Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.58718000 9.58842000 0.00001000 5.00000000 124.00000000 0.00001000 0.12204198 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 7.57960000 7.57800000 7.53100000 7.59200000 7.57800000 0.00000000 18736 1336867200 2012.05.13 00:00 7.58479000 7.62249000 7.55879000 7.66139000 7.58223714 0.00000000 41299 1337472000 2012.05.20 00:00 7.61960000 7.52509000 7.52229000 7.63979000 7.57679456 0.00000000 35999 1338076800 2012.05.27 00:00 7.52799000 7.61039000 7.50239000 7.62029000 7.57999412 0.00000000 30666 1338681600 2012.06.03 00:00 7.60891000 7.56899000 7.56509000 7.64899000 7.57894611 0.00000000 29339 1339286400 2012.06.10 00:00 7.57600000 7.52419000 7.49269000 7.59129000 7.57373124 0.00000000 37265 1339891200 2012.06.17 00:00 7.53880000 7.48589000 7.46625000 7.55879000 7.56536541 0.00000000 33597 1340496000 2012.06.24 00:00 7.47959000 7.54400000 7.47929000 7.56449000 7.56333061 0.00000000 33455 1341100800 2012.07.01 00:00 7.53300000 7.51181000 7.45979000 7.56199000 7.55842389 0.00000000 34554 1341705600 2012.07.08 00:00 7.50740000 7.46829000 7.43139000 7.52459000 7.54983971 0.00000000 36550 1342310400 2012.07.15 00:00 7.46100000 7.36949000 7.35185000 7.57899000 7.53266354 0.00000000 37793 1342915200 2012.07.22 00:00 7.36829000 7.44140000 7.34869000 7.48479000 7.52397178 0.00000000 52628 1343520000 2012.07.29 00:00 7.44869000 7.39819000 7.35809000 7.46559000 7.51199256 0.00000000 39348 1344124800 2012.08.05 00:00 7.40105000 7.26609000 7.24945000 7.41529000 7.48857327 0.00000000 103898 1344729600 2012.08.12 00:00 7.26709000 7.29279000 7.26579000 7.37713000 7.46992724 0.00000000 92885 1345334400 2012.08.19 00:00 7.30500000 7.29269000 7.28709000 7.36070000 7.45304751 0.00000000 43936 1345939200 2012.08.26 00:00 7.29130000 7.28420000 7.25805000 7.34955000 7.43696679 0.00000000 40052 1346544000 2012.09.02 00:00 7.27444000 7.33180000 7.27340000 7.40169000 7.42695091 0.00000000 38750 1347148800 2012.09.09 00:00 7.31646000 7.46486000 7.31230000 7.46899000 7.43056130 0.00000000 46145 1347753600 2012.09.16 00:00 7.43422000 7.44700000 7.41420000 7.49870000 7.43212689 0.11247990 51222 1348358400 2012.09.23 00:00 7.43350000 7.35540000 7.35520000 7.46020000 7.42481956 0.10979199 57407 1348963200 2012.09.30 00:00 7.34450000 7.40547000 7.34450000 7.44010000 7.42297675 0.10069561 61568 1349568000 2012.10.07 00:00 7.39030000 7.39517000 7.36580000 7.41815000 7.42032849 0.09830334 60003 1350172800 2012.10.14 00:00 7.38290000 7.37155000 7.35649000 7.41521000 7.41568292 0.08894332 61786 1350777600 2012.10.21 00:00 7.37060000 7.46196000 7.36560000 7.48360000 7.42009026 0.08337287 55379 1351382400 2012.10.28 00:00 7.46060000 7.36100000 7.32880000 7.47000000 7.41446261 0.07975373 47458 1351987200 2012.11.04 00:00 7.35460000 7.30119000 7.28860000 7.36379000 7.40367475 0.07935501 49511 1352592000 2012.11.11 00:00 7.29240000 7.36880000 7.29090000 7.37337000 7.40035334 0.07227470 42222 1353196800 2012.11.18 00:00 7.36154000 7.33910000 7.31566000 7.37980000 7.39451969 0.06692968 42658 1353801600 2012.11.25 00:00 7.31995000 7.36792000 7.31995000 7.39300000 7.39198639 0.06406076 41434 1354406400 2012.12.02 00:00 7.37307000 7.33278000 7.31475000 7.38582000 7.38634768 0.06300449 47908 1355011200 2012.12.09 00:00 7.33420000 7.39560000 7.32289000 7.39900000 7.38722886 0.06218168 47454 1355616000 2012.12.16 00:00 7.38470000 7.35243000 7.29767000 7.41870000 7.38391468 0.06121732 53382 1356220800 2012.12.23 00:00 7.34120000 7.38078000 7.32832000 7.40180000 7.38361614 0.05516148 28070 1356825600 2012.12.30 00:00 7.37280000 7.32333000 7.27932000 7.38405000 7.37787460 0.05148009 37130 1357430400 2013.01.06 00:00 7.33600000 7.37924000 7.29180000 7.38355000 7.37800464 0.04784644 51214 1358035200 2013.01.13 00:00 7.36174000 7.45160000 7.35649000 7.47650000 7.38501372 0.04637253 70352 1358640000 2013.01.20 00:00 7.45740000 7.43300000 7.38520000 7.46820000 7.38958384 0.04637213 53713 1359244800 2013.01.27 00:00 7.43280000 7.42952000 7.40655000 7.45202000 7.39338729 0.04487835 54160 1359849600 2013.02.03 00:00 7.43661000 7.39700000 7.38616000 7.45510000 7.39373135 0.04336168 70972 1360454400 2013.02.10 00:00 7.39097000 7.40800000 7.34565000 7.42330000 7.39509027 0.04299515 79801 1361059200 2013.02.17 00:00 7.40480000 7.46957000 7.39806000 7.50828000 7.40218358 0.04795997 111451 1361664000 2013.02.24 00:00 7.47080000 7.48470000 7.43426000 7.52410000 7.41004229 0.05370543 121312 1362268800 2013.03.03 00:00 7.48000000 7.44752000 7.41480000 7.48510000 7.41361159 0.05482591 94065 1362873600 2013.03.10 00:00 7.44385000 7.52400000 7.41630000 7.56605000 7.42412477 0.06285417 100043 1363478400 2013.03.17 00:00 7.48010000 7.53750000 7.47940000 7.57760000 7.43492242 0.06998743 116509 1364083200 2013.03.24 00:00 7.53990000 7.49420000 7.45569000 7.55467000 7.44056790 0.06653693 92510 1364688000 2013.03.31 00:00 7.48340000 7.44110000 7.43829000 7.49075000 7.44061858 0.06458939 110882 1365292800 2013.04.07 00:00 7.44260000 7.47650000 7.43666000 7.52150000 7.44403585 0.06188943 129973 1365897600 2013.04.14 00:00 7.48840000 7.59591000 7.46960000 7.60780000 7.45850006 0.07131622 138490 1366502400 2013.04.21 00:00 7.59190000 7.62030000 7.58410000 7.70115000 7.47390958 0.07771546 139877 1367107200 2013.04.28 00:00 7.62570000 7.60468000 7.55615000 7.63340000 7.48636390 0.08382320 127356 1367712000 2013.05.05 00:00 7.56900000 7.52139000 7.51667000 7.66730000 7.48969972 0.07940050 112837 1368316800 2013.05.12 00:00 7.52100000 7.51225000 7.49810000 7.55600000 7.49184737 0.07611453 122121 1368921600 2013.05.19 00:00 7.51631000 7.53661000 7.46320000 7.55053000 7.49611048 0.06725119 124137 1369526400 2013.05.26 00:00 7.53250000 7.62830000 7.53000000 7.64343000 7.50869995 0.06897004 132781 1370131200 2013.06.02 00:00 7.62500000 7.62790000 7.57690000 7.64130000 7.52005234 0.07358701 154559 1370736000 2013.06.09 00:00 7.61650000 7.62111000 7.59501000 7.72780000 7.52967688 0.07524314 151983 1371340800 2013.06.16 00:00 7.60290000 7.94530000 7.60290000 8.00471000 7.56926003 0.11905975 134689 1371945600 2013.06.23 00:00 7.94440000 7.89200000 7.84746000 8.08093000 7.59999717 0.13723406 156856 1372550400 2013.06.30 00:00 7.89200000 8.01550000 7.86620000 8.03910000 7.63956887 0.16493135 147571 1373155200 2013.07.07 00:00 8.00026000 7.92192000 7.83001000 8.02980000 7.66645945 0.17716684 152912 1373760000 2013.07.14 00:00 7.89761000 7.83785000 7.82676000 7.93970000 7.68278236 0.17981163 134813 1374364800 2013.07.21 00:00 7.84110000 7.84175000 7.76360000 7.87513000 7.69792214 0.17819467 124712 1374969600 2013.07.28 00:00 7.83011000 7.88450000 7.82921000 7.90309000 7.71569146 0.18169015 103640 1375574400 2013.08.04 00:00 7.86600000 7.80156000 7.79800000 7.92303000 7.72386941 0.17961789 97077 1376179200 2013.08.11 00:00 7.79670000 7.87579000 7.77530000 7.90440000 7.73833804 0.17716278 91205 1376784000 2013.08.18 00:00 7.87650000 8.04979000 7.87500000 8.16344000 7.76800013 0.18046641 116128 1377388800 2013.08.25 00:00 8.04932000 8.08114000 8.02008000 8.11756000 7.79782298 0.18424463 89223 1377993600 2013.09.01 00:00 8.06540000 8.00942000 7.97725000 8.07997000 7.81797507 0.18657210 93229 1378598400 2013.09.08 00:00 7.97930000 7.88387000 7.82000000 8.03780000 7.82425078 0.18242629 93544 1379203200 2013.09.15 00:00 7.87992000 8.02090000 7.77385000 8.03260000 7.84297928 0.18195727 106311 1379808000 2013.09.22 00:00 7.99900000 8.09610000 7.96084000 8.15510000 7.86708601 0.17658475 109606 1380412800 2013.09.29 00:00 8.09620000 8.09088000 8.06883000 8.19164000 7.88839973 0.16480949 101852 1381017600 2013.10.06 00:00 8.08120000 8.12656000 8.07148000 8.20282000 7.91108166 0.15240314 90635 1381622400 2013.10.13 00:00 8.12020000 8.07400000 8.07370000 8.16022000 7.92659769 0.14162424 92117 1382227200 2013.10.20 00:00 8.06820000 8.12380000 8.06820000 8.16109000 7.94537886 0.12903747 92284 1382832000 2013.10.27 00:00 8.12360000 8.04820000 8.02518000 8.15040000 7.95517135 0.10639175 106386 1383436800 2013.11.03 00:00 8.04310000 8.20134000 8.01094000 8.23307000 7.97861599 0.11437056 110818 1384041600 2013.11.10 00:00 8.22107000 8.23740000 8.19571000 8.35747000 8.00326208 0.12271725 103003 1384646400 2013.11.17 00:00 8.22850000 8.21290000 8.19625000 8.28140000 8.02322760 0.13015538 90632 1385251200 2013.11.24 00:00 8.20680000 8.32420000 8.20480000 8.35428000 8.05189164 0.14406131 78256 1385856000 2013.12.01 00:00 8.32220000 8.41789000 8.27058000 8.44885000 8.08674862 0.15844992 85905 1386460800 2013.12.08 00:00 8.42066000 8.48570000 8.39229000 8.54452000 8.12474399 0.17414186 75722 1387065600 2013.12.15 00:00 8.47970000 8.41929000 8.35816000 8.51790000 8.15279599 0.17978733 85476 1387670400 2013.12.22 00:00 8.40860000 8.44099000 8.39460000 8.48854000 8.18024304 0.17495853 32750 1388275200 2013.12.29 00:00 8.43160000 8.34748000 8.33540000 8.45827000 8.19617037 0.16579941 57182 1388880000 2014.01.05 00:00 8.35660000 8.39804000 8.35160000 8.44198000 8.21539605 0.16911809 70045 1389484800 2014.01.12 00:00 8.38710000 8.32760000 8.30880000 8.42840000 8.22608214 0.16871929 77458 1390089600 2014.01.19 00:00 8.33160000 8.39679000 8.32750000 8.44740000 8.24234003 0.16611100 77999 1390694400 2014.01.26 00:00 8.38610000 8.46450000 8.36040000 8.52140000 8.26349812 0.15238275 103910 1391299200 2014.02.02 00:00 8.45880000 8.41773000 8.39426000 8.52569000 8.27818687 0.14533642 127477 1391904000 2014.02.09 00:00 8.40000000 8.31880000 8.29639000 8.44310000 8.28205479 0.13943559 110262 1392508800 2014.02.16 00:00 8.31760000 8.34623000 8.29870000 8.39610000 8.28816672 0.13251302 113958 1393113600 2014.02.23 00:00 8.33450000 8.28002000 8.25669000 8.34980000 8.28739084 0.12766399 104765 1393718400 2014.03.02 00:00 8.28261000 8.30279000 8.22000000 8.32941000 8.28885742 0.11799700 92200 1394323200 2014.03.09 00:00 8.30120000 8.30170000 8.23700000 8.31670000 8.29008053 0.11162095 117907 1394928000 2014.03.16 00:00 8.30050000 8.34458000 8.26595000 8.39810000 8.29527095 0.09536584 113368 1395532800 2014.03.23 00:00 8.34410000 8.25844000 8.23433000 8.36363000 8.29176324 0.09556504 100529 1396137600 2014.03.30 00:00 8.24180000 8.21535000 8.20190000 8.27230000 8.28448579 0.10095914 92841 1396742400 2014.04.06 00:00 8.20362000 8.23676000 8.20236000 8.26826000 8.27994048 0.10337811 86572 1397347200 2014.04.13 00:00 8.21161000 8.26940000 8.21161000 8.28326000 8.27893662 0.10361136 64253 1397952000 2014.04.20 00:00 8.26339000 8.31920000 8.24050000 8.33370000 8.28277123 0.09675908 67372 1398556800 2014.04.27 00:00 8.29553000 8.23473000 8.22080000 8.33647000 8.27819588 0.08882746 90963 1399161600 2014.05.04 00:00 8.21745000 8.13054000 8.11830000 8.27340000 8.26413341 0.09638766 100199 1399766400 2014.05.11 00:00 8.11933000 8.12510000 8.09869000 8.16799000 8.25089213 0.09932638 89522 1400371200 2014.05.18 00:00 8.11867000 8.11841000 8.11317000 8.17671000 8.23827479 0.10691765 110607 1400976000 2014.05.25 00:00 8.12121000 8.14750000 8.08880000 8.16151000 8.22962957 0.10642103 95972 1401580800 2014.06.01 00:00 8.13648000 8.10880000 8.10751000 8.19968000 8.21812199 0.11209370 135044 1402185600 2014.06.08 00:00 8.10865000 8.11210000 8.07730000 8.14720000 8.20802466 0.11103978 98506 1402790400 2014.06.15 00:00 8.10580000 8.32246000 8.10580000 8.38740000 8.21892326 0.09485173 104295 1403395200 2014.06.22 00:00 8.32340000 8.35859000 8.29520000 8.38750000 8.23222486 0.08685450 101807 1404000000 2014.06.29 00:00 8.35203000 8.41145000 8.35202000 8.53120000 8.24929392 0.09249269 87945 1404604800 2014.07.06 00:00 8.39997000 8.40527000 8.36952000 8.43495000 8.26414878 0.09744971 83535 1405209600 2014.07.13 00:00 8.39236000 8.36467000 8.34584000 8.44827000 8.27372223 0.10132887 105152 1405814400 2014.07.20 00:00 8.37508000 8.35470000 8.31795000 8.41257000 8.28143440 0.10426295 113324 1406419200 2014.07.27 00:00 8.34060000 8.41286000 8.33570000 8.44291000 8.29395112 0.11110079 109474 1407024000 2014.08.03 00:00 8.40880000 8.35578000 8.33649000 8.44358000 8.29983959 0.11315610 134977 1407628800 2014.08.10 00:00 8.34950000 8.22018000 8.21400000 8.37506000 8.29225296 0.11183489 120237 1408233600 2014.08.17 00:00 8.21630000 8.16470000 8.14471000 8.23710000 8.28010506 0.11115859 106888 1408838400 2014.08.24 00:00 8.14950000 8.13227000 8.13146000 8.17190000 8.26602553 0.11314723 97713 1409443200 2014.08.31 00:00 8.13390000 8.13307000 8.09593000 8.18480000 8.25336310 0.11556147 122397 1410048000 2014.09.07 00:00 8.13640000 8.24230000 8.13347000 8.25777000 8.25230947 0.11455411 143117 1410652800 2014.09.14 00:00 8.23710000 8.15178000 8.13975000 8.31635000 8.24273524 0.11594033 143805 1411257600 2014.09.21 00:00 8.15890000 8.19063000 8.14190000 8.19270000 8.23777283 0.11385159 117304 1411862400 2014.09.28 00:00 8.18710000 8.16191000 8.09880000 8.20144000 8.23054780 0.11291471 127083 1412467200 2014.10.05 00:00 8.16030000 8.22067000 8.15620000 8.29090000 8.22960706 0.11027551 125525 1413072000 2014.10.12 00:00 8.22360000 8.34680000 8.21943000 8.49349000 8.24076829 0.10949349 166991 1413676800 2014.10.19 00:00 8.34750000 8.35745000 8.30173000 8.41073000 8.25188083 0.10606960 129151 1414281600 2014.10.26 00:00 8.33990000 8.45157000 8.33521000 8.50467000 8.27089885 0.10609978 134610 1414886400 2014.11.02 00:00 8.45340000 8.47673000 8.44250000 8.67737000 8.29050182 0.11249754 152032 1415491200 2014.11.09 00:00 8.47560000 8.44980000 8.41330000 8.50140000 8.30567307 0.11673773 128655 1416096000 2014.11.16 00:00 8.45920000 8.43022000 8.39951000 8.54550000 8.31753468 0.11870733 148933 1416700800 2014.11.23 00:00 8.42070000 8.73912000 8.40080000 8.76300000 8.35768567 0.15549663 112926 1417305600 2014.11.30 00:00 8.72975000 8.76418000 8.62355000 8.85670000 8.39639941 0.18834625 160585 1417910400 2014.12.07 00:00 8.77390000 9.16943000 8.75990000 9.18980000 8.47002137 0.27076056 158320 1418515200 2014.12.14 00:00 9.15250000 8.98558000 8.98042000 9.88030000 8.51912219 0.30824854 163249 1419120000 2014.12.21 00:00 8.99480000 9.09018000 8.97969000 9.19033000 8.57350865 0.34803075 51661 1419724800 2014.12.28 00:00 9.08245000 9.10940000 8.96979000 9.16424000 8.62454592 0.37488081 51765 1420329600 2015.01.04 00:00 9.09860000 9.06550000 8.96420000 9.30165000 8.66654155 0.38613644 128730 1420934400 2015.01.11 00:00 9.06210000 8.73070000 8.72736000 9.19520000 8.67265188 0.36923333 382498 1421539200 2015.01.18 00:00 8.73370000 8.69579000 8.66240000 8.92455000 8.67485551 0.34952133 109638 1422144000 2015.01.25 00:00 8.68690000 8.71386000 8.67980000 8.87429000 8.67857022 0.33666604 125804 1422748800 2015.02.01 00:00 8.70570000 8.62307000 8.54848000 8.77328000 8.67328449 0.31500531 145427 1423353600 2015.02.08 00:00 8.61050000 8.65169000 8.53540000 8.77870000 8.67122787 0.29590607 165173 1423958400 2015.02.15 00:00 8.63235000 8.55818000 8.53470000 8.65380000 8.66046141 0.27489304 158620 1424563200 2015.02.22 00:00 8.56875000 8.57538000 8.53824000 8.65360000 8.65235841 0.25874943 146989 1425168000 2015.03.01 00:00 8.55140000 8.56730000 8.50740000 8.65549000 8.64425761 0.25228630 133995 1425772800 2015.03.08 00:00 8.53940000 8.61413000 8.53940000 8.69484000 8.64138832 0.24503358 139846 1426377600 2015.03.15 00:00 8.59820000 8.66427000 8.59467000 8.93030000 8.64356752 0.24055849 134344 1426982400 2015.03.22 00:00 8.66345000 8.67479000 8.53360000 8.69900000 8.64654109 0.23651461 105201 1427587200 2015.03.29 00:00 8.65670000 8.69619000 8.61434000 8.74795000 8.65126956 0.23046640 93658 1428192000 2015.04.05 00:00 8.69570000 8.58472000 8.57870000 8.76520000 8.64493151 0.22881885 106578 1428796800 2015.04.12 00:00 8.58320000 8.45000000 8.32041000 8.60160000 8.62636660 0.24089658 146694 1429401600 2015.04.19 00:00 8.46530000 8.44765000 8.36984000 8.53557000 8.60934597 0.25022280 127537 1430006400 2015.04.26 00:00 8.42870000 8.51030000 8.34416000 8.53690000 8.59991302 0.22186637 147829 1430611200 2015.05.03 00:00 8.49420000 8.38407000 8.31140000 8.52343000 8.57935655 0.21779793 170480 1431216000 2015.05.10 00:00 8.35990000 8.35914000 8.33671000 8.45670000 8.55838354 0.19884038 131415 1431820800 2015.05.17 00:00 8.34650000 8.42120000 8.32310000 8.44350000 8.54531844 0.16291065 127286 1432425600 2015.05.24 00:00 8.39810000 8.53580000 8.36670000 8.58115000 8.54441192 0.11430581 138538 1433030400 2015.05.31 00:00 8.50650000 8.83780000 8.50650000 8.86725000 8.57235364 0.12051271 207523 1433635200 2015.06.07 00:00 8.84280000 8.70568000 8.67854000 8.86703000 8.58505139 0.12103221 185974 1434240000 2015.06.14 00:00 8.71043000 8.77196000 8.64970000 8.86661000 8.60285221 0.12650435 164503 1434844800 2015.06.21 00:00 8.77772000 8.74430000 8.72203000 8.81420000 8.61632343 0.13256039 188931 1435449600 2015.06.28 00:00 8.69820000 8.87390000 8.68649000 8.89210000 8.64085453 0.14928714 188883 1436054400 2015.07.05 00:00 8.83145000 8.90050000 8.81800000 9.14500000 8.66558267 0.16479882 194668 1436659200 2015.07.12 00:00 8.87685000 8.84530000 8.82300000 9.03270000 8.68269861 0.17290629 225636 1437264000 2015.07.19 00:00 8.84830000 9.01060000 8.82570000 9.01830000 8.71392731 0.19370943 252763 1437868800 2015.07.26 00:00 9.00480000 8.97020000 8.89710000 9.08570000 8.73833423 0.20755119 235929 1438473600 2015.08.02 00:00 8.94920000 9.06500000 8.92858000 9.06658000 8.76944526 0.22835939 203675 1439078400 2015.08.09 00:00 9.05680000 9.13808000 9.00300000 9.21109000 8.80455333 0.25242280 197260 1439683200 2015.08.16 00:00 9.11910000 9.31220000 9.06989000 9.32770000 8.85290063 0.29028283 199235 1440288000 2015.08.23 00:00 9.32230000 9.26270000 9.22920000 9.55160000 8.89192914 0.31062479 306836 1440892800 2015.08.30 00:00 9.24480000 9.24355000 9.17400000 9.44677000 8.92541684 0.31471355 267668 1441497600 2015.09.06 00:00 9.24910000 9.23894000 9.12710000 9.30120000 8.95527619 0.31232989 253060 1442102400 2015.09.13 00:00 9.22910000 9.21960000 9.16139000 9.29540000 8.98044989 0.30815795 216582 1442707200 2015.09.20 00:00 9.21010000 9.51691000 9.18033000 9.57304000 9.03154133 0.31213018 244397 1443312000 2015.09.27 00:00 9.53710000 9.38846000 9.37880000 9.62470000 9.06553358 0.29065323 315221 1443916800 2015.10.04 00:00 9.38040000 9.17839000 9.15188000 9.42560000 9.07628181 0.25507917 315633 1444521600 2015.10.11 00:00 9.16375000 9.20510000 9.14942000 9.31650000 9.08855021 0.22706369 309467 1445126400 2015.10.18 00:00 9.19746000 9.23089000 9.16933000 9.29460000 9.10210638 0.22257910 308442 1445731200 2015.10.25 00:00 9.22340000 9.33480000 9.20040000 9.46532000 9.12426768 0.20970275 325134 1446336000 2015.11.01 00:00 9.32390000 9.29438000 9.26320000 9.41430000 9.14046885 0.19669076 308925 1446940800 2015.11.08 00:00 9.26989000 9.34622000 9.21450000 9.38700000 9.16006420 0.17843415 304698 1447545600 2015.11.15 00:00 9.32970000 9.18585000 9.17683000 9.35704000 9.16251999 0.16617750 296808 1448150400 2015.11.22 00:00 9.16970000 9.21560000 9.14640000 9.23220000 9.16757523 0.15449020 265875 1448755200 2015.11.29 00:00 9.17527000 9.26638000 9.08724000 9.32396000 9.17698521 0.13436350 303839 1449360000 2015.12.06 00:00 9.25826000 9.53046000 9.25826000 9.60660000 9.21064947 0.13656531 354604 1449964800 2015.12.13 00:00 9.48340000 9.49180000 9.41180000 9.59620000 9.23742571 0.12860702 389071 1450569600 2015.12.20 00:00 9.50915000 9.52439000 9.47413000 9.59512000 9.26475565 0.12710814 212505 1451174400 2015.12.27 00:00 9.47616000 9.58989000 9.47025000 9.64630000 9.29572082 0.13278077 207690 1451779200 2016.01.03 00:00 9.58262000 9.67990000 9.47346000 9.72330000 9.33230932 0.15022548 300637 1452384000 2016.01.10 00:00 9.69070000 9.62403000 9.50490000 9.74670000 9.36009224 0.15975132 438791 1452988800 2016.01.17 00:00 9.64780000 9.43101000 9.42623000 9.73796000 9.36684631 0.15792978 439260 1453593600 2016.01.24 00:00 9.41925000 9.39940000 9.37539000 9.53050000 9.36994666 0.15520398 475937 1454198400 2016.01.31 00:00 9.40420000 9.56947000 9.37536000 9.59237000 9.38894888 0.15543856 447006 1454803200 2016.02.07 00:00 9.52570000 9.64929000 9.52555000 9.74470000 9.41374328 0.16267017 452792 1455408000 2016.02.14 00:00 9.65300000 9.52172000 9.49640000 9.66915000 9.42402677 0.16469482 857518 1456012800 2016.02.21 00:00 9.52808000 9.49598000 9.44158000 9.61889000 9.43087946 0.15601500 731022 1456617600 2016.02.28 00:00 9.49000000 9.32641000 9.32386000 9.52140000 9.42092999 0.15008788 555697 1457222400 2016.03.06 00:00 9.33525000 9.37608000 9.27523000 9.57023000 9.41665856 0.14500003 586221 1457827200 2016.03.13 00:00 9.38210000 9.44541000 9.36889000 9.52739000 9.41939679 0.14340904 593781 1458432000 2016.03.20 00:00 9.44073000 9.47422000 9.40997000 9.49956000 9.42461805 0.13988470 457597 1459036800 2016.03.27 00:00 9.47375000 9.46918000 9.39126000 9.50228000 9.42886205 0.13801878 408895 1459641600 2016.04.03 00:00 9.46571000 9.37733000 9.35546000 9.51239000 9.42395423 0.12917253 434595 1460246400 2016.04.10 00:00 9.37664000 9.30637000 9.25165000 9.40152000 9.41275573 0.12856713 366970 1460851200 2016.04.17 00:00 9.37963000 9.24320000 9.15153000 9.39673000 9.39660757 0.13859271 466036 1461456000 2016.04.24 00:00 9.24640000 9.21615000 9.19047000 9.27680000 9.37942113 0.14977989 639483 1462060800 2016.05.01 00:00 9.22630000 9.35383000 9.21801000 9.38543000 9.37698388 0.14900719 635336 1462665600 2016.05.08 00:00 9.35001000 9.26506000 9.22203000 9.37155000 9.36632447 0.15236458 545330 1463270400 2016.05.15 00:00 9.26681000 9.33873000 9.20733000 9.39425000 9.36369642 0.14520939 409133 1463875200 2016.05.22 00:00 9.33930000 9.26023000 9.23780000 9.39805000 9.35384248 0.13257214 352839 1464480000 2016.05.29 00:00 9.26000000 9.29353000 9.25733000 9.35916000 9.34809843 0.12067643 308063 1465084800 2016.06.05 00:00 9.28398000 9.30255000 9.20057000 9.31895000 9.34376049 0.12105746 280091 1465689600 2016.06.12 00:00 9.28177000 9.42733000 9.27767000 9.44942000 9.35171949 0.11935913 339392 1466294400 2016.06.19 00:00 9.39874000 9.41288000 9.24633000 9.57532000 9.35754430 0.10859683 409727 1466899200 2016.06.26 00:00 9.37983000 9.27520000 9.27053000 9.47223000 9.34970198 0.08922974 362016 1467504000 2016.07.03 00:00 9.26953000 9.41648000 9.23833000 9.43563000 9.35606179 0.08181460 304224 1468108800 2016.07.10 00:00 9.40276000 9.35683000 9.27673000 9.42891000 9.35613496 0.07560527 396319 1468713600 2016.07.17 00:00 9.33275000 9.38573000 9.31308000 9.39483000 9.35895353 0.07589029 383598 1469318400 2016.07.24 00:00 9.37021000 9.43483000 9.36799000 9.51613000 9.36617986 0.07857709 371921 1469923200 2016.07.31 00:00 9.40243000 9.43363000 9.37038000 9.49616000 9.37260369 0.07943107 353992 1470528000 2016.08.07 00:00 9.42567000 9.17064000 9.14349000 9.44103000 9.35336905 0.08265732 339265 1471132800 2016.08.14 00:00 9.14843000 9.29583000 9.14504000 9.31908000 9.34788914 0.07799126 381166 1471737600 2016.08.21 00:00 9.29603000 9.26939000 9.22605000 9.33232000 9.34041303 0.07765286 326307 1472342400 2016.08.28 00:00 9.23822000 9.28384000 9.23822000 9.35161000 9.33502512 0.07720392 363122 1472947200 2016.09.04 00:00 9.26725000 9.26873000 9.16783000 9.27685000 9.32871130 0.07514996 471150 1473552000 2016.09.11 00:00 9.22669000 9.27840000 9.22353000 9.29673000 9.32391975 0.07168898 534408 1474156800 2016.09.18 00:00 9.26383000 9.10403000 9.08655000 9.27965000 9.30297787 0.08673179 345726 1474761600 2016.09.25 00:00 9.10194000 8.97478000 8.94984000 9.14796000 9.27172093 0.11651503 321293 1475366400 2016.10.02 00:00 8.98412000 9.06013000 8.90029000 9.07063000 9.25156941 0.12861222 361192 1475971200 2016.10.09 00:00 9.03948000 9.01791000 8.99435000 9.09165000 9.22931613 0.14395187 346671 1476576000 2016.10.16 00:00 9.01423000 8.97933000 8.92213000 9.05345000 9.20550793 0.15983062 300139 1477180800 2016.10.23 00:00 8.97343000 9.07393000 8.95612000 9.08347000 9.19297670 0.16465807 303308 1477785600 2016.10.30 00:00 9.07119000 9.08203000 9.02023000 9.12504000 9.18241035 0.16077569 417508 1478390400 2016.11.06 00:00 9.05063000 9.12233000 9.02917000 9.25291000 9.17668841 0.15417532 538614 1478995200 2016.11.13 00:00 9.11863000 9.09993000 9.03011000 9.14460000 9.16937808 0.15509079 472206 1479600000 2016.11.20 00:00 9.10513000 9.07375000 9.03689000 9.10653000 9.16027065 0.14793589 451512 1480204800 2016.11.27 00:00 9.07629000 8.96064000 8.95122000 9.10281000 9.14125821 0.15039914 499420 1480809600 2016.12.04 00:00 8.95433000 8.97088000 8.93103000 9.06472000 9.12503171 0.14682277 436152 1481414400 2016.12.11 00:00 8.95283000 9.05654000 8.92532000 9.10695000 9.11850869 0.13070915 652381 1482019200 2016.12.18 00:00 9.06660000 9.09503000 9.01703000 9.11901000 9.11627262 0.11010374 390410 1482624000 2016.12.25 00:00 9.06683000 9.08422000 9.05683000 9.11313000 9.11321999 0.10946540 406243 1483228800 2017.01.01 00:00 9.07798000 8.99135000 8.97478000 9.09123000 9.10161333 0.10348148 318210 1483833600 2017.01.08 00:00 8.99035000 9.03922000 8.98347000 9.09575000 9.09567111 0.09635436 355767 1484438400 2017.01.15 00:00 9.02873000 8.98778000 8.98465000 9.06463000 9.08539576 0.08713551 403409 1485043200 2017.01.22 00:00 8.98253000 8.91448000 8.89164000 9.01296000 9.06911807 0.08019386 349846 1485648000 2017.01.29 00:00 8.89339000 8.84227000 8.83522000 8.92829000 9.04751349 0.07376034 422682 1486252800 2017.02.05 00:00 8.84054000 8.90661000 8.83377000 8.92823000 9.03409411 0.07500334 402627 1486857600 2017.02.12 00:00 8.89498000 8.85079000 8.82995000 8.92553000 9.01663658 0.08129640 400441 1487462400 2017.02.19 00:00 8.84783000 8.84693000 8.78812000 8.86397000 9.00047405 0.08758676 457353 1488067200 2017.02.26 00:00 8.82808000 8.94503000 8.82463000 8.94853000 8.99519366 0.08827341 385115 1488672000 2017.03.05 00:00 8.92703000 9.17396000 8.92473000 9.18779000 9.01221903 0.09645361 403873 1489276800 2017.03.12 00:00 9.16123000 9.09216000 9.07366000 9.19093000 9.01983245 0.09784143 558475 1489881600 2017.03.19 00:00 9.09001000 9.16202000 9.08143000 9.20428000 9.03337412 0.10401201 467280 1490486400 2017.03.26 00:00 9.14395000 9.14364000 9.13192000 9.24607000 9.04387564 0.10767024 374841 1491091200 2017.04.02 00:00 9.15153000 9.16303000 9.12997000 9.19173000 9.05522367 0.11370766 369745 1491696000 2017.04.09 00:00 9.16285000 9.09860000 9.07993000 9.18531000 9.05935475 0.11552205 257713 1492300800 2017.04.16 00:00 9.10135000 9.29663000 9.09320000 9.30500000 9.08195239 0.13180368 253381 1492905600 2017.04.23 00:00 9.27493000 9.34685000 9.20591000 9.37153000 9.10718074 0.14972935 400372 1493510400 2017.04.30 00:00 9.33529000 9.44783000 9.31501000 9.57703000 9.13962352 0.17738529 343820 1494115200 2017.05.07 00:00 9.43211000 9.35443000 9.31999000 9.47943000 9.16008128 0.19066088 433292 1494720000 2017.05.14 00:00 9.35663000 9.38283000 9.31491000 9.46467000 9.18129545 0.20389367 532003 1495324800 2017.05.21 00:00 9.36730000 9.36453000 9.32718000 9.43403000 9.19874636 0.20967054 485851 1495929600 2017.05.28 00:00 9.36243000 9.48658000 9.35823000 9.51614000 9.22615908 0.22535490 422692 1496534400 2017.06.04 00:00 9.47404000 9.50152000 9.46936000 9.57833000 9.25238393 0.23574555 467978 1497139200 2017.06.11 00:00 9.49499000 9.45333000 9.40293000 9.52119000 9.27152165 0.23350803 524746 1497744000 2017.06.18 00:00 9.43020000 9.45078000 9.41903000 9.54060000 9.28859388 0.22102995 413295 1498348800 2017.06.25 00:00 9.44860000 9.52476000 9.44110000 9.62860000 9.31108589 0.21539597 414292 1498953600 2017.07.02 00:00 9.52033000 9.53253000 9.46081000 9.58437000 9.33217580 0.19913669 408887 1499558400 2017.07.09 00:00 9.51673000 9.38488000 9.37679000 9.53839000 9.33719525 0.16797554 525856 1500163200 2017.07.16 00:00 9.37473000 9.36572000 9.26653000 9.39706000 9.33991189 0.14345335 526145 1500768000 2017.07.23 00:00 9.34739000 9.29092000 9.25107000 9.39173000 9.33524600 0.13915745 554872 1501372800 2017.07.30 00:00 9.28889000 9.35116000 9.27707000 9.38753000 9.33676162 0.12792555 454487 1501977600 2017.08.06 00:00 9.34743000 9.36507000 9.31110000 9.41869000 9.33945765 0.12137451 458196 1502582400 2017.08.13 00:00 9.36453000 9.28818000 9.28448000 9.38416000 9.33457407 0.11529385 386797 1503187200 2017.08.20 00:00 9.29673000 9.24178000 9.22066000 9.33943000 9.32573654 0.11432420 250645 1503792000 2017.08.27 00:00 9.23373000 9.24473000 9.22723000 9.33688000 9.31802163 0.10850467 344598 1504396800 2017.09.03 00:00 9.25523000 9.31068000 9.24494000 9.32823000 9.31732243 0.10884148 337620 1505001600 2017.09.10 00:00 9.29463000 9.37380000 9.29303000 9.43083000 9.32270124 0.10608776 344149 1505606400 2017.09.17 00:00 9.34488000 9.31267000 9.30012000 9.38182000 9.32174589 0.10288514 315446 1506211200 2017.09.24 00:00 9.29963000 9.40552000 9.25324000 9.41923000 9.32972437 0.09995716 259580 1506816000 2017.10.01 00:00 9.40143000 9.36953000 9.33863000 9.41593000 9.33351539 0.09775352 243072 1507420800 2017.10.08 00:00 9.37203000 9.31656000 9.31482000 9.40566000 9.33190059 0.09833632 274289 1508025600 2017.10.15 00:00 9.30923000 9.40333000 9.29653000 9.43803000 9.33870339 0.09053881 272445 1508630400 2017.10.22 00:00 9.39453000 9.44686000 9.37793000 9.54282000 9.34900402 0.08297159 312429 1509235200 2017.10.29 00:00 9.45014000 9.48243000 9.44442000 9.54723000 9.36171125 0.08233736 330892 1509840000 2017.11.05 00:00 9.47843000 9.48612000 9.42893000 9.50113000 9.37355971 0.08357883 304461 1510444800 2017.11.12 00:00 9.46440000 9.71553000 9.46440000 9.79999000 9.40612831 0.10974578 394243 1511049600 2017.11.19 00:00 9.71436000 9.68896000 9.61388000 9.79763000 9.43306466 0.12930475 349112 1511654400 2017.11.26 00:00 9.69163000 9.85203000 9.68943000 9.92910000 9.47296612 0.16842732 555083 1512259200 2017.12.03 00:00 9.82389000 9.75608000 9.73493000 9.91840000 9.49992935 0.18592878 376090 1512864000 2017.12.10 00:00 9.75208000 9.84432000 9.70750000 9.89783000 9.53272846 0.20452158 469518 1513468800 2017.12.17 00:00 9.83792000 9.85763000 9.82722000 9.99383000 9.56367146 0.22176273 366975 1514073600 2017.12.24 00:00 9.85462000 9.84887000 9.81083000 9.89950000 9.59083323 0.23410039 252410 1514678400 2017.12.31 00:00 9.83343000 9.67992000 9.67193000 9.84745000 9.59931768 0.22735970 339150 1515283200 2018.01.07 00:00 9.67154000 9.65443000 9.58998000 9.69883000 9.60456647 0.21441004 392392 1515888000 2018.01.14 00:00 9.64166000 9.60975000 9.57260000 9.69723000 9.60506014 0.19882788 471167 1516492800 2018.01.21 00:00 9.60953000 9.55183000 9.54447000 9.65543000 9.59999060 0.18746014 427283 1517097600 2018.01.28 00:00 9.55585000 9.63590000 9.52573000 9.64615000 9.60341055 0.18079616 471703 1517702400 2018.02.04 00:00 9.62472000 9.75115000 9.60117000 9.87804000 9.61748097 0.17130116 736360 1518307200 2018.02.11 00:00 9.75397000 9.65140000 9.63863000 9.77724000 9.62071135 0.16457200 607540 1518912000 2018.02.18 00:00 9.65490000 9.64026000 9.63371000 9.71873000 9.62257313 0.15448764 441663 1519516800 2018.02.25 00:00 9.64340000 9.59171000 9.53500000 9.68970000 9.61963378 0.13944670 533378 1520121600 2018.03.04 00:00 9.57603000 9.56767000 9.56583000 9.72899000 9.61468485 0.13311990 599273 1520726400 2018.03.11 00:00 9.56519000 9.58723000 9.55813000 9.59415000 9.61207010 0.12907502 19171