Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 10.16095000 10.16276000 0.00001000 5.00000000 181.00000000 0.00001000 0.11514782 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 8.91650000 8.98220000 8.88910000 8.99160000 8.98220000 0.00000000 13559 1336867200 2012.05.13 00:00 9.00599000 9.12229000 9.00059000 9.17019000 8.99554190 0.00000000 44234 1337472000 2012.05.20 00:00 9.12004000 8.97505000 8.97009000 9.14179000 8.99359029 0.00000000 44827 1338076800 2012.05.27 00:00 8.97275000 9.01029000 8.94489000 9.02049000 8.99518074 0.00000000 36386 1338681600 2012.06.03 00:00 9.01004000 8.91499000 8.91399000 9.04349000 8.98754353 0.00000000 34816 1339286400 2012.06.10 00:00 8.88929000 8.84159000 8.81589000 8.91069000 8.97364319 0.00000000 42353 1339891200 2012.06.17 00:00 8.83830000 8.80529000 8.79069000 8.85809000 8.95760956 0.00000000 35353 1340496000 2012.06.24 00:00 8.79979000 8.76399000 8.75029000 8.84699000 8.93916960 0.00000000 37007 1341100800 2012.07.01 00:00 8.75330000 8.62399000 8.59859000 8.77359000 8.90915249 0.00000000 39400 1341705600 2012.07.08 00:00 8.62550000 8.60789000 8.52778000 8.65079000 8.88046083 0.00000000 42554 1342310400 2012.07.15 00:00 8.60401000 8.43989000 8.42442000 8.64839000 8.83850170 0.00000000 41657 1342915200 2012.07.22 00:00 8.43649000 8.45399000 8.38177000 8.50458000 8.80188154 0.00000000 50201 1343520000 2012.07.29 00:00 8.45139000 8.30319000 8.25859000 8.46829000 8.75438711 0.00000000 43774 1344124800 2012.08.05 00:00 8.30614000 8.17779000 8.17669000 8.35657000 8.69947310 0.00000000 129106 1344729600 2012.08.12 00:00 8.18082000 8.22010000 8.17727000 8.31220000 8.65381852 0.00000000 103014 1345334400 2012.08.19 00:00 8.22490000 8.26070000 8.20580000 8.34730000 8.61637866 0.00000000 49073 1345939200 2012.08.26 00:00 8.25480000 8.31800000 8.20639000 8.37350000 8.58796164 0.00000000 44049 1346544000 2012.09.02 00:00 8.32980000 8.45399000 8.31430000 8.54650000 8.57520244 0.00000000 44292 1347148800 2012.09.09 00:00 8.45600000 8.59930000 8.44899000 8.61630000 8.57749744 0.00000000 58256 1347753600 2012.09.16 00:00 8.59812000 8.51846000 8.44840000 8.64310000 8.57187483 0.28924912 58790 1348358400 2012.09.23 00:00 8.51310000 8.43670000 8.41480000 8.52580000 8.55900104 0.27722529 59007 1348963200 2012.09.30 00:00 8.42600000 8.61142000 8.42147000 8.63675000 8.56399332 0.24713008 60782 1349568000 2012.10.07 00:00 8.59290000 8.67542000 8.57990000 8.69429000 8.57460538 0.23155142 61729 1350172800 2012.10.14 00:00 8.66540000 8.57420000 8.54713000 8.68502000 8.57456678 0.21005137 60680 1350777600 2012.10.21 00:00 8.56260000 8.67559000 8.55215000 8.71795000 8.58418804 0.20004271 61110 1351382400 2012.10.28 00:00 8.66040000 8.60310000 8.58230000 8.68393000 8.58598917 0.19237083 52002 1351987200 2012.11.04 00:00 8.59510000 8.57090000 8.50035000 8.60830000 8.58455211 0.18534345 57862 1352592000 2012.11.11 00:00 8.56590000 8.65150000 8.56580000 8.67310000 8.59092810 0.18500811 46690 1353196800 2012.11.18 00:00 8.64080000 8.59338000 8.57569000 8.68294000 8.59116161 0.18499219 50013 1353801600 2012.11.25 00:00 8.58360000 8.64795000 8.55668000 8.66931000 8.59657003 0.18841621 53496 1354406400 2012.12.02 00:00 8.64635000 8.62683000 8.58930000 8.67890000 8.59945193 0.18679363 53384 1355011200 2012.12.09 00:00 8.62270000 8.78700000 8.60930000 8.78807000 8.61731365 0.19727825 70534 1355616000 2012.12.16 00:00 8.78030000 8.63729000 8.59000000 8.79411000 8.61921616 0.18529245 87427 1356220800 2012.12.23 00:00 8.62550000 8.60963000 8.56083000 8.64990000 8.61830320 0.15644809 38398 1356825600 2012.12.30 00:00 8.59030000 8.53900000 8.50540000 8.60643000 8.61075051 0.12720963 50269 1357430400 2013.01.06 00:00 8.54110000 8.62445000 8.50804000 8.64815000 8.61205522 0.10063172 84060 1358035200 2013.01.13 00:00 8.61419000 8.67416000 8.60720000 8.70092000 8.61796996 0.07815714 94353 1358640000 2013.01.20 00:00 8.66830000 8.69340000 8.66212000 8.71823000 8.62515378 0.07146427 77863 1359244800 2013.01.27 00:00 8.69430000 8.58760000 8.56430000 8.70227000 8.62157723 0.07140014 89257 1359849600 2013.02.03 00:00 8.60350000 8.61440000 8.53033000 8.63929000 8.62089368 0.06759827 91182 1360454400 2013.02.10 00:00 8.58875000 8.44336000 8.42530000 8.61629000 8.60398571 0.06908938 102903 1361059200 2013.02.17 00:00 8.44250000 8.46248000 8.40180000 8.48885000 8.59050898 0.07898735 124765 1361664000 2013.02.24 00:00 8.45470000 8.37194000 8.36189000 8.48620000 8.56969288 0.09524139 131853 1362268800 2013.03.03 00:00 8.37882000 8.32644000 8.28251000 8.38803000 8.54652594 0.11562026 111158 1362873600 2013.03.10 00:00 8.32318000 8.35085000 8.25500000 8.39440000 8.52789014 0.12530369 110969 1363478400 2013.03.17 00:00 8.33310000 8.43521000 8.31200000 8.44150000 8.51906346 0.12858690 109369 1364083200 2013.03.24 00:00 8.42173000 8.36511000 8.28286000 8.44550000 8.50440122 0.13700020 94966 1364688000 2013.03.31 00:00 8.34470000 8.37550000 8.30527000 8.44480000 8.49212492 0.13964568 107911 1365292800 2013.04.07 00:00 8.37480000 8.31943000 8.29696000 8.38977000 8.47567778 0.14771007 117003 1365897600 2013.04.14 00:00 8.32326000 8.53886000 8.31900000 8.54797000 8.48169514 0.14158759 132043 1366502400 2013.04.21 00:00 8.53030000 8.56080000 8.48690000 8.64734000 8.48922893 0.13729135 115249 1367107200 2013.04.28 00:00 8.55580000 8.52530000 8.50377000 8.58653000 8.49266427 0.11999758 109188 1367712000 2013.05.05 00:00 8.51074000 8.57070000 8.50373000 8.58144000 8.50009625 0.11667357 96548 1368316800 2013.05.12 00:00 8.56100000 8.58536000 8.55160000 8.65450000 8.50821660 0.11607234 101837 1368921600 2013.05.19 00:00 8.58454000 8.58920000 8.52890000 8.63244000 8.51592931 0.11801835 110923 1369526400 2013.05.26 00:00 8.58283000 8.60530000 8.55450000 8.64550000 8.52444080 0.11868604 115321 1370131200 2013.06.02 00:00 8.59627000 8.66830000 8.54359000 8.70064000 8.53814168 0.12195131 121424 1370736000 2013.06.09 00:00 8.66175000 8.58480000 8.58120000 8.76252000 8.54258533 0.11911064 141803 1371340800 2013.06.16 00:00 8.58282000 8.74049000 8.54979000 8.81130000 8.56143339 0.13394450 134021 1371945600 2013.06.23 00:00 8.72753000 8.71328000 8.69511000 8.89816000 8.57589497 0.14404094 148337 1372550400 2013.06.30 00:00 8.71596000 8.72000000 8.60870000 8.76440000 8.58961926 0.15039146 127440 1373155200 2013.07.07 00:00 8.72141000 8.69870000 8.66251000 8.80895000 8.60000790 0.15395977 139640 1373760000 2013.07.14 00:00 8.70136000 8.58550000 8.57458000 8.74237000 8.59862620 0.14476753 126470 1374364800 2013.07.21 00:00 8.58754000 8.59769000 8.51700000 8.63940000 8.59853704 0.13132370 101995 1374969600 2013.07.28 00:00 8.59541000 8.76623000 8.55869000 8.78770000 8.61450780 0.12852358 95444 1375574400 2013.08.04 00:00 8.76650000 8.67014000 8.66150000 8.78133000 8.61980610 0.12395029 77573 1376179200 2013.08.11 00:00 8.66500000 8.67500000 8.61771000 8.71072000 8.62506266 0.11162764 82213 1376784000 2013.08.18 00:00 8.68212000 8.67940000 8.66860000 8.78171000 8.63023765 0.09785865 97810 1377388800 2013.08.25 00:00 8.68083000 8.74670000 8.65174000 8.76950000 8.64132930 0.07284751 83318 1377993600 2013.09.01 00:00 8.74628000 8.73420000 8.68558000 8.78312000 8.65017413 0.07157334 85650 1378598400 2013.09.08 00:00 8.72567000 8.71441000 8.65767000 8.75878000 8.65629183 0.06974809 85475 1379203200 2013.09.15 00:00 8.70297000 8.60944000 8.54810000 8.71392000 8.65182975 0.06476172 92295 1379808000 2013.09.22 00:00 8.59191000 8.69160000 8.59060000 8.70200000 8.65561739 0.06188661 96243 1380412800 2013.09.29 00:00 8.68779000 8.71310000 8.59856000 8.71921000 8.66109193 0.05970095 103316 1381017600 2013.10.06 00:00 8.70330000 8.76903000 8.68873000 8.82480000 8.67137174 0.05932624 84913 1381622400 2013.10.13 00:00 8.77122000 8.77730000 8.73239000 8.81644000 8.68146015 0.05943473 92273 1382227200 2013.10.20 00:00 8.77586000 8.71690000 8.71401000 8.80202000 8.68483537 0.05920557 83948 1382832000 2013.10.27 00:00 8.71989000 8.81309000 8.71430000 8.83580000 8.69705010 0.05869127 102450 1383436800 2013.11.03 00:00 8.81288000 8.80802000 8.69085000 8.85110000 8.70761866 0.06167890 112705 1384041600 2013.11.10 00:00 8.81265000 8.94729000 8.79003000 9.00430000 8.73044450 0.08095417 108626 1384646400 2013.11.17 00:00 8.94915000 8.90260000 8.87885000 8.96849000 8.74684027 0.09103079 98339 1385251200 2013.11.24 00:00 8.90150000 8.89970000 8.85835000 8.96276000 8.76139834 0.09861486 84772 1385856000 2013.12.01 00:00 8.90621000 8.90690000 8.81851000 8.94346000 8.77525564 0.09773477 99298 1386460800 2013.12.08 00:00 8.91740000 9.02227000 8.90901000 9.09752000 8.79878081 0.10697155 84885 1387065600 2013.12.15 00:00 9.02808000 9.00362000 8.92559000 9.08851000 8.81828931 0.11920439 87294 1387670400 2013.12.22 00:00 8.99448000 8.94080000 8.93039000 9.01949000 8.82995699 0.11975963 39932 1388275200 2013.12.29 00:00 8.94858000 8.86045000 8.81859000 8.97980000 8.83286109 0.11530882 51921 1388880000 2014.01.05 00:00 8.86294000 8.85879000 8.84572000 8.94489000 8.83533051 0.11051199 76040 1389484800 2014.01.12 00:00 8.86080000 8.75690000 8.75260000 8.90001000 8.82786094 0.10949491 84054 1390089600 2014.01.19 00:00 8.75308000 8.79979000 8.74810000 8.87681000 8.82518751 0.10763351 82797 1390694400 2014.01.26 00:00 8.80135000 8.82771000 8.75427000 8.87964000 8.82542775 0.10473226 103163 1391299200 2014.02.02 00:00 8.83724000 8.83760000 8.77931000 8.86660000 8.82658701 0.09276357 131595 1391904000 2014.02.09 00:00 8.83503000 8.81870000 8.75151000 8.85615000 8.82583587 0.08792833 128377 1392508800 2014.02.16 00:00 8.81865000 8.96712000 8.81864000 9.00992000 8.83929150 0.08549332 109407 1393113600 2014.02.23 00:00 8.97566000 8.84207000 8.83870000 8.98230000 8.83955612 0.08395786 103848 1393718400 2014.03.02 00:00 8.84930000 8.85280000 8.81250000 8.89855000 8.84081744 0.08240645 102008 1394323200 2014.03.09 00:00 8.85725000 8.87941000 8.82374000 8.89710000 8.84449292 0.07643938 131435 1394928000 2014.03.16 00:00 8.87508000 8.85580000 8.80900000 8.89350000 8.84556979 0.07567038 120724 1395532800 2014.03.23 00:00 8.84872000 8.93841000 8.84554000 8.94670000 8.85441171 0.07382962 92707 1396137600 2014.03.30 00:00 8.93123000 8.98380000 8.86979000 8.98910000 8.86673441 0.07201721 101153 1396742400 2014.04.06 00:00 8.97583000 9.06160000 8.91970000 9.08170000 8.88529303 0.07930728 83031 1397347200 2014.04.13 00:00 9.05625000 9.11399000 9.05452000 9.12920000 8.90707370 0.09191397 69753 1397952000 2014.04.20 00:00 9.11894000 9.10620000 9.04350000 9.13770000 8.92603811 0.10216152 72417 1398556800 2014.04.27 00:00 9.09406000 9.02707000 8.98979000 9.11423000 8.93566019 0.10372042 104730 1399161600 2014.05.04 00:00 9.01612000 9.04210000 9.00035000 9.09512000 8.94579732 0.10743843 101488 1399766400 2014.05.11 00:00 9.01890000 8.98650000 8.96690000 9.04980000 8.94967376 0.10878014 103089 1400371200 2014.05.18 00:00 8.98293000 9.05000000 8.97493000 9.06374000 8.95922864 0.11135314 108659 1400976000 2014.05.25 00:00 9.04242000 9.11760000 9.01804000 9.13076000 8.97431163 0.11772192 99640 1401580800 2014.06.01 00:00 9.10067000 9.04066000 9.00520000 9.12740000 8.98063052 0.10939942 124717 1402185600 2014.06.08 00:00 9.04281000 8.99572000 8.99036000 9.09330000 8.98206761 0.10190680 116193 1402790400 2014.06.15 00:00 8.98860000 9.13339000 8.97860000 9.16953000 8.99647927 0.10263070 126744 1403395200 2014.06.22 00:00 9.13330000 9.18322000 9.10130000 9.21111000 9.01426410 0.10588877 146456 1404000000 2014.06.29 00:00 9.19240000 9.30202000 9.13610000 9.38791000 9.04166943 0.11687252 126773 1404604800 2014.07.06 00:00 9.29532000 9.24164000 9.20666000 9.31700000 9.06071424 0.12607385 107337 1405209600 2014.07.13 00:00 9.22656000 9.24927000 9.21787000 9.26650000 9.07867193 0.12529892 141340 1405814400 2014.07.20 00:00 9.25070000 9.15376000 9.15200000 9.27346000 9.08582318 0.11645404 128509 1406419200 2014.07.27 00:00 9.15260000 9.20469000 9.14540000 9.24544000 9.09714383 0.11038793 145052 1407024000 2014.08.03 00:00 9.20780000 9.23729000 9.19620000 9.26660000 9.11049108 0.10065601 187565 1407628800 2014.08.10 00:00 9.24120000 9.15660000 9.14891000 9.24673000 9.11488241 0.09326717 157720 1408233600 2014.08.17 00:00 9.15250000 9.15253000 9.13260000 9.17930000 9.11846789 0.08849169 155876 1408838400 2014.08.24 00:00 9.15097000 9.17890000 9.13945000 9.20250000 9.12422333 0.08780639 142909 1409443200 2014.08.31 00:00 9.17020000 9.18898000 9.12860000 9.23302000 9.13039063 0.08825995 166455 1410048000 2014.09.07 00:00 9.17600000 9.24228000 9.15540000 9.24741000 9.14104676 0.09058438 154207 1410652800 2014.09.14 00:00 9.25440000 9.17848000 9.13740000 9.27018000 9.14461183 0.08696107 163675 1411257600 2014.09.21 00:00 9.17060000 9.21880000 9.15979000 9.22000000 9.15167737 0.08447335 150264 1411862400 2014.09.28 00:00 9.20850000 9.10480000 9.06676000 9.22481000 9.14721286 0.07767887 151626 1412467200 2014.10.05 00:00 9.10040000 9.13540000 9.05520000 9.17269000 9.14608783 0.07498539 153067 1413072000 2014.10.12 00:00 9.12970000 9.15930000 9.05377000 9.24254000 9.14734613 0.07433102 189508 1413676800 2014.10.19 00:00 9.16070000 9.18550000 9.15805000 9.22906000 9.15097983 0.06930910 148033 1414281600 2014.10.26 00:00 9.17580000 9.25823000 9.17580000 9.38380000 9.16119413 0.05843227 166327 1414886400 2014.11.02 00:00 9.23650000 9.21926000 9.15100000 9.30500000 9.16672422 0.05632732 184339 1415491200 2014.11.09 00:00 9.21110000 9.25062000 9.17144000 9.27740000 9.17471429 0.05503193 180597 1416096000 2014.11.16 00:00 9.24380000 9.25044000 9.21773000 9.29080000 9.18192626 0.04707604 182124 1416700800 2014.11.23 00:00 9.23630000 9.27450000 9.23609000 9.29665000 9.19074281 0.04717758 144734 1417305600 2014.11.30 00:00 9.26750000 9.28046000 9.23991000 9.32842000 9.19928730 0.04842922 185264 1417910400 2014.12.07 00:00 9.28030000 9.40479000 9.25637000 9.41580000 9.21885899 0.06447361 187982 1418515200 2014.12.14 00:00 9.39050000 9.45212000 9.36361000 9.72547000 9.24107432 0.08380315 222954 1419120000 2014.12.21 00:00 9.44910000 9.56767000 9.44410000 9.57264000 9.27217867 0.11490968 79887 1419724800 2014.12.28 00:00 9.52130000 9.51440000 9.35629000 9.62230000 9.29524737 0.12854435 77305 1420329600 2015.01.04 00:00 9.49700000 9.54106000 9.38100000 9.54770000 9.31865810 0.14062138 214649 1420934400 2015.01.11 00:00 9.52700000 9.34525000 9.34525000 9.60220000 9.32119066 0.13781034 449495 1421539200 2015.01.18 00:00 9.35462000 9.32749000 9.30197000 9.51050000 9.32179060 0.13472500 167445 1422144000 2015.01.25 00:00 9.31980000 9.34182000 9.26471000 9.39161000 9.32369816 0.13393871 188479 1422748800 2015.02.01 00:00 9.32975000 9.50603000 9.32307000 9.51785000 9.34106310 0.13814902 139378 1423353600 2015.02.08 00:00 9.48710000 9.60284000 9.39900000 9.68681000 9.36599423 0.15044327 192899 1423958400 2015.02.15 00:00 9.57180000 9.52105000 9.47466000 9.60296000 9.38076145 0.14460462 175143 1424563200 2015.02.22 00:00 9.51435000 9.33170000 9.31733000 9.57333000 9.37608893 0.13383351 171446 1425168000 2015.03.01 00:00 9.32660000 9.17557000 9.15281000 9.36985000 9.35699189 0.13270308 145925 1425772800 2015.03.08 00:00 9.17300000 9.14929000 9.05351000 9.21940000 9.33721075 0.13796235 173481 1426377600 2015.03.15 00:00 9.14480000 9.31989000 9.13071000 9.36061000 9.33556116 0.13727234 164492 1426982400 2015.03.22 00:00 9.31715000 9.34700000 9.26136000 9.36341000 9.33665057 0.13449447 192170 1427587200 2015.03.29 00:00 9.34100000 9.37489000 9.24820000 9.39710000 9.34029242 0.13220831 128358 1428192000 2015.04.05 00:00 9.37160000 9.34880000 9.30860000 9.39207000 9.34110267 0.13040336 144247 1428796800 2015.04.12 00:00 9.33560000 9.31597000 9.22463000 9.37420000 9.33870908 0.13056414 175534 1429401600 2015.04.19 00:00 9.33000000 9.37690000 9.27724000 9.39482000 9.34234631 0.12871254 188868 1430006400 2015.04.26 00:00 9.37670000 9.40258000 9.23720000 9.41640000 9.34808285 0.12650607 201078 1430611200 2015.05.03 00:00 9.38720000 9.24498000 9.20850000 9.41176000 9.33826353 0.12950490 229288 1431216000 2015.05.10 00:00 9.22500000 9.37898000 9.21555000 9.43810000 9.34214129 0.11817853 189232 1431820800 2015.05.17 00:00 9.37290000 9.23436000 9.22460000 9.39246000 9.33187641 0.11628176 189650 1432425600 2015.05.24 00:00 9.22760000 9.36134000 9.17022000 9.37740000 9.33468246 0.10621317 177860 1433030400 2015.05.31 00:00 9.34930000 9.31070000 9.28811000 9.42420000 9.33239842 0.10664542 184800 1433635200 2015.06.07 00:00 9.30990000 9.21263000 9.20140000 9.39280000 9.32099190 0.11161618 171372 1434240000 2015.06.14 00:00 9.19458000 9.21340000 9.16940000 9.25440000 9.31074506 0.11591795 158066 1434844800 2015.06.21 00:00 9.22538000 9.25979000 9.19670000 9.28672000 9.30589219 0.10868979 175376 1435449600 2015.06.28 00:00 9.19800000 9.39100000 9.19595000 9.39760000 9.31399770 0.08779774 194113 1436054400 2015.07.05 00:00 9.35370000 9.39905000 9.31885000 9.41560000 9.32209792 0.07809250 186865 1436659200 2015.07.12 00:00 9.38930000 9.35480000 9.27043000 9.41560000 9.32521240 0.07900066 174896 1437264000 2015.07.19 00:00 9.34780000 9.42720000 9.31453000 9.43910000 9.33492551 0.07625131 166763 1437868800 2015.07.26 00:00 9.42940000 9.46640000 9.41092000 9.52724000 9.34744689 0.07113030 165751 1438473600 2015.08.02 00:00 9.45845000 9.60804000 9.43502000 9.62250000 9.37226528 0.09399315 158294 1439078400 2015.08.09 00:00 9.59360000 9.44020000 9.41537000 9.62807000 9.37873525 0.09635654 152928 1439683200 2015.08.16 00:00 9.44905000 9.50762000 9.40220000 9.58454000 9.39100999 0.10323674 178948 1440288000 2015.08.23 00:00 9.51470000 9.46170000 9.45100000 9.67378000 9.39774237 0.10568160 256544 1440892800 2015.08.30 00:00 9.46535000 9.40175000 9.34930000 9.54870000 9.39812405 0.10418422 216286 1441497600 2015.09.06 00:00 9.39675000 9.33316000 9.33180000 9.45300000 9.39193700 0.10362965 210255 1442102400 2015.09.13 00:00 9.33680000 9.31710000 9.30435000 9.37170000 9.38480967 0.10342890 180274 1442707200 2015.09.20 00:00 9.31563000 9.40883000 9.31379000 9.45536000 9.38709732 0.09900313 233301 1443312000 2015.09.27 00:00 9.40420000 9.36410000 9.34010000 9.52917000 9.38490710 0.09884684 340309 1443916800 2015.10.04 00:00 9.35865000 9.30570000 9.25686000 9.39160000 9.37736356 0.09429834 318842 1444521600 2015.10.11 00:00 9.31250000 9.35814000 9.23268000 9.40549000 9.37553275 0.09434022 241319 1445126400 2015.10.18 00:00 9.34498000 9.36270000 9.34400000 9.44890000 9.37431058 0.09332600 299619 1445731200 2015.10.25 00:00 9.36460000 9.39590000 9.30450000 9.43320000 9.37636672 0.08585185 327331 1446336000 2015.11.01 00:00 9.37775000 9.36690000 9.34000000 9.40820000 9.37546512 0.07800153 276128 1446940800 2015.11.08 00:00 9.37265000 9.34260000 9.28180000 9.37778000 9.37233511 0.07507748 246511 1447545600 2015.11.15 00:00 9.33860000 9.27829000 9.25666000 9.34440000 9.36337843 0.08091860 245585 1448150400 2015.11.22 00:00 9.27280000 9.24635000 9.22223000 9.30319000 9.35223287 0.08847651 225216 1448755200 2015.11.29 00:00 9.24154000 9.21939000 9.17819000 9.28353000 9.33958117 0.09791866 267085 1449360000 2015.12.06 00:00 9.22541000 9.33900000 9.18605000 9.34171000 9.33952582 0.09595980 304061 1449964800 2015.12.13 00:00 9.33780000 9.28870000 9.24351000 9.37819000 9.33468526 0.09394143 297812 1450569600 2015.12.20 00:00 9.27860000 9.18939000 9.18200000 9.31719000 9.32084762 0.08160522 150183 1451174400 2015.12.27 00:00 9.19333000 9.16489000 9.12051000 9.21690000 9.30599451 0.08793945 156048 1451779200 2016.01.03 00:00 9.16426000 9.28090000 9.14431000 9.28950000 9.30360456 0.07622952 268703 1452384000 2016.01.10 00:00 9.27860000 9.36560000 9.23286000 9.39638000 9.30950889 0.06809072 463354 1452988800 2016.01.17 00:00 9.35135000 9.26688000 9.26090000 9.38677000 9.30544899 0.06572695 549808 1453593600 2016.01.24 00:00 9.24810000 9.28873000 9.24810000 9.35198000 9.30385671 0.06561017 496039 1454198400 2016.01.31 00:00 9.29135000 9.42820000 9.26271000 9.45004000 9.31569893 0.07064887 411249 1454803200 2016.02.07 00:00 9.42860000 9.45654000 9.39836000 9.61070000 9.32911236 0.07573728 401366 1455408000 2016.02.14 00:00 9.45172000 9.39143000 9.35998000 9.49638000 9.33504738 0.07778393 465181 1456012800 2016.02.21 00:00 9.39026000 9.34818000 9.31970000 9.40298000 9.33629810 0.07783166 436112 1456617600 2016.02.28 00:00 9.34626000 9.31991000 9.30598000 9.38264000 9.33473733 0.07739259 421420 1457222400 2016.03.06 00:00 9.32701000 9.29628000 9.22845000 9.38652000 9.33107473 0.07670593 338127 1457827200 2016.03.13 00:00 9.29055000 9.26969000 9.20479000 9.31078000 9.32522856 0.07496243 378021 1458432000 2016.03.20 00:00 9.26513000 9.26628000 9.21977000 9.28848000 9.31961441 0.07403410 296463 1459036800 2016.03.27 00:00 9.26441000 9.26429000 9.21328000 9.29280000 9.31434542 0.07356874 293089 1459641600 2016.04.03 00:00 9.24100000 9.28700000 9.23662000 9.30785000 9.31174110 0.07287651 249811 1460246400 2016.04.10 00:00 9.27946000 9.16246000 9.14759000 9.29826000 9.29752385 0.07699762 258376 1460851200 2016.04.17 00:00 9.18250000 9.14660000 9.11496000 9.20759000 9.28315015 0.08235723 275221 1461456000 2016.04.24 00:00 9.15100000 9.19150000 9.12065000 9.20780000 9.27442156 0.08445145 379705 1462060800 2016.05.01 00:00 9.18260000 9.27660000 9.15670000 9.30056000 9.27462903 0.08437148 373251 1462665600 2016.05.08 00:00 9.27090000 9.32570000 9.26084000 9.34082000 9.27949294 0.08222496 344901 1463270400 2016.05.15 00:00 9.31003000 9.33230000 9.30961000 9.37830000 9.28452218 0.07797610 289021 1463875200 2016.05.22 00:00 9.32990000 9.27720000 9.23500000 9.37536000 9.28382483 0.07811323 323827 1464480000 2016.05.29 00:00 9.27684000 9.24560000 9.24399000 9.30663000 9.28018437 0.07690025 262553 1465084800 2016.06.05 00:00 9.25380000 9.34300000 9.21420000 9.35690000 9.28616681 0.07713720 223129 1465689600 2016.06.12 00:00 9.32625000 9.38930000 9.28993000 9.39906000 9.29598902 0.07930091 307796 1466294400 2016.06.19 00:00 9.34845000 9.39650000 9.24382000 9.58880000 9.30556149 0.07712113 361662 1466899200 2016.06.26 00:00 9.41310000 9.39140000 9.36000000 9.45664000 9.31373659 0.07347464 315970 1467504000 2016.07.03 00:00 9.38024000 9.48260000 9.37908000 9.51624000 9.32981882 0.08487046 249415 1468108800 2016.07.10 00:00 9.47454000 9.47540000 9.39948000 9.49020000 9.34368369 0.09524373 291804 1468713600 2016.07.17 00:00 9.44129000 9.49390000 9.44129000 9.51990000 9.35799001 0.10572268 233818 1469318400 2016.07.24 00:00 9.48474000 9.56790000 9.48474000 9.58970000 9.37798144 0.12140146 318941 1469923200 2016.07.31 00:00 9.54049000 9.49389000 9.45965000 9.59890000 9.38902035 0.12559342 233881 1470528000 2016.08.07 00:00 9.49044000 9.43010000 9.40431000 9.52780000 9.39293269 0.12424139 243669 1471132800 2016.08.14 00:00 9.41880000 9.48460000 9.41749000 9.51270000 9.40166291 0.12524172 224239 1471737600 2016.08.21 00:00 9.46180000 9.50170000 9.43820000 9.51490000 9.41119026 0.12733702 227592 1472342400 2016.08.28 00:00 9.47363000 9.57080000 9.46266000 9.62079000 9.42639118 0.12347152 268984 1472947200 2016.09.04 00:00 9.54307000 9.54560000 9.47306000 9.57310000 9.43774440 0.11191506 258118 1473552000 2016.09.11 00:00 9.52739000 9.55400000 9.50540000 9.57698000 9.44881637 0.10240738 296261 1474156800 2016.09.18 00:00 9.54390000 9.58560000 9.54243000 9.60240000 9.46184338 0.10112264 249294 1474761600 2016.09.25 00:00 9.58049000 9.63230000 9.57570000 9.66550000 9.47807734 0.10528744 246608 1475366400 2016.10.02 00:00 9.62890000 9.65880000 9.57468000 9.67630000 9.49528902 0.10965105 300030 1475971200 2016.10.09 00:00 9.64155000 9.69020000 9.63143000 9.76054000 9.51385197 0.10880454 273982 1476576000 2016.10.16 00:00 9.68940000 9.69321000 9.67826000 9.72654000 9.53093369 0.09981724 274945 1477180800 2016.10.23 00:00 9.68180000 9.89930000 9.67786000 9.90748000 9.56601620 0.12286528 244890 1477785600 2016.10.30 00:00 9.88989000 9.96599000 9.84790000 9.97829000 9.60410894 0.14915593 291705 1478390400 2016.11.06 00:00 9.92414000 9.85500000 9.83271000 10.08187000 9.62800333 0.15515556 419637 1478995200 2016.11.13 00:00 9.84689000 9.80397000 9.78976000 9.87190000 9.64476206 0.15296040 413062 1479600000 2016.11.20 00:00 9.79644000 9.79490000 9.74060000 9.82640000 9.65906091 0.15393771 326740 1480204800 2016.11.27 00:00 9.77235000 9.79040000 9.74010000 9.84280000 9.67156939 0.15244893 378209 1480809600 2016.12.04 00:00 9.78685000 9.68240000 9.67577000 9.82970000 9.67260088 0.14728573 360811 1481414400 2016.12.11 00:00 9.69764000 9.75890000 9.68820000 9.84240000 9.68081984 0.14708674 596630 1482019200 2016.12.18 00:00 9.76195000 9.61730000 9.58956000 9.79389000 9.67477033 0.14164888 419746 1482624000 2016.12.25 00:00 9.62650000 9.56230000 9.54353000 9.65970000 9.66405887 0.13409366 430816 1483228800 2017.01.01 00:00 9.55160000 9.54270000 9.51185000 9.58580000 9.65250089 0.13315819 500394 1483833600 2017.01.08 00:00 9.54580000 9.46998000 9.46725000 9.59040000 9.63511794 0.14016410 433984 1484438400 2017.01.15 00:00 9.48580000 9.50260000 9.47000000 9.56560000 9.62249719 0.14702461 501369 1485043200 2017.01.22 00:00 9.49585000 9.46850000 9.43452000 9.51817000 9.60783079 0.15589443 417294 1485648000 2017.01.29 00:00 9.46140000 9.44290000 9.40722000 9.46990000 9.59212310 0.16656887 458736 1486252800 2017.02.05 00:00 9.43435000 9.48680000 9.43435000 9.50140000 9.58209232 0.17285501 452967 1486857600 2017.02.12 00:00 9.46935000 9.45760000 9.43772000 9.49070000 9.57023591 0.18013613 394019 1487462400 2017.02.19 00:00 9.44010000 9.54520000 9.43985000 9.54760000 9.56785154 0.18022606 328095 1488067200 2017.02.26 00:00 9.53229000 9.53810000 9.51543000 9.59610000 9.56501806 0.17948883 306194 1488672000 2017.03.05 00:00 9.52810000 9.61370000 9.50340000 9.62900000 9.56965444 0.17561311 343340 1489276800 2017.03.12 00:00 9.60395000 9.48640000 9.45554000 9.61710000 9.56172544 0.16310451 465484 1489881600 2017.03.19 00:00 9.47970000 9.51920000 9.46898000 9.54400000 9.55767540 0.13719939 475469 1490486400 2017.03.26 00:00 9.49760000 9.55570000 9.49760000 9.57337000 9.55748727 0.12005396 382929 1491091200 2017.04.02 00:00 9.53460000 9.59598000 9.50940000 9.63774000 9.56115324 0.10658085 382969 1491696000 2017.04.09 00:00 9.59770000 9.58802000 9.54779000 9.64250000 9.56371198 0.09311189 268268 1492300800 2017.04.16 00:00 9.58360000 9.65360000 9.57190000 9.66910000 9.57227274 0.08208087 256340 1492905600 2017.04.23 00:00 9.60985000 9.64315000 9.52585000 9.65817000 9.57902296 0.08182590 292182 1493510400 2017.04.30 00:00 9.62935000 9.65959000 9.61474000 9.71520000 9.58669601 0.07710639 238495 1494115200 2017.05.07 00:00 9.65610000 9.64900000 9.62381000 9.70500000 9.59262972 0.08108398 268148 1494720000 2017.05.14 00:00 9.64765000 9.77690000 9.64629000 9.79680000 9.61017927 0.09842430 287690 1495324800 2017.05.21 00:00 9.75860000 9.71480000 9.70009000 9.79730000 9.62014315 0.10459001 228035 1495929600 2017.05.28 00:00 9.69685000 9.72143000 9.69685000 9.79111000 9.62978952 0.10570527 193402 1496534400 2017.06.04 00:00 9.72364000 9.75590000 9.70339000 9.80670000 9.64180004 0.11033103 237877 1497139200 2017.06.11 00:00 9.75600000 9.75050000 9.72096000 9.80060000 9.65215242 0.10988536 285107 1497744000 2017.06.18 00:00 9.73719000 9.76100000 9.71478000 9.79380000 9.66251885 0.10571991 247003 1498348800 2017.06.25 00:00 9.73748000 9.62078000 9.61385000 9.80465000 9.65854373 0.09736438 247805 1498953600 2017.07.02 00:00 9.61444000 9.60640000 9.60500000 9.69931000 9.65357766 0.08611133 279706 1499558400 2017.07.09 00:00 9.60519000 9.52600000 9.51853000 9.64692000 9.64142740 0.08591731 206783 1500163200 2017.07.16 00:00 9.52628000 9.60567000 9.50530000 9.62910000 9.63802194 0.08315665 254932 1500768000 2017.07.23 00:00 9.60201000 9.53666000 9.51359000 9.62358000 9.62836842 0.08636992 347683 1501372800 2017.07.30 00:00 9.52140000 9.58490000 9.51871000 9.61974000 9.62422857 0.08167224 254599 1501977600 2017.08.06 00:00 9.57375000 9.59760000 9.55580000 9.63806000 9.62169251 0.07916409 268559 1502582400 2017.08.13 00:00 9.59093000 9.52920000 9.46960000 9.60504000 9.61288370 0.08333651 303648 1503187200 2017.08.20 00:00 9.52810000 9.49622000 9.48470000 9.54790000 9.60177287 0.09117033 246819 1503792000 2017.08.27 00:00 9.48890000 9.47440000 9.44910000 9.56200000 9.58964212 0.10011506 254724 1504396800 2017.09.03 00:00 9.47290000 9.54059000 9.46236000 9.56114000 9.58497049 0.10156113 313414 1505001600 2017.09.10 00:00 9.54290000 9.51170000 9.50080000 9.59292000 9.57799235 0.10471318 343780 1505606400 2017.09.17 00:00 9.51080000 9.52229000 9.50183000 9.54557000 9.57268737 0.10582198 325951 1506211200 2017.09.24 00:00 9.51550000 9.61514000 9.51115000 9.66752000 9.57673047 0.10340411 350095 1506816000 2017.10.01 00:00 9.61540000 9.51530000 9.50268000 9.62585000 9.57087995 0.09579301 284075 1507420800 2017.10.08 00:00 9.51190000 9.58920000 9.51190000 9.62040000 9.57262472 0.08990625 290603 1508025600 2017.10.15 00:00 9.58083000 9.61541000 9.55065000 9.66032000 9.57669951 0.08343206 293085 1508630400 2017.10.22 00:00 9.61478000 9.69470000 9.61120000 9.74970000 9.58793765 0.07744889 302234 1509235200 2017.10.29 00:00 9.69894000 9.78800000 9.68704000 9.80911000 9.60699121 0.08422508 270867 1509840000 2017.11.05 00:00 9.78665000 9.74640000 9.70602000 9.79986000 9.62026823 0.08728069 239559 1510444800 2017.11.12 00:00 9.75160000 9.93017000 9.73659000 9.99316000 9.64978269 0.12004493 283255 1511049600 2017.11.19 00:00 9.92252000 9.86359000 9.82226000 10.01604000 9.67014529 0.13589650 243937 1511654400 2017.11.26 00:00 9.86829000 9.93100000 9.84150000 9.99566000 9.69498860 0.15239465 309231 1512259200 2017.12.03 00:00 9.92940000 9.94280000 9.84304000 10.01406000 9.71858968 0.16886887 301778 1512864000 2017.12.10 00:00 9.94160000 9.98870000 9.87658000 10.03261000 9.74431447 0.18295507 309826 1513468800 2017.12.17 00:00 9.98223000 9.86336000 9.85743000 10.00167000 9.75565214 0.18525871 255725 1514073600 2017.12.24 00:00 9.85647000 9.81421000 9.81082000 9.92556000 9.76122908 0.18414793 180013 1514678400 2017.12.31 00:00 9.80250000 9.80259000 9.78632000 9.86158000 9.76516822 0.17805956 210901 1515283200 2018.01.07 00:00 9.79460000 9.81050000 9.75315000 9.84681000 9.76948553 0.16891077 298077 1515888000 2018.01.14 00:00 9.80573000 9.82849000 9.79927000 9.87084000 9.77510500 0.15700311 353759 1516492800 2018.01.21 00:00 9.83450000 9.77408000 9.76807000 9.86602000 9.77500738 0.14797538 342426 1517097600 2018.01.28 00:00 9.76169000 9.83933000 9.74489000 9.85319000 9.78113335 0.13671071 353069 1517702400 2018.02.04 00:00 9.82605000 9.89976000 9.82353000 10.00217000 9.79243112 0.12613943 449983 1518307200 2018.02.11 00:00 9.90060000 9.88010000 9.87138000 9.96599000 9.80078054 0.12070169 366646 1518912000 2018.02.18 00:00 9.87755000 10.03981000 9.87393000 10.06596000 9.82354525 0.11154602 312577 1519516800 2018.02.25 00:00 10.02890000 10.16008000 10.01836000 10.20074000 9.85559618 0.11835512 410672 1520121600 2018.03.04 00:00 10.14405000 10.14154000 10.12150000 10.24562000 9.88282892 0.11935245 366486 1520726400 2018.03.11 00:00 10.12471000 10.16100000 10.11588000 10.16460000 9.90932141 0.12486767 3091