43.68547734 542172 1501372800 2017.07.30 00:00 1080.42000000 1069.16000000 1060.45000000 1082.19000000 1110.26344822 45.66385680 488970 1501977600 2017.08.06 00:00 1069.17000000 1091.37000000 1064.12000000 1098.38000000 1108.46407220 45.42155213 614753 1502582400 2017.08.13 00:00 1090.84000000 1092.18000000 1079.36000000 1107.15000000 1106.91320818 43.73911895 728306 1503187200 2017.08.20 00:00 1090.98000000 1082.85000000 1079.82000000 1097.99000000 1104.62147407 41.08683533 597062 1503792000 2017.08.27 00:00 1081.83000000 1116.24000000 1080.96000000 1118.34000000 1105.72800035 33.28089334 761537 1504396800 2017.09.03 00:00 1123.34000000 1119.17000000 1113.75000000 1127.65000000 1107.00819079 26.49069894 770687 1505001600 2017.09.10 00:00 1112.16000000 1104.19000000 1103.32000000 1119.52000000 1106.73979167 23.28861101 708769 1505606400 2017.09.17 00:00 1105.18000000 1084.98000000 1080.18000000 1105.68000000 1104.66743056 23.28750104 699802 1506211200 2017.09.24 00:00 1088.88000000 1082.51000000 1079.26000000 1108.38000000 1102.55719907 23.01149754 713217 1506816000 2017.10.01 00:00 1083.99000000 1087.04000000 1077.77000000 1089.43000000 1101.07937059 22.64407067 585954 1507420800 2017.10.08 00:00 1087.26000000 1102.56000000 1084.69000000 1103.11000000 1101.22038292 21.50933584 541355 1508025600 2017.10.15 00:00 1103.15000000 1086.39000000 1082.01000000 1107.16000000 1099.80796549 20.08437040 589215 1508630400 2017.10.22 00:00 1086.82000000 1096.68000000 1079.19000000 1098.37000000 1099.51006402 18.71218146 657855 1509235200 2017.10.29 00:00 1096.83000000 1093.70000000 1088.72000000 1100.84000000 1098.95672459 17.95869203 575143 1509840000 2017.11.05 00:00 1093.60000000 1093.20000000 1091.52000000 1110.77000000 1098.40846510 16.91969882 589030 1510444800 2017.11.12 00:00 1093.37000000 1097.79000000 1081.54000000 1098.65000000 1098.34956367 16.67770924 787636 1511049600 2017.11.19 00:00 1098.86000000 1080.51000000 1078.46000000 1103.81000000 1096.65055760 14.43661227 744192 1511654400 2017.11.26 00:00 1079.62000000 1075.68000000 1067.72000000 1094.04000000 1094.65336164 13.34426615 985462 1512259200 2017.12.03 00:00 1073.63000000 1060.12000000 1056.31000000 1078.69000000 1091.36447006 14.08395480 938372 1512864000 2017.12.10 00:00 1059.56000000 1068.22000000 1052.69000000 1069.23000000 1089.16023481 14.61740088 823224 1513468800 2017.12.17 00:00 1067.87000000 1075.32000000 1062.89000000 1077.33000000 1087.84211721 14.35168795 801166 1514073600 2017.12.24 00:00 1073.10000000 1085.57000000 1072.54000000 1087.75000000 1087.62572510 14.36178075 509059 1514678400 2017.12.31 00:00 1083.97000000 1097.17000000 1083.32000000 1098.37000000 1088.53470366 14.39469429 673397 1515283200 2018.01.07 00:00 1097.06000000 1097.22000000 1090.27000000 1105.62000000 1089.36187474 14.39690540 652625 1515888000 2018.01.14 00:00 1094.89000000 1089.52000000 1082.15000000 1100.20000000 1089.37693429 13.08301515 711561 1516492800 2018.01.21 00:00 1088.41000000 1086.47000000 1083.10000000 1097.41000000 1089.10008340 11.22946971 883250 1517097600 2018.01.28 00:00 1086.41000000 1070.03000000 1066.78000000 1088.42000000 1087.28388498 11.10154320 886790 1517702400 2018.02.04 00:00 1071.23000000 1073.82000000 1066.52000000 1088.59000000 1086.00161022 11.30346055 1198035 1518307200 2018.02.11 00:00 1073.29000000 1085.72000000 1069.40000000 1090.21000000 1085.97479020 11.27461455 848558 1518912000 2018.02.18 00:00 1084.93000000 1080.52000000 1075.01000000 1088.95000000 1085.45528637 11.29637615 656520 1519516800 2018.02.25 00:00 1080.37000000 1072.87000000 1068.66000000 1088.12000000 1084.25668767 10.82734240 754136 1520121600 2018.03.04 00:00 1071.83000000 1075.37000000 1065.80000000 1080.54000000 1083.41033646 10.91607564 783301 1520726400 2018.03.11 00:00 1074.84000000 1070.98000000 1070.50000000 1075.57000000 1082.22649490 10.72086306 5853