Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 14.55485000 14.55848000 0.00001000 5.00000000 363.00000000 0.00001000 0.08038652 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 10.52020000 10.65075000 10.46820000 10.69110000 10.65075000 0.00000000 210614 1337472000 2012.05.20 00:00 10.59450000 10.51205000 10.44220000 10.65190000 10.63754048 0.00000000 214026 1338076800 2012.05.27 00:00 10.50460000 10.65685000 10.32970000 10.70500000 10.63937948 0.00000000 207645 1338681600 2012.06.03 00:00 10.66490000 10.52805000 10.34965000 10.70885000 10.62877667 0.00000000 206308 1339286400 2012.06.10 00:00 10.50695000 10.57010000 10.42905000 10.62630000 10.62318842 0.00000000 209789 1339891200 2012.06.17 00:00 10.51825000 10.55335000 10.35775000 10.57250000 10.61653714 0.00000000 265379 1340496000 2012.06.24 00:00 10.55455000 10.32870000 10.32470000 10.63085000 10.58912408 0.00000000 1240650 1341100800 2012.07.01 00:00 10.33870000 10.12070000 10.06060000 10.33910000 10.54451226 0.00000000 989680 1341705600 2012.07.08 00:00 10.12430000 10.11975000 10.03020000 10.20180000 10.50405871 0.00000000 997070 1342310400 2012.07.15 00:00 10.11080000 10.07150000 9.98430000 10.11780000 10.46286264 0.00000000 986765 1342915200 2012.07.22 00:00 10.03885000 10.04439000 10.02960000 10.29979000 10.42300811 0.00000000 929179 1343520000 2012.07.29 00:00 10.04935000 10.08610000 10.01240000 10.26959000 10.39092162 0.00000000 205481 1344124800 2012.08.05 00:00 10.08400000 9.91915000 9.90715000 10.16890000 10.34599099 0.00000000 164563 1344729600 2012.08.12 00:00 9.92325000 10.27285000 9.92155000 10.30260000 10.33902518 0.00000000 144149 1345334400 2012.08.19 00:00 10.25205000 10.50359000 10.21289000 10.54390000 10.35469802 0.00000000 172807 1345939200 2012.08.26 00:00 10.46285000 10.53570000 10.45335000 10.65450000 10.37193631 0.00000000 180884 1346544000 2012.09.02 00:00 10.57360000 10.47210000 10.42525000 10.60600000 10.38147570 0.00000000 176295 1347148800 2012.09.09 00:00 10.47750000 10.76170000 10.37185000 10.90410000 10.41768754 0.00000000 146115 1347753600 2012.09.16 00:00 10.78240000 10.72430000 10.64990000 10.85880000 10.44688873 0.00000000 76910 1348358400 2012.09.23 00:00 10.71310000 10.67920000 10.50110000 10.76510000 10.46901361 0.26271816 157115 1348963200 2012.09.30 00:00 10.65290000 11.43310000 10.50280000 11.54220000 10.56083136 0.35601259 188679 1349568000 2012.10.07 00:00 11.41900000 11.30630000 11.10840000 11.65620000 10.63182838 0.41268538 182143 1350172800 2012.10.14 00:00 11.31735000 11.27400000 11.20670000 11.43910000 10.69298758 0.45705528 184990 1350777600 2012.10.21 00:00 11.25520000 11.18050000 11.14500000 11.41560000 10.73941733 0.48482521 184672 1351382400 2012.10.28 00:00 11.17195000 11.24060000 11.12470000 11.29850000 10.78714902 0.51336776 124667 1351987200 2012.11.04 00:00 11.23010000 11.06600000 10.99780000 11.26000000 10.81370625 0.52438006 170199 1352592000 2012.11.11 00:00 11.04840000 11.28440000 11.03930000 11.47300000 10.85853423 0.53902437 155836 1353196800 2012.11.18 00:00 11.28580000 11.49870000 11.25650000 11.55980000 10.91950240 0.55134078 141174 1353801600 2012.11.25 00:00 11.48730000 11.55280000 11.35550000 11.61130000 10.97981645 0.55737234 150461 1354406400 2012.12.02 00:00 11.53430000 11.18200000 11.16600000 11.62130000 10.99907203 0.52611063 147899 1355011200 2012.12.09 00:00 11.15310000 11.33540000 11.15140000 11.35640000 11.03110327 0.49321598 108757 1355616000 2012.12.16 00:00 11.36650000 11.28600000 11.15820000 11.37670000 11.05537914 0.45293700 106812 1356220800 2012.12.23 00:00 11.25800000 11.18910000 11.18530000 11.37540000 11.06811446 0.37693056 56981 1356825600 2012.12.30 00:00 11.18780000 11.18100000 11.13560000 11.29100000 11.07886547 0.33295429 96112 1357430400 2013.01.06 00:00 11.18940000 11.63450000 11.16460000 11.68720000 11.13178304 0.32555485 149606 1358035200 2013.01.13 00:00 11.64010000 11.81150000 11.60260000 11.90140000 11.19651799 0.32569343 184904 1358640000 2013.01.20 00:00 11.79870000 12.02230000 11.74050000 12.14150000 11.27516390 0.32656662 157791 1359244800 2013.01.27 00:00 12.03640000 12.05790000 12.01710000 12.31930000 11.34971019 0.34488721 169921 1359849600 2013.02.03 00:00 12.07610000 11.87130000 11.85830000 12.13640000 11.39938541 0.33171406 163956 1360454400 2013.02.10 00:00 11.86790000 11.82180000 11.70320000 12.08990000 11.43961537 0.29941026 174784 1361059200 2013.02.17 00:00 11.81510000 11.68120000 11.66240000 11.94660000 11.46262343 0.30251590 233971 1361664000 2013.02.24 00:00 11.70650000 11.80100000 11.48570000 11.83620000 11.49484977 0.30779653 333314 1362268800 2013.03.03 00:00 11.80540000 11.81220000 11.76520000 12.00390000 11.52507360 0.31047653 253196 1362873600 2013.03.10 00:00 11.77010000 12.00660000 11.76310000 12.03250000 11.57093326 0.31674457 254255 1363478400 2013.03.17 00:00 11.89620000 12.07390000 11.83810000 12.13350000 11.61883485 0.32591006 283625 1364083200 2013.03.24 00:00 12.04010000 11.80885000 11.75830000 12.13830000 11.63693153 0.30347865 226067 1364688000 2013.03.31 00:00 11.80860000 11.81090000 11.76930000 11.90530000 11.65349996 0.29413060 246797 1365292800 2013.04.07 00:00 11.78380000 11.70750000 11.59990000 11.83870000 11.65864282 0.29187288 247998 1365897600 2013.04.14 00:00 11.72560000 12.03150000 11.70220000 12.09610000 11.69415303 0.29909114 326729 1366502400 2013.04.21 00:00 12.03990000 11.83480000 11.77700000 12.13910000 11.70754798 0.27624000 287332 1367107200 2013.04.28 00:00 11.86630000 11.67620000 11.65350000 11.95190000 11.70456246 0.26406666 251847 1367712000 2013.05.05 00:00 11.70035000 11.82380000 11.61025000 11.93880000 11.71591841 0.24501487 209867 1368316800 2013.05.12 00:00 11.80530000 12.05670000 11.76995000 12.15060000 11.74837380 0.21413125 215452 1368921600 2013.05.19 00:00 12.07260000 12.36680000 12.05170000 12.48760000 11.80727154 0.19023098 220675 1369526400 2013.05.26 00:00 12.38480000 13.06240000 12.32610000 13.39180000 11.92680758 0.30325868 263298 1370131200 2013.06.02 00:00 13.07010000 13.15970000 12.64740000 13.29250000 12.04422591 0.39771679 303619 1370736000 2013.06.09 00:00 13.26790000 13.26180000 13.06430000 13.76690000 12.16018534 0.48575498 289401 1371340800 2013.06.16 00:00 13.25410000 13.33090000 13.13900000 13.64120000 12.27168198 0.56450674 256244 1371945600 2013.06.23 00:00 13.37560000 12.82405000 12.81670000 13.49130000 12.32428846 0.58005755 276302 1372550400 2013.06.30 00:00 12.84755000 13.07120000 12.82085000 13.16430000 12.39542289 0.60491983 232292 1373155200 2013.07.07 00:00 13.03580000 13.01690000 12.74710000 13.20610000 12.45461118 0.60938535 256569 1373760000 2013.07.14 00:00 13.01315000 12.96300000 12.79550000 13.09670000 12.50302917 0.60991779 215852 1374364800 2013.07.21 00:00 12.95340000 12.96510000 12.73240000 13.02060000 12.54703591 0.60503344 182434 1374969600 2013.07.28 00:00 12.96390000 13.04740000 12.94090000 13.26610000 12.59468964 0.60929621 155998 1375574400 2013.08.04 00:00 13.05560000 13.10240000 12.99070000 13.27610000 12.64304300 0.61449715 158316 1376179200 2013.08.11 00:00 13.04830000 13.41520000 13.01530000 13.43470000 12.71658177 0.61682906 139171 1376784000 2013.08.18 00:00 13.38985000 13.69030000 13.35340000 13.91840000 12.80931684 0.62830434 158907 1377388800 2013.08.25 00:00 13.67515000 13.57300000 13.47160000 14.05760000 12.88204857 0.60653559 185913 1377993600 2013.09.01 00:00 13.52105000 13.18800000 13.16350000 13.62140000 12.91118680 0.58125630 168803 1378598400 2013.09.08 00:00 13.18270000 13.18440000 13.11910000 13.32400000 12.93720710 0.53187623 195470 1379203200 2013.09.15 00:00 13.21890000 13.37410000 12.90840000 13.42090000 12.97881595 0.45546635 195075 1379808000 2013.09.22 00:00 13.36670000 13.61590000 13.23130000 13.73840000 13.03949062 0.38520443 182665 1380412800 2013.09.29 00:00 13.63940000 13.51130000 13.51060000 13.75120000 13.08442485 0.31631314 203588 1381017600 2013.10.06 00:00 13.52750000 13.37320000 13.35680000 13.64640000 13.11192724 0.26620503 177700 1381622400 2013.10.13 00:00 13.41760000 13.38570000 13.30600000 13.54010000 13.13800084 0.26044222 192281 1382227200 2013.10.20 00:00 13.36275000 13.55110000 13.36035000 13.58470000 13.17734362 0.25946818 194248 1382832000 2013.10.27 00:00 13.54160000 13.73050000 13.50090000 13.77190000 13.23002518 0.26939373 201805 1383436800 2013.11.03 00:00 13.72970000 13.77610000 13.63150000 13.92560000 13.28203230 0.28378543 193346 1384041600 2013.11.10 00:00 13.78875000 13.70210000 13.66040000 13.99190000 13.32203875 0.27218393 171304 1384646400 2013.11.17 00:00 13.69540000 13.63220000 13.53020000 13.84800000 13.35157792 0.26946580 208080 1385251200 2013.11.24 00:00 13.62170000 13.81440000 13.55440000 13.93770000 13.39565621 0.26976159 180397 1385856000 2013.12.01 00:00 13.82700000 14.12500000 13.77750000 14.42970000 13.46511752 0.28639685 217816 1386460800 2013.12.08 00:00 14.13600000 14.12170000 14.10550000 14.37060000 13.52764919 0.29139252 171026 1387065600 2013.12.15 00:00 14.10650000 14.14340000 14.08320000 14.29190000 13.58629212 0.29534677 204793 1387670400 2013.12.22 00:00 14.12290000 14.45980000 14.09460000 14.50860000 13.66948335 0.32701284 93737 1388275200 2013.12.29 00:00 14.47840000 14.48320000 14.34430000 14.62200000 13.74698017 0.36703242 136184 1388880000 2014.01.05 00:00 14.48875000 14.52080000 14.42540000 14.73810000 13.82067730 0.40929033 189109 1389484800 2014.01.12 00:00 14.55670000 14.69370000 14.53740000 14.91700000 13.90382232 0.45792678 196400 1390089600 2014.01.19 00:00 14.72320000 15.15740000 14.60720000 15.36150000 14.02321067 0.52303513 182942 1390694400 2014.01.26 00:00 15.15390000 14.98260000 14.88190000 15.49430000 14.11458108 0.54368017 211154 1391299200 2014.02.02 00:00 15.01080000 15.07760000 14.87660000 15.25880000 14.20629717 0.57178177 203227 1391904000 2014.02.09 00:00 15.04300000 14.84800000 14.84400000 15.25030000 14.26741172 0.58323444 187767 1392508800 2014.02.16 00:00 14.86680000 14.99000000 14.81840000 15.25380000 14.33622966 0.58973361 163220 1393113600 2014.02.23 00:00 14.99500000 14.82450000 14.60950000 15.12730000 14.38273159 0.56460134 176013 1393718400 2014.03.02 00:00 14.87440000 14.87940000 14.60980000 15.02180000 14.43003335 0.53320736 164329 1394323200 2014.03.09 00:00 14.91100000 14.83450000 14.81590000 15.18350000 14.46855398 0.50457060 161370 1394928000 2014.03.16 00:00 14.82950000 15.01800000 14.80780000 15.11010000 14.52088217 0.49138114 146361 1395532800 2014.03.23 00:00 14.99330000 14.53060000 14.51540000 15.03980000 14.52180768 0.46226290 149984 1396137600 2014.03.30 00:00 14.56460000 14.44580000 14.36320000 14.71180000 14.51456885 0.42574888 156744 1396742400 2014.04.06 00:00 14.43160000 14.54220000 14.34660000 14.60760000 14.51720039 0.37656235 135654 1397347200 2014.04.13 00:00 14.49190000 14.48220000 14.46245000 14.63640000 14.51386702 0.34367711 90505 1397952000 2014.04.20 00:00 14.48680000 14.75090000 14.43330000 14.75670000 14.53644159 0.32550053 88573 1398556800 2014.04.27 00:00 14.70740000 14.52290000 14.45440000 14.80030000 14.53515191 0.31274103 130594 1399161600 2014.05.04 00:00 14.50470000 14.23080000 14.22640000 14.67140000 14.50616602 0.32551271 160502 1399766400 2014.05.11 00:00 14.23810000 14.17090000 14.07980000 14.32450000 14.47423592 0.35330483 165454 1400371200 2014.05.18 00:00 14.15650000 14.05020000 14.02030000 14.36540000 14.43385155 0.38970631 149481 1400976000 2014.05.25 00:00 14.03270000 14.40310000 14.01990000 14.44830000 14.43092283 0.39107854 143359 1401580800 2014.06.01 00:00 14.39700000 14.43590000 14.34440000 14.71460000 14.43139684 0.38636148 189902 1402185600 2014.06.08 00:00 14.39525000 14.45270000 14.38970000 14.63310000 14.43342572 0.34952525 165141 1402790400 2014.06.15 00:00 14.43470000 14.48760000 14.42985000 14.71020000 14.43858517 0.32489110 171987 1403395200 2014.06.22 00:00 14.48440000 14.44360000 14.32890000 14.53230000 14.43906278 0.29157482 150083 1404000000 2014.06.29 00:00 14.45700000 14.60120000 14.41900000 14.76600000 14.45450442 0.27318743 131781 1404604800 2014.07.06 00:00 14.58780000 14.56040000 14.50410000 14.71700000 14.46458971 0.24364982 136655 1405209600 2014.07.13 00:00 14.56580000 14.38550000 14.37580000 14.63690000 14.45705736 0.23230033 156477 1405814400 2014.07.20 00:00 14.41440000 14.10240000 14.08920000 14.42870000 14.42328046 0.23134971 170016 1406419200 2014.07.27 00:00 14.10950000 14.33040000 14.08360000 14.42930000 14.41443471 0.21448378 184807 1407024000 2014.08.03 00:00 14.31010000 14.29540000 14.24050000 14.49780000 14.40309807 0.16897684 189898 1407628800 2014.08.10 00:00 14.29780000 14.17930000 14.07350000 14.34670000 14.38178397 0.17406034 173893 1408233600 2014.08.17 00:00 14.17690000 14.15280000 14.11150000 14.25360000 14.35997597 0.18184834 178848 1408838400 2014.08.24 00:00 14.12050000 13.99480000 13.95120000 14.15710000 14.32519731 0.19674002 179345 1409443200 2014.08.31 00:00 13.99140000 13.84271000 13.78560000 14.11160000 14.27924613 0.22520632 183829 1410048000 2014.09.07 00:00 13.84380000 14.27325000 13.83930000 14.27770000 14.27867507 0.19903779 236425 1410652800 2014.09.14 00:00 14.29020000 14.20610000 14.09970000 14.35052000 14.27176316 0.19225646 252626 1411257600 2014.09.21 00:00 14.19060000 14.23100000 14.19020000 14.37310000 14.26788096 0.19245901 237216 1411862400 2014.09.28 00:00 14.20750000 14.17490000 14.09910000 14.36900000 14.25902563 0.19312798 259321 1412467200 2014.10.05 00:00 14.17590000 14.01590000 13.98080000 14.22880000 14.23587080 0.19876897 284057 1413072000 2014.10.12 00:00 14.01690000 14.12610000 13.95230000 14.31510000 14.22541644 0.19855288 310432 1413676800 2014.10.19 00:00 14.11540000 13.84160000 13.83180000 14.16000000 14.18886250 0.21587520 262351 1414281600 2014.10.26 00:00 13.86210000 13.79498000 13.60910000 13.93160000 14.15134988 0.23080593 296941 1414886400 2014.11.02 00:00 13.81830000 14.01869000 13.74280000 14.07920000 14.13871560 0.22213751 376548 1415491200 2014.11.09 00:00 14.00250000 13.87040000 13.85670000 14.05190000 14.11316174 0.22253357 270818 1416096000 2014.11.16 00:00 13.87405000 13.55620000 13.54250000 13.92730000 14.06011776 0.23300127 348330 1416700800 2014.11.23 00:00 13.53230000 13.74650000 13.53230000 13.80540000 14.03024940 0.21770613 280760 1417305600 2014.11.30 00:00 13.79200000 13.92890000 13.66260000 13.98820000 14.02059708 0.20437029 306300 1417910400 2014.12.07 00:00 13.91560000 14.43070000 13.91480000 14.60540000 14.05965450 0.22142495 304660 1418515200 2014.12.14 00:00 14.43630000 14.13460000 14.10910000 14.77410000 14.06679217 0.21439597 239582 1419120000 2014.12.21 00:00 14.14370000 14.10440000 14.08565000 14.27493000 14.07037387 0.20902421 81338 1419724800 2014.12.28 00:00 14.10140000 14.03380000 13.94963000 14.19600000 14.06689064 0.20701026 122245 1420329600 2015.01.04 00:00 13.89510000 13.59170000 13.55070000 14.03660000 14.02163439 0.22224679 312574 1420934400 2015.01.11 00:00 13.60300000 13.33233000 13.28910000 13.70950000 13.95598635 0.26399140 470079 1421539200 2015.01.18 00:00 13.32950000 12.76980000 12.66960000 13.55290000 13.84301622 0.37625633 353556 1422144000 2015.01.25 00:00 12.74690000 13.11440000 12.67870000 13.22220000 13.77362420 0.40595806 367582 1422748800 2015.02.01 00:00 13.17040000 13.00670000 12.86550000 13.18170000 13.70058380 0.43904246 339435 1423353600 2015.02.08 00:00 12.98300000 13.28370000 12.97520000 13.44790000 13.66088058 0.43862284 307347 1423958400 2015.02.15 00:00 13.26460000 13.21310000 13.13500000 13.37020000 13.61823481 0.44044883 271936 1424563200 2015.02.22 00:00 13.22870000 13.04480000 12.86350000 13.30530000 13.56362197 0.45680706 305496 1425168000 2015.03.01 00:00 13.02180000 13.03680000 12.86140000 13.19740000 13.51344845 0.46061531 312225 1425772800 2015.03.08 00:00 13.01700000 13.08420000 12.87520000 13.23680000 13.47256765 0.47015962 371778 1426377600 2015.03.15 00:00 13.05650000 13.01940000 12.96530000 13.19600000 13.42940882 0.48139083 374763 1426982400 2015.03.22 00:00 13.00790000 13.09070000 12.86240000 13.15740000 13.39715084 0.47301997 367161 1427587200 2015.03.29 00:00 13.06485000 12.93900000 12.86266000 13.17200000 13.35351743 0.47666756 300591 1428192000 2015.04.05 00:00 12.91710000 12.70760000 12.66640000 12.95680000 13.29200148 0.50313179 285693 1428796800 2015.04.12 00:00 12.66420000 13.03270000 12.66420000 13.05090000 13.26730610 0.49940050 345372 1429401600 2015.04.19 00:00 13.00260000 13.14672000 12.91180000 13.27010000 13.25582171 0.47881098 326237 1430006400 2015.04.26 00:00 13.15730000 13.48231000 12.94750000 13.54090000 13.27739202 0.40393101 351884 1430611200 2015.05.03 00:00 13.47325000 13.35050000 13.34270000 13.79760000 13.28435469 0.35713525 291248 1431216000 2015.05.10 00:00 13.32750000 13.46448000 13.29460000 13.68950000 13.30150948 0.31491346 291508 1431820800 2015.05.17 00:00 13.45785000 13.09770000 13.05260000 13.53290000 13.28209905 0.26183684 309099 1432425600 2015.05.24 00:00 13.06940000 13.34910000 13.03820000 13.36490000 13.28848010 0.25689266 292570 1433030400 2015.05.31 00:00 13.37020000 13.97020000 13.27250000 14.11840000 13.35340580 0.33167466 356558 1433635200 2015.06.07 00:00 13.98850000 13.92490000 13.85410000 14.15730000 13.40783382 0.35639320 321410 1434240000 2015.06.14 00:00 13.90935000 13.79970000 13.75980000 14.10800000 13.44515441 0.37867830 286501 1434844800 2015.06.21 00:00 13.80960000 13.61430000 13.49460000 13.85080000 13.46126351 0.37511667 278107 1435449600 2015.06.28 00:00 13.64060000 13.66210000 13.48255000 13.79090000 13.48039080 0.38422622 273011 1436054400 2015.07.05 00:00 13.62610000 13.85955000 13.59850000 13.93300000 13.51650120 0.40389822 254844 1436659200 2015.07.12 00:00 13.86930000 13.35280000 13.35280000 13.91110000 13.50091061 0.38519629 67556 1437264000 2015.07.19 00:00 13.38650000 13.81005000 13.36285000 13.88480000 13.53035245 0.38717681 92458 1437868800 2015.07.26 00:00 13.82840000 13.90977000 13.73125000 14.03950000 13.56648746 0.39467544 133758 1438473600 2015.08.02 00:00 13.88730000 13.83610000 13.75390000 13.97660000 13.59216484 0.38736510 261243 1439078400 2015.08.09 00:00 13.81710000 14.24280000 13.81700000 14.36020000 13.65413010 0.41289656 238209 1439683200 2015.08.16 00:00 14.24860000 14.74620000 14.20440000 14.76300000 13.75813675 0.47210289 263688 1440288000 2015.08.23 00:00 14.73000000 14.89370000 14.65510000 15.62100000 13.86628563 0.50054423 358613 1440892800 2015.08.30 00:00 14.83195000 15.45010000 14.81480000 15.49650000 14.01712510 0.60782164 295461 1441497600 2015.09.06 00:00 15.44685000 15.34070000 15.12780000 15.68120000 14.14317985 0.67081464 292065 1442102400 2015.09.13 00:00 15.33495000 15.03235000 14.95213000 15.45370000 14.22786272 0.70222435 246120 1442707200 2015.09.20 00:00 14.98520000 15.55898000 14.98450000 15.87970000 14.35463580 0.76164812 271447 1443312000 2015.09.27 00:00 15.52880000 15.38015000 15.27550000 15.96670000 14.45230382 0.79037920 406611 1443916800 2015.10.04 00:00 15.40300000 15.15560000 14.95660000 15.47140000 14.51928440 0.75935275 404485 1444521600 2015.10.11 00:00 15.09930000 14.83550000 14.81330000 15.44150000 14.54940018 0.72118672 375948 1445126400 2015.10.18 00:00 14.84891000 15.01270000 14.76360000 15.38490000 14.59352397 0.72314806 404876 1445731200 2015.10.25 00:00 14.98455000 15.18252000 14.92730000 15.32710000 14.64961883 0.72648809 357774 1446336000 2015.11.01 00:00 15.21430000 15.19800000 15.01250000 15.26480000 14.70184561 0.71709631 372906 1446940800 2015.11.08 00:00 15.15630000 15.45900000 15.13730000 15.50780000 14.77395555 0.69986139 408655 1447545600 2015.11.15 00:00 15.43020000 14.83721000 14.82500000 15.47900000 14.77997978 0.65457109 442575 1448150400 2015.11.22 00:00 14.84185000 15.25330000 14.81790000 15.27290000 14.82505790 0.62875651 407829 1448755200 2015.11.29 00:00 15.21010000 15.61429000 15.06224000 15.75570000 14.90022286 0.55394556 468599 1449360000 2015.12.06 00:00 15.58301000 17.43260000 15.56390000 17.62470000 15.14140164 0.72174805 412484 1449964800 2015.12.13 00:00 16.84880000 16.35619000 16.13950000 17.01230000 15.25709577 0.71359824 301938 1450569600 2015.12.20 00:00 16.33620000 16.66345000 16.26760000 16.75380000 15.39103426 0.70111457 211328 1451174400 2015.12.27 00:00 16.62950000 16.78228000 16.58130000 17.06830000 15.52353386 0.71319649 194238 1451779200 2016.01.03 00:00 16.79705000 17.80787000 16.71360000 17.81670000 15.74108968 0.85222505 432448 1452384000 2016.01.10 00:00 18.89457000 18.30738000 17.70790000 19.18703000 15.98549828 1.01709411 445811 1452988800 2016.01.17 00:00 18.36425000 17.74770000 17.71420000 18.58330000 16.15332702 1.10281735 434303 1453593600 2016.01.24 00:00 17.73050000 17.17440000 17.16830000 18.08920000 16.25057206 1.12556564 415567 1454198400 2016.01.31 00:00 17.20040000 17.84675000 17.14330000 18.07220000 16.40258901 1.16814390 482356 1454803200 2016.02.07 00:00 17.82605000 17.84746000 17.60070000 18.29120000 16.54019577 1.21736695 604291 1455408000 2016.02.14 00:00 17.82150000 17.13190000 16.88190000 17.84190000 16.59654855 1.20547645 264816 1456012800 2016.02.21 00:00 17.12295000 17.65690000 16.55720000 17.81570000 16.69753441 1.19740711 299967 1456617600 2016.02.28 00:00 17.61895000 16.87950000 16.76890000 17.73088000 16.71486446 1.12491330 289850 1457222400 2016.03.06 00:00 16.81220000 16.96790000 16.28000000 17.33683000 16.73896309 1.06052203 300375 1457827200 2016.03.13 00:00 16.95020000 17.18340000 16.93915000 18.00580000 16.78129041 1.00471774 299842 1458432000 2016.03.20 00:00 17.20123000 17.27865000 17.01855000 17.37940000 16.82865799 0.94148965 218129 1459036800 2016.03.27 00:00 17.21846000 16.74736000 16.63740000 17.51940000 16.82091532 0.89178133 275236 1459641600 2016.04.03 00:00 16.79486000 17.05750000 16.65190000 17.42260000 16.84344720 0.76801197 321810 1460246400 2016.04.10 00:00 17.09475000 16.41390000 16.27640000 17.10726000 16.80253794 0.70638161 284316 1460851200 2016.04.17 00:00 16.54175000 16.16140000 16.00690000 16.66008000 16.74147719 0.70555390 298130 1461456000 2016.04.24 00:00 16.16268000 16.27875000 16.11140000 16.52210000 16.69740793 0.72073031 273742 1462060800 2016.05.01 00:00 16.25840000 16.94575000 16.23340000 17.36549000 16.72105956 0.70437778 272998 1462665600 2016.05.08 00:00 16.89192000 17.41790000 16.78065000 17.49640000 16.78742531 0.68082306 273180 1463270400 2016.05.15 00:00 17.59300000 17.52890000 17.38140000 17.93660000 16.85804195 0.65957031 299734 1463875200 2016.05.22 00:00 17.52920000 17.45940000 17.27690000 17.74640000 16.91531414 0.60985964 270076 1464480000 2016.05.29 00:00 17.42802000 17.14590000 17.08240000 17.68240000 16.93727470 0.51783404 255690 1465084800 2016.06.05 00:00 17.12145000 17.13190000 16.70890000 17.32699000 16.95581044 0.48067043 252996 1465689600 2016.06.12 00:00 17.13972000 17.04360000 16.83170000 17.38390000 16.96417135 0.47601981 294313 1466294400 2016.06.19 00:00 17.11280000 16.66490000 16.24140000 17.25139000 16.93566932 0.44459857 393822 1466899200 2016.06.26 00:00 16.74940000 16.21090000 16.13620000 17.10290000 16.86664367 0.43728885 302080 1467504000 2016.07.03 00:00 16.23440000 16.06340000 16.02130000 16.54840000 16.79014427 0.48242966 230196 1468108800 2016.07.10 00:00 16.08290000 16.03790000 15.74540000 16.16670000 16.71850196 0.48419704 218433 1468713600 2016.07.17 00:00 15.89790000 15.68490000 15.57740000 15.93840000 16.62006368 0.55374595 191700 1469318400 2016.07.24 00:00 15.64253000 15.52490000 15.44710000 15.90840000 16.51576238 0.62282578 220954 1469923200 2016.07.31 00:00 15.51290000 15.17540000 15.13520000 15.76860000 16.38810882 0.70207793 237162 1470528000 2016.08.07 00:00 15.16462000 15.01890000 14.76687000 15.24711000 16.25770798 0.76775398 218006 1471132800 2016.08.14 00:00 15.00411000 15.25840000 14.84190000 15.33490000 16.16253579 0.81588472 323057 1471737600 2016.08.21 00:00 15.22670000 16.03690000 15.16795000 16.16975000 16.15057048 0.79453277 494512 1472342400 2016.08.28 00:00 15.99950000 16.15090000 15.94920000 16.46320000 16.15060186 0.79234013 498041 1472947200 2016.09.04 00:00 16.11781000 16.18290000 15.61140000 16.21690000 16.15367787 0.79160819 433185 1473552000 2016.09.11 00:00 16.19046000 15.80190000 15.73476000 16.37940000 16.12017522 0.80287127 496719 1474156800 2016.09.18 00:00 15.81140000 15.36390000 15.01950000 15.85415000 16.04814901 0.81382857 317757 1474761600 2016.09.25 00:00 15.36163000 15.41590000 14.99380000 15.71270000 15.98793482 0.77704091 296854 1475366400 2016.10.02 00:00 15.39440000 15.53590000 15.15478000 15.56850000 15.94488388 0.70857951 308716 1475971200 2016.10.09 00:00 15.48140000 15.70790000 15.33525000 15.97290000 15.92231399 0.62553991 334251 1476576000 2016.10.16 00:00 15.60280000 15.20940000 15.14720000 15.77640000 15.85441742 0.58150068 274050 1477180800 2016.10.23 00:00 15.20140000 15.17990000 14.92810000 15.28220000 15.79017766 0.52127824 307328 1477785600 2016.10.30 00:00 15.18490000 15.11790000 14.75470000 15.18490000 15.72615122 0.45179733 404277 1478390400 2016.11.06 00:00 14.93540000 15.51590000 14.48210000 15.73040000 15.70612729 0.39749966 500799 1478995200 2016.11.13 00:00 15.42270000 15.30890000 15.14810000 15.60380000 15.66829612 0.37931332 514769 1479600000 2016.11.20 00:00 15.24100000 14.93440000 14.86444000 15.34590000 15.59840125 0.38144715 235174 1480204800 2016.11.27 00:00 14.87340000 14.72740000 14.50740000 15.08490000 15.51544875 0.39346307 208271 1480809600 2016.12.04 00:00 14.59240000 14.56770000 14.44919000 14.89090000 15.42518697 0.42802526 213980 1481414400 2016.12.11 00:00 14.55040000 14.58900000 14.40243000 14.83248000 15.34555011 0.45873536 196988 1482019200 2016.12.18 00:00 14.65000000 14.61070000 14.45550000 14.75540000 15.27556439 0.48595850 112073 1482624000 2016.12.25 00:00 14.64670000 14.41760000 14.22945000 14.65370000 15.19385349 0.52663216 132566 1483228800 2017.01.01 00:00 14.47000000 14.45060000 14.18120000 14.50800000 15.12306745 0.56256497 163697 1483833600 2017.01.08 00:00 14.44380000 14.36470000 14.26910000 14.63617000 15.05084198 0.56008553 184436 1484438400 2017.01.15 00:00 14.34276000 14.52280000 14.33786000 14.55850000 15.00055226 0.52174411 314632 1485043200 2017.01.22 00:00 14.55760000 14.37510000 14.16710000 14.60940000 14.94098538 0.47294692 313497 1485648000 2017.01.29 00:00 14.45410000 14.30110000 14.24132000 14.63890000 14.88004392 0.45511735 287318 1486252800 2017.02.05 00:00 14.28310000 14.19560000 14.15720000 14.42706000 14.81485878 0.46850497 292619 1486857600 2017.02.12 00:00 14.16510000 13.84870000 13.66023000 14.22759000 14.72284366 0.49906522 252943 1487462400 2017.02.19 00:00 13.84500000 13.66170000 13.53347000 13.99310000 14.62178236 0.52339164 265802 1488067200 2017.02.26 00:00 13.64680000 13.80610000 13.59390000 13.92830000 14.54409832 0.49858151 256642 1488672000 2017.03.05 00:00 13.77140000 14.03940000 13.67000000 14.15220000 14.49603182 0.48972628 240917 1489276800 2017.03.12 00:00 14.07550000 13.63710000 13.60780000 14.09945000 14.41422879 0.50242882 283388 1489881600 2017.03.19 00:00 13.62250000 13.42890000 13.40299000 13.75450000 14.32038795 0.52518508 254628 1490486400 2017.03.26 00:00 13.44480000 14.29370000 13.37460000 14.53530000 14.31784624 0.45201326 271531 1491091200 2017.04.02 00:00 14.24070000 14.55710000 14.22130000 14.86520000 14.34063231 0.40115989 297548 1491696000 2017.04.09 00:00 14.53505000 14.20600000 14.18070000 14.78020000 14.32781019 0.37621291 221958 1492300800 2017.04.16 00:00 14.20040000 14.04290000 14.00630000 14.35170000 14.30067588 0.36219451 189502 1492905600 2017.04.23 00:00 14.13940000 14.55012000 13.98820000 14.60810000 14.32443247 0.36921379 281217 1493510400 2017.04.30 00:00 14.52580000 14.74440000 14.46580000 15.04810000 14.36442937 0.39111888 232376 1494115200 2017.05.07 00:00 14.78504000 14.59115000 14.46990000 14.95320000 14.38602182 0.40000456 236405 1494720000 2017.05.14 00:00 14.57303000 14.81810000 14.42179000 15.10320000 14.42717212 0.42953495 254767 1495324800 2017.05.21 00:00 14.77660000 14.38290000 14.32470000 14.97410000 14.42295573 0.42758379 246749 1495929600 2017.05.28 00:00 14.18490000 14.44940000 14.18460000 14.84270000 14.42547423 0.42861246 203464 1496534400 2017.06.04 00:00 14.40350000 14.44950000 14.26330000 14.54520000 14.42776240 0.42920188 196011 1497139200 2017.06.11 00:00 14.46360000 14.32680000 14.07746000 14.49180000 14.41814693 0.42498893 217202 1497744000 2017.06.18 00:00 14.31540000 14.44375000 14.28450000 14.62680000 14.42058532 0.42534427 204708 1498348800 2017.06.25 00:00 14.45390000 14.92290000 14.33990000 15.00030000 14.46842481 0.45678565 231528 1498953600 2017.07.02 00:00 14.89760000 15.25380000 14.87420000 15.44930000 14.54322245 0.49653851 215535 1499558400 2017.07.09 00:00 15.21040000 14.93990000 14.86340000 15.57640000 14.58100126 0.47775661 218031 1500163200 2017.07.16 00:00 14.93880000 15.03843000 14.78938000 15.18780000 14.62456590 0.47063289 233018 1500768000 2017.07.23 00:00 15.02610000 15.26640000 15.02540000 15.32178000 14.68569296 0.49177122 254238 1501372800 2017.07.30 00:00 15.27070000 15.78635000 15.20530000 15.93970000 14.79051744 0.52079255 229535 1501977600 2017.08.06 00:00 15.76740000 15.87280000 15.46870000 15.94000000 14.89359197 0.50667948 216799 1502582400 2017.08.13 00:00 15.85700000 15.45972000 15.40170000 15.89860000 14.94750893 0.51691666 192867 1503187200 2017.08.20 00:00 15.45390000 15.49712000 15.41852000 15.66470000 14.99985284 0.53610748 177793 1503792000 2017.08.27 00:00 15.53950000 15.34180000 15.29320000 15.76550000 15.03241923 0.51839301 236232 1504396800 2017.09.03 00:00 15.33890000 15.54960000 15.18890000 15.57830000 15.08167455 0.49022368 205279 1505001600 2017.09.10 00:00 15.48890000 15.72200000 15.41290000 15.78810000 15.14265792 0.50512172 218879 1505606400 2017.09.17 00:00 15.65987000 15.81930000 15.65985000 16.00870000 15.20710002 0.52933962 210802 1506211200 2017.09.24 00:00 15.70670000 16.01240000 15.69580000 16.08930000 15.28379526 0.55280174 218259 1506816000 2017.10.01 00:00 15.90290000 16.08147000 15.90230000 16.17176000 15.35976428 0.58342190 184364 1507420800 2017.10.08 00:00 16.07240000 15.67230000 15.66339000 16.26190000 15.38952959 0.54979650 205398 1508025600 2017.10.15 00:00 15.67930000 16.07240000 15.64573000 16.20873000 15.45456487 0.53603373 203677 1508630400 2017.10.22 00:00 16.08250000 16.34935000 16.04730000 16.87354000 15.53978250 0.53032455 265918 1509235200 2017.10.29 00:00 16.35820000 16.49502000 16.20440000 16.56200000 15.63075750 0.50427139 244212 1509840000 2017.11.05 00:00 16.47060000 16.75940000 16.34000000 16.78630000 15.73824726 0.49511744 197591 1510444800 2017.11.12 00:00 16.72690000 16.45590000 16.45454000 17.06600000 15.80659514 0.48751744 253603 1511049600 2017.11.19 00:00 16.47770000 16.82358000 16.28220000 16.88940000 15.90345084 0.52434001 208185 1511654400 2017.11.26 00:00 16.82460000 16.32370000 16.08800000 16.82980000 15.94347457 0.48746531 264418 1512259200 2017.12.03 00:00 16.30610000 16.06720000 15.87510000 16.37740000 15.95525795 0.44374937 225365 1512864000 2017.12.10 00:00 16.05740000 15.37550000 15.35295000 16.13290000 15.90004290 0.44206992 238357 1513468800 2017.12.17 00:00 15.23370000 14.92830000 14.77681000 15.47080000 15.80749596 0.50678730 265462 1514073600 2017.12.24 00:00 14.94960000 14.82148000 14.57940000 14.96134000 15.71358968 0.57264796 137143 1514678400 2017.12.31 00:00 14.83850000 14.79241000 14.71840000 15.07006000 15.62585828 0.63120094 176331 1515283200 2018.01.07 00:00 14.79870000 15.07210000 14.61705000 15.12370000 15.57311940 0.66097690 324532 1515888000 2018.01.14 00:00 15.07560000 14.86490000 14.79900000 15.16450000 15.50566993 0.70345039 334507 1516492800 2018.01.21 00:00 14.77620000 14.73250000 14.68710000 14.89170000 15.43203470 0.75353596 267656 1517097600 2018.01.28 00:00 14.71192000 15.04147000 14.67770000 15.07430000 15.39483806 0.77113127 260293 1517702400 2018.02.04 00:00 14.95700000 14.70120000 14.66080000 15.07406000 15.32877729 0.80665473 374780 1518307200 2018.02.11 00:00 14.71840000 14.40790000 14.38010000 14.82010000 15.24107469 0.85062985 316375 1518912000 2018.02.18 00:00 14.34490000 14.18840000 14.18600000 14.52790000 15.14081996 0.89726296 278643 1519516800 2018.02.25 00:00 14.19890000 14.67730000 14.17370000 14.79963000 15.09667520 0.91144130 311171 1520121600 2018.03.04 00:00 14.69450000 14.53580000 14.49480000 14.81487000 15.04325852 0.91157969 265202 1520726400 2018.03.11 00:00 14.53740000 14.55490000 14.51899000 14.56630000 14.99674818 0.88424076 1982