Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 960.39000000 961.77000000 0.01000000 2.00000000 138.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1345939200 2012.08.26 00:00 1536.00000000 1538.50000000 1534.50000000 1539.00000000 1538.50000000 0.00000000 272 1346544000 2012.09.02 00:00 1539.00000000 1589.00000000 1535.00000000 1602.00000000 1543.30952381 0.00000000 17810 1347148800 2012.09.09 00:00 1589.50000000 1707.00000000 1585.50000000 1714.50000000 1558.89909297 0.00000000 19865 1347753600 2012.09.16 00:00 1706.50000000 1629.00000000 1592.50000000 1715.50000000 1565.57536983 0.00000000 21419 1348358400 2012.09.23 00:00 1629.00000000 1650.50000000 1606.00000000 1674.00000000 1573.66342985 0.00000000 17257 1348963200 2012.09.30 00:00 1651.00000000 1691.00000000 1644.50000000 1728.50000000 1584.83834129 0.00000000 21408 1349568000 2012.10.07 00:00 1690.00000000 1632.00000000 1626.50000000 1708.00000000 1589.32992783 0.00000000 25321 1350172800 2012.10.14 00:00 1631.00000000 1611.00000000 1606.00000000 1673.00000000 1591.39374423 0.00000000 28052 1350777600 2012.10.21 00:00 1610.50000000 1546.00000000 1536.00000000 1623.00000000 1587.07053049 0.00000000 32096 1351382400 2012.10.28 00:00 1546.00000000 1549.00000000 1526.50000000 1581.00000000 1583.44476569 0.00000000 30445 1351987200 2012.11.04 00:00 1547.50000000 1558.00000000 1530.50000000 1568.50000000 1581.02145467 0.00000000 42475 1352592000 2012.11.11 00:00 1558.00000000 1562.00000000 1544.00000000 1598.00000000 1579.20988756 0.00000000 44490 1353196800 2012.11.18 00:00 1562.00000000 1611.00000000 1558.50000000 1621.50000000 1582.23751731 0.00000000 33024 1353801600 2012.11.25 00:00 1611.50000000 1602.50000000 1580.00000000 1623.00000000 1584.16727757 0.00000000 58992 1354406400 2012.12.02 00:00 1602.00000000 1605.00000000 1568.50000000 1612.50000000 1586.15134637 0.00000000 76306 1355011200 2012.12.09 00:00 1605.00000000 1611.50000000 1600.50000000 1645.50000000 1588.56550386 0.00000000 53066 1355616000 2012.12.16 00:00 1611.00000000 1539.00000000 1525.00000000 1614.50000000 1583.84497968 0.00000000 34341 1356220800 2012.12.23 00:00 1538.50000000 1515.50000000 1514.00000000 1551.50000000 1577.33593400 0.00000000 15634 1356825600 2012.12.30 00:00 1522.50000000 1559.00000000 1515.00000000 1577.00000000 1575.58965457 0.00000000 17298 1357430400 2013.01.06 00:00 1559.00000000 1631.00000000 1542.00000000 1637.50000000 1580.86683033 52.73147420 67579 1358035200 2013.01.13 00:00 1631.00000000 1667.00000000 1630.50000000 1702.50000000 1589.06998934 52.54572488 42201 1358640000 2013.01.20 00:00 1676.00000000 1690.00000000 1663.00000000 1701.50000000 1598.68237131 54.70046201 28395 1359244800 2013.01.27 00:00 1689.50000000 1684.00000000 1656.50000000 1696.50000000 1606.80785976 51.93326269 25791 1359849600 2013.02.03 00:00 1683.50000000 1712.50000000 1681.00000000 1740.00000000 1616.87377787 56.92414631 31465 1360454400 2013.02.10 00:00 1712.00000000 1685.50000000 1659.70000000 1732.50000000 1623.40960855 59.25386104 32184 1361059200 2013.02.17 00:00 1685.50000000 1605.00000000 1592.00000000 1701.50000000 1621.65631250 57.02170162 42033 1361664000 2013.02.24 00:00 1605.00000000 1575.50000000 1563.50000000 1628.50000000 1617.26047321 56.87111092 40060 1362268800 2013.03.03 00:00 1575.50000000 1598.50000000 1562.00000000 1608.50000000 1615.47376148 56.66287902 30200 1362873600 2013.03.10 00:00 1598.00000000 1587.50000000 1576.00000000 1612.50000000 1612.80959372 54.52359805 26658 1363478400 2013.03.17 00:00 1588.00000000 1583.00000000 1548.00000000 1588.00000000 1609.97058479 52.92401024 25672 1364083200 2013.03.24 00:00 1583.00000000 1570.50000000 1556.00000000 1587.00000000 1606.21148148 52.50200510 26511 1364688000 2013.03.31 00:00 1570.00000000 1536.50000000 1508.00000000 1599.00000000 1599.57229277 54.55436698 39426 1365292800 2013.04.07 00:00 1536.50000000 1481.00000000 1471.00000000 1554.00000000 1588.27969346 62.08841930 34563 1365897600 2013.04.14 00:00 1480.50000000 1427.50000000 1370.50000000 1484.50000000 1572.96734170 74.32394451 94979 1366502400 2013.04.21 00:00 1427.00000000 1480.50000000 1408.50000000 1496.00000000 1564.16092820 78.90122087 41956 1367107200 2013.04.28 00:00 1480.50000000 1499.50000000 1460.50000000 1523.00000000 1558.00274457 81.07378691 30159 1367712000 2013.05.05 00:00 1500.00000000 1489.50000000 1470.00000000 1516.00000000 1551.47867365 84.29366092 37155 1368316800 2013.05.12 00:00 1489.50000000 1435.50000000 1427.00000000 1507.50000000 1540.43308569 91.39893256 44777 1368921600 2013.05.19 00:00 1435.50000000 1451.00000000 1428.00000000 1492.00000000 1531.91564896 96.46238582 48621 1369526400 2013.05.26 00:00 1450.50000000 1461.00000000 1443.00000000 1482.50000000 1525.16177763 97.49211253 34637 1370131200 2013.06.02 00:00 1460.50000000 1497.50000000 1458.00000000 1538.00000000 1522.52732261 93.21182753 33951 1370736000 2013.06.09 00:00 1496.50000000 1447.00000000 1439.00000000 1509.50000000 1515.33424427 88.77233746 34323 1371340800 2013.06.16 00:00 1446.50000000 1375.80000000 1331.50000000 1452.50000000 1502.04526863 88.68767014 37679 1371945600 2013.06.23 00:00 1375.60000000 1343.50000000 1292.00000000 1378.00000000 1486.94571923 85.27755539 61747 1372550400 2013.06.30 00:00 1343.50000000 1324.50000000 1307.50000000 1384.50000000 1471.47469835 83.11685241 38881 1373155200 2013.07.07 00:00 1325.00000000 1412.00000000 1324.50000000 1416.50000000 1465.81044137 79.43316547 39344 1373760000 2013.07.14 00:00 1412.00000000 1439.50000000 1399.50000000 1440.00000000 1463.30468505 76.02810923 30190 1374364800 2013.07.21 00:00 1439.00000000 1428.50000000 1408.00000000 1460.00000000 1459.98995314 70.28275916 28714 1374969600 2013.07.28 00:00 1428.00000000 1441.50000000 1412.50000000 1449.50000000 1458.22900522 64.29464668 32360 1375574400 2013.08.04 00:00 1442.00000000 1505.50000000 1415.00000000 1507.00000000 1462.73100472 59.49774179 33089 1376179200 2013.08.11 00:00 1506.00000000 1526.50000000 1482.50000000 1532.00000000 1468.80424237 57.89482636 43944 1376784000 2013.08.18 00:00 1526.50000000 1543.50000000 1494.50000000 1547.50000000 1475.91812405 60.92712516 40040 1377388800 2013.08.25 00:00 1543.50000000 1514.50000000 1508.00000000 1553.00000000 1479.59258842 63.03130669 47573 1377993600 2013.09.01 00:00 1514.00000000 1495.00000000 1470.50000000 1539.00000000 1481.05996095 62.62370007 43080 1378598400 2013.09.08 00:00 1495.00000000 1454.50000000 1423.50000000 1497.00000000 1478.53044086 61.87044426 36052 1379203200 2013.09.15 00:00 1454.00000000 1431.00000000 1410.00000000 1478.50000000 1474.00373221 60.73670392 55582 1379808000 2013.09.22 00:00 1430.50000000 1407.50000000 1395.50000000 1436.00000000 1467.67004343 59.94289045 44093 1380412800 2013.09.29 00:00 1407.70000000 1389.00000000 1362.50000000 1424.00000000 1460.17765834 59.65645221 42371 1381017600 2013.10.06 00:00 1389.00000000 1369.00000000 1359.50000000 1408.50000000 1451.49407183 60.83773269 31474 1381622400 2013.10.13 00:00 1369.00000000 1436.50000000 1359.50000000 1442.50000000 1450.06606499 60.61878504 34655 1382227200 2013.10.20 00:00 1436.50000000 1450.00000000 1423.50000000 1456.50000000 1450.05977309 59.68224824 24491 1382832000 2013.10.27 00:00 1450.50000000 1451.50000000 1444.00000000 1480.00000000 1450.19693755 59.70944185 23812 1383436800 2013.11.03 00:00 1451.40000000 1434.20000000 1427.60000000 1461.90000000 1448.67341969 57.20286353 91622 1384041600 2013.11.10 00:00 1434.10000000 1439.20000000 1414.30000000 1456.10000000 1447.77118925 52.12650453 109375 1384646400 2013.11.17 00:00 1439.10000000 1380.70000000 1379.50000000 1439.60000000 1441.38345694 47.11043873 72632 1385251200 2013.11.24 00:00 1380.70000000 1366.10000000 1349.40000000 1390.20000000 1434.21360389 50.65100006 60917 1385856000 2013.12.01 00:00 1366.30000000 1356.20000000 1339.10000000 1378.90000000 1426.78373686 54.99797077 88947 1386460800 2013.12.08 00:00 1356.20000000 1362.30000000 1355.00000000 1399.80000000 1420.64242858 58.34771541 66248 1387065600 2013.12.15 00:00 1362.20000000 1333.70000000 1313.70000000 1367.30000000 1412.36219729 63.42398197 81203 1387670400 2013.12.22 00:00 1333.60000000 1375.50000000 1322.60000000 1382.40000000 1408.85151183 61.34840822 30011 1388275200 2013.12.29 00:00 1375.60000000 1404.70000000 1350.30000000 1416.20000000 1408.45612976 55.50846107 49417 1388880000 2014.01.05 00:00 1404.70000000 1436.60000000 1393.10000000 1437.60000000 1411.13649835 46.73705209 76339 1389484800 2014.01.12 00:00 1436.50000000 1456.60000000 1412.40000000 1460.50000000 1415.46635565 42.06167263 65703 1390089600 2014.01.19 00:00 1456.70000000 1437.20000000 1421.20000000 1470.50000000 1417.53622654 38.84882424 75638 1390694400 2014.01.26 00:00 1437.20000000 1375.00000000 1363.00000000 1437.70000000 1413.48515735 37.98926510 79365 1391299200 2014.02.02 00:00 1375.10000000 1382.60000000 1360.10000000 1396.70000000 1410.54371379 37.65411827 81141 1391904000 2014.02.09 00:00 1382.40000000 1429.30000000 1377.60000000 1430.20000000 1412.33002676 38.26286952 68171 1392508800 2014.02.16 00:00 1429.50000000 1425.60000000 1405.30000000 1432.40000000 1413.59383374 38.28114444 57121 1393113600 2014.02.23 00:00 1425.60000000 1450.00000000 1418.40000000 1454.70000000 1417.06108767 38.40508109 68561 1393718400 2014.03.02 00:00 1450.00000000 1475.60000000 1440.00000000 1486.50000000 1422.63622217 41.52845108 69518 1394323200 2014.03.09 00:00 1475.70000000 1470.90000000 1453.30000000 1484.30000000 1427.23277244 43.82855674 70300 1394928000 2014.03.16 00:00 1470.90000000 1433.30000000 1421.90000000 1480.30000000 1427.81060364 43.72785468 76366 1395532800 2014.03.23 00:00 1435.00000000 1411.90000000 1392.10000000 1439.90000000 1426.29530805 43.26101562 59427 1396137600 2014.03.30 00:00 1411.70000000 1447.50000000 1410.00000000 1449.40000000 1428.31480253 44.19597001 61772 1396742400 2014.04.06 00:00 1447.50000000 1464.30000000 1424.70000000 1465.30000000 1431.74196419 44.82665799 56853 1397347200 2014.04.13 00:00 1464.40000000 1411.20000000 1409.30000000 1468.80000000 1429.78558665 41.96701355 62339 1397952000 2014.04.20 00:00 1411.30000000 1427.40000000 1385.90000000 1428.20000000 1429.55838792 38.55687209 73215 1398556800 2014.04.27 00:00 1427.60000000 1438.20000000 1408.60000000 1441.70000000 1430.38139859 35.68506627 73334 1399161600 2014.05.04 00:00 1438.50000000 1428.90000000 1422.90000000 1456.30000000 1430.24031301 28.38717324 63553 1399766400 2014.05.11 00:00 1426.00000000 1462.60000000 1419.80000000 1483.70000000 1433.32218796 26.41883700 72240 1400371200 2014.05.18 00:00 1461.20000000 1471.50000000 1460.50000000 1493.70000000 1436.95817006 26.79044334 58258 1400976000 2014.05.25 00:00 1472.80000000 1450.70000000 1443.60000000 1480.70000000 1438.26691577 26.97069989 50708 1401580800 2014.06.01 00:00 1447.10000000 1449.90000000 1418.20000000 1454.20000000 1439.37482856 26.85173872 48313 1402185600 2014.06.08 00:00 1448.70000000 1432.20000000 1430.20000000 1484.60000000 1438.69151155 26.84174031 39756 1402790400 2014.06.15 00:00 1433.40000000 1456.00000000 1424.00000000 1471.90000000 1440.33993902 22.97390428 27361 1403395200 2014.06.22 00:00 1452.80000000 1475.40000000 1438.90000000 1483.00000000 1443.67899245 19.96131535 30414 1404000000 2014.06.29 00:00 1476.10000000 1501.70000000 1471.50000000 1518.40000000 1449.20480269 22.92410606 25997 1404604800 2014.07.06 00:00 1501.40000000 1508.50000000 1487.80000000 1518.70000000 1454.85196434 25.65403008 31520 1405209600 2014.07.13 00:00 1510.30000000 1487.50000000 1475.80000000 1510.70000000 1457.96130107 26.78390239 30668 1405814400 2014.07.20 00:00 1485.10000000 1474.10000000 1461.80000000 1495.90000000 1459.49832001 26.93958063 21562 1406419200 2014.07.27 00:00 1474.30000000 1461.20000000 1452.10000000 1489.30000000 1459.66038478 26.85083643 24698 1407024000 2014.08.03 00:00 1458.70000000 1475.20000000 1447.00000000 1484.90000000 1461.14034813 26.62648166 28827 1407628800 2014.08.10 00:00 1475.00000000 1454.36000000 1443.89000000 1475.40000000 1460.49460069 24.24014079 16172 1408233600 2014.08.17 00:00 1453.35000000 1419.02000000 1412.37000000 1454.87000000 1456.54463872 25.63291343 15828 1408838400 2014.08.24 00:00 1419.16000000 1421.96000000 1411.56000000 1428.60000000 1453.25086360 26.77687261 13082 1409443200 2014.08.31 00:00 1421.67000000 1408.82000000 1401.26000000 1427.42000000 1449.01935278 27.60768652 15770 1410048000 2014.09.07 00:00 1408.91000000 1368.94000000 1354.58000000 1412.73000000 1441.39274776 34.17878054 19454 1410652800 2014.09.14 00:00 1365.81000000 1334.64000000 1333.09000000 1374.30000000 1431.22581940 44.25000256 21026 1411257600 2014.09.21 00:00 1334.33000000 1298.39000000 1297.11000000 1346.67000000 1418.57478898 56.90423248 24344 1411862400 2014.09.28 00:00 1296.73000000 1224.82000000 1220.33000000 1310.41000000 1400.12195193 75.72304834 30682 1412467200 2014.10.05 00:00 1222.18000000 1260.59000000 1184.97000000 1292.35000000 1386.83319461 84.31890636 33954 1413072000 2014.10.12 00:00 1260.21000000 1260.61000000 1237.65000000 1278.69000000 1374.81193798 91.50086077 28878 1413676800 2014.10.19 00:00 1258.66000000 1248.88000000 1244.82000000 1283.91000000 1362.81842008 97.97389626 26387 1414281600 2014.10.26 00:00 1250.22000000 1235.09000000 1219.67000000 1274.98000000 1350.65380864 104.65978426 27841 1414886400 2014.11.02 00:00 1236.00000000 1216.49000000 1187.15000000 1243.64000000 1337.87630305 110.13843565 34774 1415491200 2014.11.09 00:00 1215.36000000 1212.21000000 1176.62000000 1219.48000000 1325.90808372 112.84781947 31777 1416096000 2014.11.16 00:00 1209.78000000 1226.52000000 1180.07000000 1233.86000000 1316.44255193 110.57588961 35617 1416700800 2014.11.23 00:00 1225.28000000 1201.40000000 1198.49000000 1229.46000000 1305.48611842 107.52212936 25864 1417305600 2014.11.30 00:00 1199.09000000 1221.90000000 1181.31000000 1245.80000000 1297.52553571 102.80247710 37222 1417910400 2014.12.07 00:00 1222.01000000 1228.06000000 1218.14000000 1254.35000000 1290.90977040 97.18895470 43737 1418515200 2014.12.14 00:00 1226.47000000 1195.60000000 1188.80000000 1230.08000000 1281.83264941 92.83779228 43742 1419120000 2014.12.21 00:00 1197.33000000 1213.70000000 1174.71000000 1217.84000000 1275.34382566 83.86581661 18998 1419724800 2014.12.28 00:00 1214.80000000 1201.35000000 1184.99000000 1221.03000000 1268.29679464 75.35597295 19859 1420329600 2015.01.04 00:00 1198.69000000 1231.09000000 1194.79000000 1231.50000000 1264.75329039 67.59838600 58055 1420934400 2015.01.11 00:00 1229.35000000 1266.65000000 1225.83000000 1269.84000000 1264.93392940 57.77871404 24745 1421539200 2015.01.18 00:00 1261.63000000 1267.62000000 1259.12000000 1287.61000000 1265.18974565 48.09857123 47704 1422144000 2015.01.25 00:00 1268.15000000 1239.18000000 1210.38000000 1276.37000000 1262.71262702 41.06902211 52080 1422748800 2015.02.01 00:00 1238.60000000 1221.60000000 1217.86000000 1256.21000000 1258.79713873 36.05208030 47827 1423353600 2015.02.08 00:00 1222.30000000 1206.16000000 1191.46000000 1229.53000000 1253.78407790 32.95522103 43869 1423958400 2015.02.15 00:00 1206.48000000 1163.12000000 1155.23000000 1215.83000000 1245.14940381 32.37223774 44228 1424563200 2015.02.22 00:00 1163.70000000 1187.20000000 1153.74000000 1191.16000000 1239.63041297 31.32617633 49149 1425168000 2015.03.01 00:00 1184.41000000 1159.16000000 1155.42000000 1195.38000000 1231.96656412 31.57915159 43617 1425772800 2015.03.08 00:00 1159.44000000 1116.73000000 1112.35000000 1161.07000000 1220.99165325 36.01506929 42912 1426377600 2015.03.15 00:00 1119.32000000 1138.01000000 1087.14000000 1143.80000000 1213.08863865 38.10517724 40287 1426982400 2015.03.22 00:00 1137.87000000 1137.95000000 1132.20000000 1163.08000000 1205.93257783 40.28394628 46900 1427587200 2015.03.29 00:00 1139.53000000 1154.60000000 1113.54000000 1167.53000000 1201.04376089 41.32215763 44472 1428192000 2015.04.05 00:00 1160.80000000 1170.94000000 1153.32000000 1186.09000000 1198.17673605 41.23418957 48683 1428796800 2015.04.12 00:00 1170.85000000 1170.01000000 1139.32000000 1173.35000000 1195.49418976 41.55774530 60206 1429401600 2015.04.19 00:00 1169.86000000 1123.17000000 1117.25000000 1172.38000000 1188.60617169 43.81665912 58273 1430006400 2015.04.26 00:00 1124.64000000 1130.48000000 1116.80000000 1161.26000000 1183.07034581 44.70544398 55020 1430611200 2015.05.03 00:00 1128.25000000 1140.25000000 1126.80000000 1155.83000000 1178.99221764 45.71528495 40730 1431216000 2015.05.10 00:00 1140.91000000 1167.18000000 1121.10000000 1171.35000000 1177.86724453 45.15878498 55822 1431820800 2015.05.17 00:00 1167.69000000 1145.38000000 1142.25000000 1177.75000000 1174.77322124 45.47122450 53585 1432425600 2015.05.24 00:00 1144.54000000 1111.30000000 1107.42000000 1150.14000000 1168.72815255 45.81941667 49539 1433030400 2015.05.31 00:00 1110.75000000 1094.20000000 1086.80000000 1122.42000000 1161.63023326 43.07650193 23644 1433635200 2015.06.07 00:00 1092.90000000 1093.70000000 1092.50000000 1118.01000000 1155.16068724 38.22935430 10509 1434240000 2015.06.14 00:00 1097.90000000 1083.40000000 1070.40000000 1097.90000000 1148.32633607 35.82964121 10868 1434844800 2015.06.21 00:00 1081.80000000 1081.80000000 1057.51000000 1085.80000000 1141.99049454 33.98866322 11833 1435449600 2015.06.28 00:00 1089.80000000 1082.00000000 1066.00000000 1093.80000000 1136.27711411 32.46250773 11030 1436054400 2015.07.05 00:00 1084.10000000 1031.48000000 1009.21000000 1084.80000000 1126.29643657 38.21413334 21766 1436659200 2015.07.12 00:00 1030.47000000 993.78000000 993.38000000 1036.59000000 1113.67582357 45.37884806 24156 1437264000 2015.07.19 00:00 994.72000000 986.96000000 945.82000000 998.08000000 1101.60764989 52.52837290 31026 1437868800 2015.07.26 00:00 986.68000000 981.93000000 972.08000000 993.92000000 1090.20977848 59.81893879 29068 1438473600 2015.08.02 00:00 982.26000000 960.56000000 943.72000000 984.63000000 1077.86218053 67.10074419 25045 1439078400 2015.08.09 00:00 959.71000000 990.80000000 954.82000000 1004.84000000 1069.57054428 69.87883839 31055 1439683200 2015.08.16 00:00 989.86000000 1019.30000000 979.03000000 1036.14000000 1064.78287340 68.92665690 29813 1440288000 2015.08.23 00:00 1021.01000000 1017.40000000 969.58000000 1026.90000000 1060.27021879 66.10156391 50692 1440892800 2015.08.30 00:00 1015.93000000 989.83000000 989.28000000 1022.32000000 1053.56162653 63.82359300 36214 1441497600 2015.09.06 00:00 991.22000000 969.35000000 958.40000000 1010.96000000 1045.54147162 65.19175711 27156 1442102400 2015.09.13 00:00 965.97000000 981.10000000 948.98000000 989.81000000 1039.40418861 64.35223769 26236 1442707200 2015.09.20 00:00 972.99000000 946.07000000 926.04000000 983.12000000 1030.51521826 63.98014525 25804 1443312000 2015.09.27 00:00 946.18000000 909.86000000 892.82000000 949.40000000 1019.02424510 62.11705770 28977 1443916800 2015.10.04 00:00 910.06000000 981.60000000 906.76000000 985.09000000 1015.46003128 55.82628439 30036 1444521600 2015.10.11 00:00 979.90000000 1015.31000000 976.50000000 1024.88000000 1015.44574258 51.54773756 29921 1445126400 2015.10.18 00:00 1015.42000000 1000.67000000 994.50000000 1022.56000000 1014.03852900 48.30044909 27609 1445731200 2015.10.25 00:00 999.81000000 983.79000000 981.92000000 1012.46000000 1011.15771672 44.61852299 27644 1446336000 2015.11.01 00:00 983.36000000 940.26000000 936.19000000 984.03000000 1004.40555322 42.23947302 28320 1446940800 2015.11.08 00:00 939.74000000 859.96000000 858.95000000 941.57000000 990.64883387 45.86352109 29523 1447545600 2015.11.15 00:00 864.87000000 853.60000000 844.47000000 873.70000000 977.59656397 47.69095843 24784 1448150400 2015.11.22 00:00 854.13000000 836.13000000 832.86000000 856.65000000 964.12355788 53.49637458 21159 1448755200 2015.11.29 00:00 834.71000000 879.44000000 825.09000000 886.97000000 956.05845713 55.65514043 29164 1449360000 2015.12.06 00:00 880.93000000 839.44000000 837.47000000 886.41000000 944.95193740 60.58131909 29916 1449964800 2015.12.13 00:00 841.20000000 858.20000000 836.15000000 882.57000000 936.68984813 63.17792309 29699 1450569600 2015.12.20 00:00 858.91000000 883.58000000 854.19000000 884.32000000 931.63176735 64.34789362 15531 1451174400 2015.12.27 00:00 881.56000000 889.47000000 852.00000000 893.33000000 927.61636094 63.86967181 13032 1451779200 2016.01.03 00:00 887.75000000 878.72000000 860.89000000 896.83000000 922.95956466 61.50055525 40082 1452384000 2016.01.10 00:00 877.63000000 829.16000000 821.87000000 880.47000000 914.02627279 61.12851645 27758 1452988800 2016.01.17 00:00 827.48000000 830.63000000 810.64000000 842.01000000 906.08377062 61.39644700 29401 1453593600 2016.01.24 00:00 832.56000000 870.41000000 831.78000000 884.76000000 902.68626865 60.21732930 33680 1454198400 2016.01.31 00:00 869.44000000 911.05000000 850.21000000 912.51000000 903.48281450 57.68287205 33378 1454803200 2016.02.07 00:00 910.36000000 954.44000000 899.21000000 967.48000000 908.33587978 58.48968275 44012 1455408000 2016.02.14 00:00 950.30000000 937.84000000 925.14000000 953.11000000 911.14579599 59.24292326 136197 1456012800 2016.02.21 00:00 938.35000000 912.55000000 910.30000000 955.02000000 911.27952971 57.14109356 132143 1456617600 2016.02.28 00:00 911.99000000 978.58000000 909.60000000 986.36000000 917.68909831 56.41216074 135343 1457222400 2016.03.06 00:00 976.55000000 959.91000000 959.91000000 1008.84000000 921.71013656 55.95506975 139679 1457827200 2016.03.13 00:00 962.04000000 970.04000000 949.65000000 994.72000000 926.31298070 57.74403407 107931 1458432000 2016.03.20 00:00 969.35000000 946.41000000 941.28000000 999.35000000 928.22698254 58.92608795 67288 1459036800 2016.03.27 00:00 941.70000000 955.95000000 937.38000000 985.18000000 930.86726992 58.65299986 88822 1459641600 2016.04.03 00:00 956.05000000 967.09000000 936.12000000 967.96000000 934.31705373 58.32171208 85198 1460246400 2016.04.10 00:00 965.40000000 982.72000000 965.16000000 1001.76000000 938.92685814 57.14498028 105293 1460851200 2016.04.17 00:00 982.97000000 1007.84000000 968.52000000 1043.62000000 945.49001451 60.34225772 127503 1461456000 2016.04.24 00:00 1006.33000000 1076.07000000 998.20000000 1080.13000000 957.92620360 66.86199166 103770 1462060800 2016.05.01 00:00 1074.69000000 1077.52000000 1047.78000000 1088.97000000 969.31608897 72.13682317 96318 1462665600 2016.05.08 00:00 1073.05000000 1050.36000000 1036.52000000 1077.00000000 977.03455669 74.38123687 110463 1463270400 2016.05.15 00:00 1049.10000000 1020.91000000 1007.34000000 1061.93000000 981.21317034 73.75260727 110762 1463875200 2016.05.22 00:00 1019.45000000 974.68000000 973.80000000 1025.57000000 980.59096364 69.93717845 97666 1464480000 2016.05.29 00:00 977.75000000 986.40000000 953.60000000 986.95000000 981.14420520 61.31832032 100036 1465084800 2016.06.05 00:00 984.25000000 990.03000000 981.92000000 1019.69000000 981.99047137 51.37768882 101186 1465689600 2016.06.12 00:00 991.44000000 968.09000000 961.06000000 997.25000000 980.66661695 45.02300216 114941 1466294400 2016.06.19 00:00 962.50000000 984.55000000 953.09000000 997.58000000 981.03646296 42.21799707 98457 1466899200 2016.06.26 00:00 982.34000000 1057.56000000 970.75000000 1060.65000000 988.32441887 44.25527074 88119 1467504000 2016.07.03 00:00 1055.63000000 1095.98000000 1044.88000000 1100.00000000 998.57733136 48.10380303 102938 1468108800 2016.07.10 00:00 1098.78000000 1090.11000000 1079.23000000 1106.61000000 1007.29472837 47.86752946 93200 1468713600 2016.07.17 00:00 1089.61000000 1081.15000000 1063.78000000 1105.41000000 1014.32856376 50.03714498 77775 1469318400 2016.07.24 00:00 1081.13000000 1147.26000000 1066.53000000 1157.74000000 1026.98870055 56.71833934 80190 1469923200 2016.07.31 00:00 1145.28000000 1143.73000000 1137.03000000 1176.71000000 1038.10691954 61.54664839 71895 1470528000 2016.08.07 00:00 1141.83000000 1121.98000000 1118.83000000 1194.23000000 1046.09483197 61.39106922 72641 1471132800 2016.08.14 00:00 1121.75000000 1112.47000000 1100.79000000 1138.94000000 1052.41627654 60.11298710 67376 1471737600 2016.08.21 00:00 1110.07000000 1072.46000000 1056.77000000 1114.46000000 1054.32520259 57.22330294 79672 1472342400 2016.08.28 00:00 1069.88000000 1062.51000000 1039.36000000 1081.23000000 1055.10470710 54.94868422 70813 1472947200 2016.09.04 00:00 1062.03000000 1060.86000000 1060.46000000 1105.85000000 1055.65283023 53.90397278 78766 1473552000 2016.09.11 00:00 1061.98000000 1014.57000000 1007.88000000 1065.98000000 1051.74017974 54.63096467 103378 1474156800 2016.09.18 00:00 1016.97000000 1053.71000000 1016.13000000 1065.51000000 1051.92778167 54.31866965 95818 1474761600 2016.09.25 00:00 1053.23000000 1026.02000000 1011.11000000 1055.09000000 1049.46037389 54.74099049 98275 1475366400 2016.10.02 00:00 1025.58000000 966.16000000 948.69000000 1030.07000000 1041.52700495 58.15860568 121556 1475971200 2016.10.09 00:00 964.83000000 933.90000000 926.50000000 974.05000000 1031.27681400 63.13223334 105469 1476576000 2016.10.16 00:00 934.93000000 932.76000000 925.41000000 951.56000000 1021.89426028 68.78001673 90892 1477180800 2016.10.23 00:00 933.94000000 978.90000000 931.10000000 986.50000000 1017.79956883 70.57105997 117127 1477785600 2016.10.30 00:00 978.50000000 997.15000000 972.90000000 1005.20000000 1015.83294323 70.67914580 132357 1478390400 2016.11.06 00:00 990.97000000 942.25000000 934.66000000 1021.05000000 1008.82504387 75.29461819 189098 1478995200 2016.11.13 00:00 941.73000000 919.77000000 914.38000000 951.18000000 1000.34361112 80.67556649 134481 1479600000 2016.11.20 00:00 921.76000000 905.98000000 904.15000000 949.99000000 991.35660054 84.12873297 103231 1480204800 2016.11.27 00:00 905.98000000 928.18000000 898.25000000 934.91000000 985.33978144 84.68499014 135131 1480809600 2016.12.04 00:00 935.67000000 914.32000000 912.20000000 951.85000000 978.57599273 85.83549763 134542 1481414400 2016.12.11 00:00 913.52000000 926.24000000 888.50000000 947.60000000 973.59161247 79.54447716 159152 1482019200 2016.12.18 00:00 926.28000000 890.48000000 890.39000000 931.59000000 965.67622081 74.27400033 98798 1482624000 2016.12.25 00:00 892.74000000 900.84000000 891.10000000 910.57000000 959.50134264 68.43212073 59251 1483228800 2017.01.01 00:00 901.59000000 966.98000000 899.69000000 976.19000000 960.21359572 59.17565008 106128 1483833600 2017.01.08 00:00 968.88000000 982.99000000 960.05000000 990.40000000 962.38277708 53.67198433 130913 1484438400 2017.01.15 00:00 985.19000000 976.54000000 948.01000000 993.19000000 963.73108402 48.94043034 125817 1485043200 2017.01.22 00:00 976.13000000 984.07000000 961.08000000 1004.94000000 965.66812364 44.42551353 152922 1485648000 2017.01.29 00:00 984.13000000 1003.07000000 974.41000000 1011.93000000 969.23020710 44.74253962 137167 1486252800 2017.02.05 00:00 1005.39000000 1010.00000000 990.04000000 1028.64000000 973.11304452 43.11552472 122141 1486857600 2017.02.12 00:00 1008.30000000 1001.56000000 987.54000000 1018.58000000 975.82227838 43.30351825 118006 1487462400 2017.02.19 00:00 1002.63000000 1026.96000000 987.60000000 1028.71000000 980.69253758 47.08127946 121466 1488067200 2017.02.26 00:00 1024.58000000 997.26000000 980.87000000 1044.32000000 982.27039114 46.80646010 169005 1488672000 2017.03.05 00:00 998.20000000 941.35000000 932.49000000 999.46000000 978.37321103 44.62754519 169165 1489276800 2017.03.12 00:00 940.72000000 964.20000000 931.27000000 972.17000000 977.02338141 44.17232763 146698 1489881600 2017.03.19 00:00 962.19000000 964.54000000 955.52000000 974.99000000 975.83448794 43.51362481 145913 1490486400 2017.03.26 00:00 963.18000000 949.24000000 939.23000000 982.81000000 973.30167957 42.27410690 107464 1491091200 2017.04.02 00:00 952.04000000 953.44000000 945.87000000 977.84000000 971.41009104 40.18175437 125697 1491696000 2017.04.09 00:00 950.07000000 971.29000000 936.03000000 978.20000000 971.39865380 37.42084502 115996 1492300800 2017.04.16 00:00 973.90000000 970.29000000 963.91000000 990.06000000 971.29306772 36.13312335 140804 1492905600 2017.04.23 00:00 965.58000000 945.20000000 940.05000000 972.06000000 968.80801365 34.04176978 141890 1493510400 2017.04.30 00:00 946.31000000 912.39000000 893.14000000 949.62000000 963.43486949 34.95936354 106072 1494115200 2017.05.07 00:00 908.65000000 920.19000000 898.97000000 925.29000000 959.31631049 33.11887332 117517 1494720000 2017.05.14 00:00 920.95000000 938.53000000 919.60000000 948.19000000 957.33666188 31.46055930 154189 1495324800 2017.05.21 00:00 941.49000000 959.31000000 935.84000000 966.12000000 957.52459884 31.32260570 115519 1495929600 2017.05.28 00:00 960.11000000 953.16000000 924.80000000 962.49000000 957.10892276 30.94820872 106057 1496534400 2017.06.04 00:00 953.64000000 939.28000000 934.07000000 967.59000000 955.41093012 31.39097005 135480 1497139200 2017.06.11 00:00 939.43000000 927.74000000 917.82000000 954.00000000 952.77560344 32.04146296 127461 1497744000 2017.06.18 00:00 928.30000000 927.58000000 916.28000000 934.21000000 950.37602216 31.08042000 126395 1498348800 2017.06.25 00:00 927.78000000 924.48000000 909.44000000 929.21000000 947.90973433 29.11529586 111182 1498953600 2017.07.02 00:00 924.83000000 905.92000000 898.84000000 930.99000000 943.91071202 28.66340451 108442 1499558400 2017.07.09 00:00 906.59000000 920.16000000 890.26000000 921.85000000 941.64873944 22.62105680 127326 1500163200 2017.07.16 00:00 920.79000000 933.65000000 913.74000000 939.15000000 940.88695473 18.97420064 104971 1500768000 2017.07.23 00:00 935.44000000 933.71000000 917.41000000 940.58000000 940.20343524 19.04775928 129028 1501372800 2017.07.30 00:00 934.73000000 963.14000000 933.91000000 970.12000000 942.38786998 19.05513115 140249 1501977600 2017.08.06 00:00 965.32000000 982.27000000 956.86000000 991.39000000 946.18616807 20.94981666 159566 1502582400 2017.08.13 00:00 984.70000000 977.71000000 951.24000000 988.29000000 949.18843778 22.72508184 160440 1503187200 2017.08.20 00:00 977.57000000 972.34000000 967.59000000 985.76000000 951.39334847 23.88373981 137694 1503792000 2017.08.27 00:00 972.73000000 1006.24000000 972.67000000 1008.55000000 956.61683909 28.07456102 181090 1504396800 2017.09.03 00:00 1008.99000000 1006.74000000 997.51000000 1022.71000000 961.39047346 31.84968423 191222 1505001600 2017.09.10 00:00 1002.74000000 968.18000000 964.21000000 1005.32000000 962.03709504 31.94547624 143469 1505606400 2017.09.17 00:00 966.88000000 932.10000000 930.06000000 970.05000000 959.18594313 29.65492885 146119 1506211200 2017.09.24 00:00 932.68000000 910.95000000 910.01000000 945.40000000 954.59204378 29.13243736 177774 1506816000 2017.10.01 00:00 911.13000000 914.18000000 903.49000000 922.33000000 950.74327771 29.68299484 235213 1507420800 2017.10.08 00:00 915.56000000 944.68000000 911.01000000 945.86000000 950.16582269 29.58888857 220602 1508025600 2017.10.15 00:00 943.23000000 923.44000000 916.70000000 947.36000000 947.62050624 29.91048385 268050 1508630400 2017.10.22 00:00 922.54000000 915.59000000 910.90000000 929.87000000 944.56998184 30.54452306 278203 1509235200 2017.10.29 00:00 915.29000000 920.11000000 913.67000000 937.05000000 942.24045976 30.85821724 262280 1509840000 2017.11.05 00:00 921.34000000 928.60000000 917.04000000 941.01000000 940.94136835 30.94494772 274885 1510444800 2017.11.12 00:00 925.44000000 950.19000000 921.24000000 954.71000000 941.82219041 30.67689334 259844 1511049600 2017.11.19 00:00 950.56000000 940.98000000 919.78000000 951.26000000 941.74198180 29.62322927 203632 1511654400 2017.11.26 00:00 942.89000000 939.33000000 931.25000000 956.64000000 941.51226925 29.28412929 228396 1512259200 2017.12.03 00:00 935.54000000 887.35000000 882.35000000 936.79000000 936.35395789 32.75567252 176980 1512864000 2017.12.10 00:00 889.33000000 893.73000000 873.01000000 893.75000000 932.29453333 35.22936076 137456 1513468800 2017.12.17 00:00 892.00000000 915.86000000 891.27000000 923.83000000 930.72933968 35.19085302 107377 1514073600 2017.12.24 00:00 915.78000000 926.89000000 913.19000000 937.25000000 930.36368828 33.35142215 60547 1514678400 2017.12.31 00:00 925.67000000 968.99000000 924.96000000 970.63000000 934.04238464 32.09053819 106115 1515283200 2018.01.07 00:00 967.63000000 992.74000000 957.05000000 999.22000000 939.63263372 33.17709377 155040 1515888000 2018.01.14 00:00 994.54000000 1012.02000000 985.19000000 1015.71000000 946.52666860 34.47344760 156537 1516492800 2018.01.21 00:00 1013.35000000 1010.47000000 988.47000000 1028.37000000 952.61650969 36.47406261 203546 1517097600 2018.01.28 00:00 1010.29000000 989.89000000 986.40000000 1012.75000000 956.16636591 38.51577814 222106 1517702400 2018.02.04 00:00 988.73000000 963.27000000 957.19000000 998.68000000 956.84290249 38.41911122 258253 1518307200 2018.02.11 00:00 963.74000000 1004.29000000 959.69000000 1012.84000000 961.36167368 39.89337784 234309 1518912000 2018.02.18 00:00 1004.09000000 995.15000000 984.57000000 1013.44000000 964.57960952 40.16405531 167454 1519516800 2018.02.25 00:00 993.76000000 964.40000000 954.23000000 1007.14000000 964.56250385 39.91151193 243213 1520121600 2018.03.04 00:00 966.54000000 964.41000000 945.61000000 974.55000000 964.54797968 38.83396073 244947