Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 10.78816000 10.79053000 0.00001000 5.00000000 237.00000000 0.00001000 0.12204320 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 9.40870000 9.45080000 9.37790000 9.47520000 9.45080000 0.00000000 35017 1336867200 2012.05.13 00:00 9.46009000 9.43675000 9.42979000 9.63539000 9.44946190 0.00000000 169156 1337472000 2012.05.20 00:00 9.43460000 9.41845000 9.34829000 9.46619000 9.44650839 0.00000000 174303 1338076800 2012.05.27 00:00 9.39145000 9.40289000 9.36719000 9.44299000 9.44235426 0.00000000 147024 1338681600 2012.06.03 00:00 9.40955000 9.35099000 9.32009000 9.44529000 9.43365290 0.00000000 150611 1339286400 2012.06.10 00:00 9.29830000 9.34350000 9.19339000 9.40799000 9.42506691 0.00000000 161003 1339891200 2012.06.17 00:00 9.32935000 9.28700000 9.25450000 9.39619000 9.41191768 0.00000000 191174 1340496000 2012.06.24 00:00 9.28130000 9.35425000 9.27790000 9.43749000 9.40642552 0.00000000 891322 1341100800 2012.07.01 00:00 9.32885000 9.46779000 9.32855000 9.48819000 9.41226976 0.00000000 802345 1341705600 2012.07.08 00:00 9.47510000 9.49989000 9.40509000 9.50159000 9.42061454 0.00000000 783385 1342310400 2012.07.15 00:00 9.47580000 9.46649000 9.46649000 9.56219000 9.42498363 0.00000000 781894 1342915200 2012.07.22 00:00 9.49470000 9.52041000 9.40468000 9.55978000 9.43407186 0.00000000 739402 1343520000 2012.07.29 00:00 9.53345000 9.33850000 9.31689000 9.55599000 9.42496978 0.00000000 155047 1344124800 2012.08.05 00:00 9.31840000 9.27090000 9.18610000 9.34919000 9.41029646 0.00000000 155715 1344729600 2012.08.12 00:00 9.27489000 9.27939000 9.25979000 9.39429000 9.39782918 0.00000000 151908 1345334400 2012.08.19 00:00 9.29545000 9.21229000 9.20149000 9.34070000 9.38015878 0.00000000 159852 1345939200 2012.08.26 00:00 9.20850000 9.18340000 9.15869000 9.27669000 9.36141985 0.00000000 142711 1346544000 2012.09.02 00:00 9.20090000 9.15590000 9.15590000 9.32720000 9.34184653 0.00000000 131958 1347148800 2012.09.09 00:00 9.15840000 9.22204000 9.13660000 9.36610000 9.33043639 0.00000000 147641 1347753600 2012.09.16 00:00 9.20050000 9.30470000 9.18420000 9.33290000 9.32798530 0.10736755 102746 1348358400 2012.09.23 00:00 9.29825000 9.24270000 9.21200000 9.35610000 9.31986289 0.10660450 127429 1348963200 2012.09.30 00:00 9.23660000 9.16310000 9.15784000 9.26790000 9.30493309 0.11074019 157061 1349568000 2012.10.07 00:00 9.14710000 9.16270000 9.12880000 9.21008000 9.29138708 0.11397551 150481 1350172800 2012.10.14 00:00 9.15750000 9.05435000 9.03340000 9.19032000 9.26881212 0.12572334 165349 1350777600 2012.10.21 00:00 9.05270000 9.28291000 9.04566000 9.34360000 9.27015478 0.12418495 171540 1351382400 2012.10.28 00:00 9.27730000 9.18784000 9.14122000 9.30974000 9.26231528 0.12550644 134543 1351987200 2012.11.04 00:00 9.18130000 9.13096000 9.11328000 9.20310000 9.24980525 0.13060866 168491 1352592000 2012.11.11 00:00 9.12310000 9.18485000 9.10381000 9.20170000 9.24361904 0.13026763 147831 1353196800 2012.11.18 00:00 9.17040000 9.06591000 9.04260000 9.20300000 9.22669437 0.12813551 138860 1353801600 2012.11.25 00:00 9.05960000 9.08255000 9.03080000 9.13269000 9.21296633 0.11783063 147999 1354406400 2012.12.02 00:00 9.08900000 9.09691000 9.02150000 9.11260000 9.20191335 0.10647361 145262 1355011200 2012.12.09 00:00 9.12210000 9.08271000 9.04261000 9.13150000 9.19056065 0.08200724 143586 1355616000 2012.12.16 00:00 9.05890000 9.01754000 8.97041000 9.12250000 9.17408249 0.08182101 129036 1356220800 2012.12.23 00:00 8.99930000 9.02477000 8.96792000 9.03953000 9.15986225 0.08398548 73939 1356825600 2012.12.30 00:00 9.01530000 9.00396000 8.96614000 9.05190000 9.14501442 0.08530720 115196 1357430400 2013.01.06 00:00 9.00850000 8.91975000 8.89535000 9.02020000 9.12356067 0.09663812 172622 1358035200 2013.01.13 00:00 8.88730000 8.88274000 8.83890000 8.97187000 9.10062536 0.11009819 190563 1358640000 2013.01.20 00:00 8.85842000 8.72599000 8.67840000 8.91070000 9.06494581 0.14014394 153706 1359244800 2013.01.27 00:00 8.68475000 8.54749000 8.53180000 8.73004000 9.01566430 0.18319476 155385 1359849600 2013.02.03 00:00 8.52900000 8.74058000 8.52485000 8.76691000 8.98946580 0.18602453 160528 1360454400 2013.02.10 00:00 8.71765000 8.59934000 8.48160000 8.74804000 8.95231096 0.20251415 212524 1361059200 2013.02.17 00:00 8.58335000 8.59010000 8.45818000 8.68474000 8.91781468 0.21841533 307604 1361664000 2013.02.24 00:00 8.51140000 8.64475000 8.47644000 8.72444000 8.89180852 0.22458162 427265 1362268800 2013.03.03 00:00 8.63140000 8.54450000 8.49590000 8.66920000 8.85873151 0.24075112 317595 1362873600 2013.03.10 00:00 8.53490000 8.69210000 8.46013000 8.79271000 8.84286185 0.22702933 331018 1363478400 2013.03.17 00:00 8.74840000 8.83130000 8.72410000 8.88943000 8.84176072 0.21368307 372666 1364083200 2013.03.24 00:00 8.85580000 8.87480000 8.79790000 8.91719000 8.84490732 0.20357613 297516 1364688000 2013.03.31 00:00 8.86330000 8.77800000 8.74110000 8.90183000 8.83853519 0.18929485 337628 1365292800 2013.04.07 00:00 8.76835000 8.74750000 8.72330000 8.82815000 8.82986517 0.18286457 347521 1365897600 2013.04.14 00:00 8.75040000 8.85460000 8.74291000 8.93505000 8.83222087 0.17428952 393910 1366502400 2013.04.21 00:00 8.83360000 9.04020000 8.82370000 9.08847000 8.85202841 0.17442094 381782 1367107200 2013.04.28 00:00 9.01990000 9.02120000 8.91918000 9.07317000 8.86813999 0.17606299 383611 1367712000 2013.05.05 00:00 9.00590000 8.89070000 8.88710000 9.09412000 8.87028856 0.17382414 342746 1368316800 2013.05.12 00:00 8.89610000 8.86850000 8.84123000 8.94867000 8.87011822 0.17027745 367512 1368921600 2013.05.19 00:00 8.87455000 8.79960000 8.70514000 8.90996000 8.86340220 0.16485691 413744 1369526400 2013.05.26 00:00 8.79230000 8.91200000 8.79015000 8.93974000 8.86803056 0.16714386 386861 1370131200 2013.06.02 00:00 8.91390000 8.96020000 8.87195000 8.99463000 8.87680860 0.17296775 435078 1370736000 2013.06.09 00:00 8.95030000 8.96040000 8.91710000 9.06156000 8.88476969 0.17463550 427800 1371340800 2013.06.16 00:00 8.94845000 9.33328000 8.90755000 9.39377000 8.92748496 0.20251923 422597 1371945600 2013.06.23 00:00 9.32600000 9.21070000 9.16150000 9.51214000 8.95445782 0.21856500 390642 1372550400 2013.06.30 00:00 9.20870000 9.28675000 9.16526000 9.36797000 8.98610469 0.22789715 356461 1373155200 2013.07.07 00:00 9.28790000 9.14560000 9.03720000 9.31328000 9.00129472 0.21820199 381653 1373760000 2013.07.14 00:00 9.13495000 9.09940000 9.03405000 9.18972000 9.01063808 0.20717594 318295 1374364800 2013.07.21 00:00 9.09935000 9.07520000 9.01200000 9.14610000 9.01678684 0.18114814 284098 1374969600 2013.07.28 00:00 9.07335000 9.06980000 8.92580000 9.12737000 9.02183571 0.16733320 289857 1375574400 2013.08.04 00:00 9.05155000 9.06216000 9.01637000 9.20939000 9.02567612 0.16264252 315792 1376179200 2013.08.11 00:00 9.05130000 9.21950000 9.03280000 9.26720000 9.04413553 0.16692079 327338 1376784000 2013.08.18 00:00 9.21610000 9.36270000 9.21205000 9.53942000 9.07447501 0.17378921 311008 1377388800 2013.08.25 00:00 9.35320000 9.46450000 9.31410000 9.50130000 9.11162024 0.18246903 276261 1377993600 2013.09.01 00:00 9.48050000 9.48620000 9.42470000 9.57172000 9.14729451 0.19532292 322823 1378598400 2013.09.08 00:00 9.46850000 9.40778000 9.28290000 9.55481000 9.17210265 0.20580091 310446 1379203200 2013.09.15 00:00 9.38165000 9.48770000 9.25136000 9.51377000 9.20215954 0.21936047 296256 1379808000 2013.09.22 00:00 9.44410000 9.65080000 9.44210000 9.70555000 9.24488720 0.23649340 236537 1380412800 2013.09.29 00:00 9.68260000 9.55110000 9.54216000 9.77857000 9.27405033 0.23539795 260038 1381017600 2013.10.06 00:00 9.52950000 9.55330000 9.52725000 9.67378000 9.30064553 0.22191716 200486 1381622400 2013.10.13 00:00 9.55750000 9.52730000 9.52517000 9.66487000 9.32223167 0.21199586 234323 1382227200 2013.10.20 00:00 9.52800000 9.50890000 9.50066000 9.59930000 9.34000961 0.20103341 208734 1382832000 2013.10.27 00:00 9.50670000 9.49520000 9.41470000 9.56694000 9.35478965 0.18530985 237982 1383436800 2013.11.03 00:00 9.48038000 9.81570000 9.47040000 9.86854000 9.39868587 0.21255025 231508 1384041600 2013.11.10 00:00 9.86069000 9.83130000 9.77380000 9.97211000 9.43988722 0.23225418 212655 1384646400 2013.11.17 00:00 9.81852000 9.82250000 9.77265000 9.88920000 9.47632653 0.24900594 253677 1385251200 2013.11.24 00:00 9.80987000 10.01530000 9.80803000 10.03680000 9.52765734 0.27165800 222457 1385856000 2013.12.01 00:00 10.02858000 10.02480000 9.95125000 10.14050000 9.57500426 0.28249238 260026 1386460800 2013.12.08 00:00 10.02956000 10.05670000 10.00679000 10.14560000 9.62088004 0.28533536 223647 1387065600 2013.12.15 00:00 10.06320000 10.04650000 9.92260000 10.10216000 9.66141528 0.27756919 223322 1387670400 2013.12.22 00:00 10.04221000 10.10930000 10.00500000 10.13170000 9.70407096 0.26466642 101163 1388275200 2013.12.29 00:00 10.10430000 10.08400000 9.98981000 10.16350000 9.74025468 0.25697821 165052 1388880000 2014.01.05 00:00 10.08654000 10.11649000 10.04640000 10.22750000 9.77608662 0.25763388 203859 1389484800 2014.01.12 00:00 10.10940000 10.08476000 9.98240000 10.18170000 9.80548408 0.25825696 230683 1390089600 2014.01.19 00:00 10.10750000 10.11840000 10.10009000 10.23248000 9.83528560 0.25844338 232910 1390694400 2014.01.26 00:00 10.10510000 10.30600000 10.08840000 10.37740000 9.88011554 0.26172550 221295 1391299200 2014.02.02 00:00 10.29580000 10.12490000 10.08690000 10.31365000 9.90342835 0.25254406 241076 1391904000 2014.02.09 00:00 10.13390000 10.16598000 10.03048000 10.20280000 9.92843327 0.25285285 234304 1392508800 2014.02.16 00:00 10.17440000 10.08750000 10.06516000 10.21030000 9.94358248 0.24044966 229391 1393113600 2014.02.23 00:00 10.08620000 10.03650000 9.99830000 10.11670000 9.95243177 0.22419166 228837 1393718400 2014.03.02 00:00 10.05299000 9.99106000 9.96365000 10.12190000 9.95611065 0.20253741 172809 1394323200 2014.03.09 00:00 9.99820000 9.92820000 9.85290000 10.01620000 9.95345249 0.17711657 217794 1394928000 2014.03.16 00:00 9.92975000 9.96830000 9.85960000 10.04430000 9.95486654 0.14369438 158297 1395532800 2014.03.23 00:00 9.95370000 9.98270000 9.90770000 10.05780000 9.95751734 0.13873465 135058 1396137600 2014.03.30 00:00 9.97630000 9.93010000 9.90580000 10.00910000 9.95490617 0.13776117 122623 1396742400 2014.04.06 00:00 9.91610000 9.91970000 9.90390000 10.01520000 9.95155320 0.13727734 100681 1397347200 2014.04.13 00:00 9.92870000 10.04330000 9.92650000 10.06400000 9.96029099 0.13156483 79781 1397952000 2014.04.20 00:00 10.04110000 10.09675000 10.02510000 10.11961000 9.97328709 0.12495298 91036 1398556800 2014.04.27 00:00 10.08020000 10.01596000 9.98160000 10.12970000 9.97735117 0.12118510 128155 1399161600 2014.05.04 00:00 9.99030000 9.95240000 9.91910000 10.07920000 9.97497487 0.12183432 132220 1399766400 2014.05.11 00:00 9.95520000 9.97480000 9.91671000 10.00950000 9.97495822 0.11808395 131480 1400371200 2014.05.18 00:00 9.97220000 10.01640000 9.95850000 10.08310000 9.97890505 0.11363795 130483 1400976000 2014.05.25 00:00 10.02570000 10.01240000 9.94040000 10.05740000 9.98209505 0.10797032 103549 1401580800 2014.06.01 00:00 10.00040000 9.97760000 9.97760000 10.09930000 9.98166695 0.10571136 147390 1402185600 2014.06.08 00:00 9.98530000 10.16089000 9.97270000 10.19939000 9.99873581 0.10164363 135494 1402790400 2014.06.15 00:00 10.15780000 10.39780000 10.14950000 10.50930000 10.03674192 0.10929343 133670 1403395200 2014.06.22 00:00 10.40960000 10.43110000 10.34310000 10.48360000 10.07429984 0.13932395 109443 1404000000 2014.06.29 00:00 10.42090000 10.60660000 10.42090000 10.72175000 10.12499509 0.18842692 110246 1404604800 2014.07.06 00:00 10.59970000 10.57540000 10.52210000 10.63814000 10.16789080 0.22245225 116160 1405209600 2014.07.13 00:00 10.54720000 10.55596000 10.53003000 10.67340000 10.20484977 0.24606864 143973 1405814400 2014.07.20 00:00 10.57410000 10.56220000 10.50597000 10.62400000 10.23888312 0.26300509 149394 1406419200 2014.07.27 00:00 10.54800000 10.53824000 10.53500000 10.63446000 10.26739330 0.26955230 156947 1407024000 2014.08.03 00:00 10.53030000 10.44668000 10.43660000 10.61696000 10.28446823 0.26842032 160304 1407628800 2014.08.10 00:00 10.44330000 10.23833000 10.23351000 10.49590000 10.28007411 0.25899530 158326 1408233600 2014.08.17 00:00 10.24050000 10.20980000 10.17120000 10.31230000 10.27338134 0.24630159 139286 1408838400 2014.08.24 00:00 10.20500000 10.27666000 10.20470000 10.28986000 10.27369359 0.23328609 137470 1409443200 2014.08.31 00:00 10.27280000 10.25453000 10.17330000 10.31950000 10.27186849 0.22750470 157040 1410048000 2014.09.07 00:00 10.15378000 10.34740000 10.14650000 10.38513000 10.27906196 0.22467802 179796 1410652800 2014.09.14 00:00 10.32725000 10.34118000 10.32725000 10.50440000 10.28497797 0.21696178 209111 1411257600 2014.09.21 00:00 10.36840000 10.48597000 10.33967000 10.49360000 10.30412007 0.20632135 197346 1411862400 2014.09.28 00:00 10.47446000 10.41084000 10.38870000 10.49670000 10.31428387 0.19246451 232974 1412467200 2014.10.05 00:00 10.40820000 10.45471000 10.37280000 10.52286000 10.32765779 0.18009761 227212 1413072000 2014.10.12 00:00 10.46039000 10.52581000 10.37440000 10.67140000 10.34652943 0.16563958 254731 1413676800 2014.10.19 00:00 10.53178000 10.60670000 10.50787000 10.64523000 10.37130758 0.14464467 202669 1414281600 2014.10.26 00:00 10.57836000 10.79321000 10.57836000 10.85005000 10.41148876 0.15053722 256981 1414886400 2014.11.02 00:00 10.78670000 10.79713000 10.78507000 11.06271000 10.44821650 0.16408633 266867 1415491200 2014.11.09 00:00 10.79053000 10.57391000 10.55959000 10.85420000 10.46018731 0.16456142 222910 1416096000 2014.11.16 00:00 10.58240000 10.65361000 10.50330000 10.67953000 10.47860851 0.16552861 243037 1416700800 2014.11.23 00:00 10.65270000 10.98135000 10.59895000 11.01113000 10.52648866 0.19887983 218076 1417305600 2014.11.30 00:00 10.97140000 11.12059000 10.89367000 11.23070000 10.58306974 0.24465280 238980 1417910400 2014.12.07 00:00 11.10360000 11.57506000 11.08813000 11.61601000 10.67754500 0.34386258 243414 1418515200 2014.12.14 00:00 11.54200000 11.48099000 11.42727000 12.39551000 10.75406357 0.40357656 198998 1419120000 2014.12.21 00:00 11.49225000 11.59998000 11.43443000 11.69590000 10.83462704 0.45969922 61351 1419724800 2014.12.28 00:00 11.60977000 11.63831000 11.45475000 11.70045000 10.91116827 0.49363541 87620 1420329600 2015.01.04 00:00 11.64340000 11.60444000 11.47104000 11.86235000 10.97719415 0.50862722 176752 1420934400 2015.01.11 00:00 11.60444000 11.43777000 11.42646000 11.81418000 11.02105852 0.50483198 244810 1421539200 2015.01.18 00:00 11.42480000 11.62536000 11.40380000 11.68532000 11.07861104 0.50489098 172786 1422144000 2015.01.25 00:00 11.69051000 11.64172000 11.61641000 11.88002000 11.13224047 0.50346213 194841 1422748800 2015.02.01 00:00 11.62211000 11.61950000 11.37100000 11.67552000 11.17864614 0.49084953 227974 1423353600 2015.02.08 00:00 11.61110000 11.69722000 11.49851000 11.88890000 11.22803412 0.48626841 237181 1423958400 2015.02.15 00:00 11.66630000 11.57632000 11.50994000 11.73960000 11.26120421 0.46052102 233750 1424563200 2015.02.22 00:00 11.55996000 11.82731000 11.55996000 11.84980000 11.31511904 0.44459864 256171 1425168000 2015.03.01 00:00 11.79390000 11.87816000 11.74915000 11.94243000 11.36874199 0.42773585 277486 1425772800 2015.03.08 00:00 11.85460000 12.10132000 11.85080000 12.34960000 11.43851133 0.42391565 305698 1426377600 2015.03.15 00:00 12.09641000 11.97235000 11.89144000 12.43051000 11.48935310 0.41533574 297654 1426982400 2015.03.22 00:00 11.96149000 11.85230000 11.56095000 12.00770000 11.52391948 0.39243953 278903 1427587200 2015.03.29 00:00 11.83494000 11.81960000 11.75820000 12.02940000 11.55207953 0.33256275 215336 1428192000 2015.04.05 00:00 11.79825000 11.84764000 11.78175000 12.03606000 11.58022814 0.26490039 234066 1428796800 2015.04.12 00:00 11.85120000 11.69546000 11.52878000 11.90890000 11.59120260 0.22543608 289176 1429401600 2015.04.19 00:00 11.70129000 11.80231000 11.62440000 11.92860000 11.61130807 0.19343212 283059 1430006400 2015.04.26 00:00 11.78365000 11.51100000 11.45370000 11.83239000 11.60175492 0.19964478 329035 1430611200 2015.05.03 00:00 11.49240000 11.54294000 11.11148000 11.62074000 11.59615350 0.20148646 332655 1431216000 2015.05.10 00:00 11.53246000 11.48580000 11.46804000 11.79990000 11.58564364 0.20900738 285181 1431820800 2015.05.17 00:00 11.47701000 11.84130000 11.47383000 11.88920000 11.60999187 0.20226888 299261 1432425600 2015.05.24 00:00 11.80695000 11.86681000 11.79054000 12.03810000 11.63445074 0.19706205 276310 1433030400 2015.05.31 00:00 11.85035000 12.13778000 11.82302000 12.19134000 11.68238686 0.19785307 303723 1433635200 2015.06.07 00:00 12.14576000 12.02412000 11.81861000 12.21970000 11.71493287 0.19765866 300831 1434240000 2015.06.14 00:00 12.07680000 12.25628000 12.03688000 12.41480000 11.76648974 0.21332451 264353 1434844800 2015.06.21 00:00 12.23340000 12.31390000 12.16032000 12.38290000 11.81862405 0.23056492 248906 1435449600 2015.06.28 00:00 12.37830000 12.42432000 12.25490000 12.49390000 11.87630938 0.25688924 246880 1436054400 2015.07.05 00:00 12.50040000 12.43283000 12.29870000 12.74860000 11.92931134 0.27187908 277406 1436659200 2015.07.12 00:00 12.41180000 12.75976000 12.38376000 12.81215000 12.00840169 0.32616967 246893 1437264000 2015.07.19 00:00 12.74232000 12.72589000 12.58240000 12.85041000 12.07673391 0.36642668 221431 1437868800 2015.07.26 00:00 12.70803000 12.73709000 12.61785000 12.79871000 12.13962497 0.40379270 311610 1438473600 2015.08.02 00:00 12.75008000 12.80628000 12.73504000 12.96096000 12.20311592 0.44008402 315688 1439078400 2015.08.09 00:00 12.78369000 12.86672000 12.67226000 12.94246000 12.26631631 0.46999231 256106 1439683200 2015.08.16 00:00 12.83917000 12.82981000 12.76611000 13.07267000 12.31998238 0.48711671 263767 1440288000 2015.08.23 00:00 12.84230000 12.73433000 12.65235000 13.02181000 12.35944406 0.49254646 295482 1440892800 2015.08.30 00:00 12.75393000 12.56424000 12.55120000 12.90524000 12.37894843 0.47540604 270555 1441497600 2015.09.06 00:00 12.57124000 12.57182000 12.51114000 12.76347000 12.39731715 0.46226362 264162 1442102400 2015.09.13 00:00 12.57041000 12.65795000 12.52582000 12.71905000 12.42213933 0.42347583 244304 1442707200 2015.09.20 00:00 12.65653000 12.89326000 12.56531000 13.00934000 12.46700796 0.38936586 277818 1443312000 2015.09.27 00:00 12.93187000 12.69938000 12.65900000 13.08449000 12.48913863 0.32384913 377156 1443916800 2015.10.04 00:00 12.71234000 12.36410000 12.34095000 12.76797000 12.47723019 0.29303523 423441 1444521600 2015.10.11 00:00 12.35299000 12.51625000 12.32968000 12.59028000 12.48094636 0.25820654 336482 1445126400 2015.10.18 00:00 12.51232000 12.82579000 12.47468000 12.92141000 12.51378862 0.24489472 390412 1445731200 2015.10.25 00:00 12.83645000 13.08312000 12.76377000 13.18123000 12.56801065 0.22807461 404254 1446336000 2015.11.01 00:00 13.05668000 13.01750000 12.88257000 13.34959000 12.61081916 0.22032991 414817 1446940800 2015.11.08 00:00 13.00255000 13.22417000 12.96392000 13.27340000 12.66923353 0.22726495 420416 1447545600 2015.11.15 00:00 13.23618000 13.10522000 13.08910000 13.28023000 12.71075605 0.22681711 417620 1448150400 2015.11.22 00:00 13.09422000 13.07169000 12.99658000 13.16201000 12.74513071 0.22126180 369318 1448755200 2015.11.29 00:00 13.05592000 12.86725000 12.73861000 13.11725000 12.75676112 0.21991464 403767 1449360000 2015.12.06 00:00 12.86371000 13.19706000 12.85433000 13.25030000 12.79869435 0.23126945 441221 1449964800 2015.12.13 00:00 13.21575000 12.99768000 12.95646000 13.22156000 12.81764536 0.23214591 458739 1450569600 2015.12.20 00:00 13.04181000 12.94995000 12.86890000 13.12444000 12.83024580 0.23250141 208090 1451174400 2015.12.27 00:00 12.89133000 13.00728000 12.84015000 13.10592000 12.84710620 0.23425569 191970 1451779200 2016.01.03 00:00 12.98456000 12.86315000 12.83939000 13.17284000 12.84863418 0.23416845 428199 1452384000 2016.01.10 00:00 12.86398000 12.57731000 12.56415000 13.02411000 12.82279378 0.24236485 280132 1452988800 2016.01.17 00:00 12.60139000 12.46204000 12.42935000 12.72848000 12.78843628 0.25453934 226169 1453593600 2016.01.24 00:00 12.45716000 12.35059000 12.29570000 12.52884000 12.74673664 0.27889073 190825 1454198400 2016.01.31 00:00 12.35157000 12.43655000 12.32574000 12.63395000 12.71719505 0.29617734 237059 1454803200 2016.02.07 00:00 12.38093000 12.41985000 12.28990000 12.51379000 12.68887647 0.31013756 221514 1455408000 2016.02.14 00:00 12.44665000 12.31382000 12.18328000 12.51030000 12.65315681 0.33343482 339589 1456012800 2016.02.21 00:00 12.24050000 12.04885000 11.98700000 12.26160000 12.59560378 0.37636249 345577 1456617600 2016.02.28 00:00 12.05070000 12.05918000 12.01800000 12.25870000 12.54451580 0.41651404 416940 1457222400 2016.03.06 00:00 12.08075000 12.09400000 12.04520000 12.23920000 12.50160953 0.44213957 393857 1457827200 2016.03.13 00:00 12.10375000 12.13235000 11.87250000 12.17220000 12.46644196 0.44470060 364013 1458432000 2016.03.20 00:00 12.10775000 12.00155000 11.91900000 12.12375000 12.42216654 0.45603017 284833 1459036800 2016.03.27 00:00 11.98973000 11.81928000 11.78770000 12.12060000 12.36474877 0.45897642 296391 1459641600 2016.04.03 00:00 11.81050000 11.62797000 11.57520000 11.88900000 12.29457936 0.47891676 365770 1460246400 2016.04.10 00:00 11.59710000 11.71875000 11.59070000 11.74690000 12.23973847 0.47959446 331294 1460851200 2016.04.17 00:00 11.76897000 11.87904000 11.61140000 11.88062000 12.20538624 0.47479757 327379 1461456000 2016.04.24 00:00 11.92025000 11.76531000 11.74810000 11.95690000 12.16347421 0.44004528 386626 1462060800 2016.05.01 00:00 11.74425000 11.83797000 11.73900000 11.90100000 12.13247381 0.41048636 406670 1462665600 2016.05.08 00:00 11.83075000 11.76823000 11.68406000 11.89780000 12.09778393 0.38049150 363109 1463270400 2016.05.15 00:00 11.75925000 12.07272000 11.70210000 12.25070000 12.09539689 0.32174778 366207 1463875200 2016.05.22 00:00 12.08425000 12.18450000 12.05070000 12.26920000 12.10388290 0.27350551 434702 1464480000 2016.05.29 00:00 12.17554000 11.86180000 11.85220000 12.27770000 12.08082738 0.25345605 382938 1465084800 2016.06.05 00:00 11.82900000 11.80030000 11.71600000 11.95972000 12.05411049 0.24045388 356952 1465689600 2016.06.12 00:00 11.77752000 12.00010000 11.64730000 12.02130000 12.04896663 0.23012496 436566 1466294400 2016.06.19 00:00 12.00095000 11.55742000 11.34452000 12.24429000 12.00215267 0.22423114 546769 1466899200 2016.06.26 00:00 11.43700000 11.04900000 11.03770000 11.52000000 11.91137622 0.27013496 496700 1467504000 2016.07.03 00:00 11.03100000 11.02810000 10.80860000 11.09900000 11.82725468 0.30789527 403864 1468108800 2016.07.10 00:00 11.01300000 11.19150000 10.94592000 11.30280000 11.76670661 0.33103373 370542 1468713600 2016.07.17 00:00 11.15150000 11.21200000 11.11361000 11.30900000 11.71387741 0.34585230 297544 1469318400 2016.07.24 00:00 11.21650000 11.15918000 11.14320000 11.30498000 11.66104909 0.35684646 302897 1469923200 2016.07.31 00:00 11.11656000 11.11700000 11.02104000 11.30214000 11.60923489 0.36161826 292772 1470528000 2016.08.07 00:00 11.10917000 10.60550000 10.58070000 11.14050000 11.51364109 0.41677768 260137 1471132800 2016.08.14 00:00 10.57923000 10.73400000 10.54850000 10.80812000 11.43938956 0.45186017 297943 1471737600 2016.08.21 00:00 10.71073000 10.87284000 10.70747000 10.91370000 11.38543246 0.47407321 296211 1472342400 2016.08.28 00:00 10.83804000 11.05567000 10.82967000 11.10495000 11.35402651 0.47842574 360374 1472947200 2016.09.04 00:00 11.03098000 10.94780000 10.83280000 11.06860000 11.31533827 0.47720176 338814 1473552000 2016.09.11 00:00 10.90485000 10.80490000 10.79950000 11.01400000 11.26672510 0.48546928 334381 1474156800 2016.09.18 00:00 10.80100000 10.51438000 10.49298000 10.83050000 11.19507319 0.50423213 315733 1474761600 2016.09.25 00:00 10.50700000 10.35565000 10.34630000 10.60565000 11.11512812 0.53031060 291178 1475366400 2016.10.02 00:00 10.33450000 10.06300000 9.61970000 10.34070000 11.01492544 0.54670508 367773 1475971200 2016.10.09 00:00 10.02550000 10.01450000 9.89755000 10.09460000 10.91964683 0.53501417 368617 1476576000 2016.10.16 00:00 9.97350000 10.09150000 9.95244000 10.12170000 10.84077570 0.52975981 240317 1477180800 2016.10.23 00:00 10.08100000 10.07150000 10.00481000 10.13550000 10.76751135 0.51658246 309534 1477785600 2016.10.30 00:00 10.05350000 10.20664000 10.00270000 10.27620000 10.71409503 0.45359298 368545 1478390400 2016.11.06 00:00 10.18529000 10.58200000 10.14850000 10.64238000 10.70151455 0.41286323 429630 1478995200 2016.11.13 00:00 10.56299000 10.61300000 10.42770000 10.67780000 10.69308459 0.40523560 408159 1479600000 2016.11.20 00:00 10.59714000 10.69350000 10.51322000 10.73400000 10.69312416 0.39825609 205475 1480204800 2016.11.27 00:00 10.64630000 10.67900000 10.52770000 10.72957000 10.69177900 0.38210362 167768 1480809600 2016.12.04 00:00 10.61574000 10.67500000 10.50551000 10.77650000 10.69018100 0.36355477 168412 1481414400 2016.12.11 00:00 10.67475000 10.81000000 10.61070000 10.86370000 10.70159233 0.35304735 200506 1482019200 2016.12.18 00:00 10.81824000 10.67800000 10.64470000 10.85282000 10.69934544 0.33967819 132926 1482624000 2016.12.25 00:00 10.63618000 10.64700000 10.43434000 10.70620000 10.69436016 0.33714759 158282 1483228800 2017.01.01 00:00 10.63972000 10.48600000 10.42466000 10.67287000 10.67451634 0.33189006 259096 1483833600 2017.01.08 00:00 10.45900000 10.35700000 10.31820000 10.48353000 10.64427669 0.32346785 175618 1484438400 2017.01.15 00:00 10.21550000 10.36447000 10.20250000 10.49773000 10.61762843 0.30361935 368175 1485043200 2017.01.22 00:00 10.37850000 10.45950000 10.35320000 10.53474000 10.60256858 0.28881303 353495 1485648000 2017.01.29 00:00 10.45050000 10.23300000 10.23300000 10.48864000 10.56737157 0.27796993 381102 1486252800 2017.02.05 00:00 10.22700000 10.45690000 10.22450000 10.48050000 10.55685047 0.27366230 411461 1486857600 2017.02.12 00:00 10.44400000 10.35400000 10.31348000 10.51290000 10.53753138 0.26508820 403989 1487462400 2017.02.19 00:00 10.35250000 10.44050000 10.33940000 10.47715000 10.52829029 0.24056339 411698 1488067200 2017.02.26 00:00 10.41900000 10.35000000 10.32427000 10.43239000 10.51131027 0.21050569 442135 1488672000 2017.03.05 00:00 10.33150000 10.45750000 10.28410000 10.48919000 10.50618548 0.18803768 447920 1489276800 2017.03.12 00:00 10.42463000 10.49174000 10.39115000 10.56303000 10.50480972 0.16096796 515397 1489881600 2017.03.19 00:00 10.48076000 10.58475000 10.43635000 10.63956000 10.51242308 0.14697559 491344 1490486400 2017.03.26 00:00 10.54847000 10.73984000 10.52452000 10.77700000 10.53408183 0.15400283 454952 1491091200 2017.04.02 00:00 10.73839000 10.69461000 10.65518000 10.79300000 10.54937023 0.15802691 424603 1491696000 2017.04.09 00:00 10.69534000 10.74150000 10.66090000 10.75828000 10.56766830 0.16321665 316815 1492300800 2017.04.16 00:00 10.74800000 11.09200000 10.69720000 11.12850000 10.61760466 0.20846706 371221 1492905600 2017.04.23 00:00 10.89850000 11.10400000 10.85370000 11.12269000 10.66392802 0.24702200 376024 1493510400 2017.04.30 00:00 11.05485000 11.14950000 11.04660000 11.25950000 10.71017297 0.28344291 302132 1494115200 2017.05.07 00:00 11.11050000 11.02600000 11.02250000 11.27872000 10.74025174 0.30350731 357965 1494720000 2017.05.14 00:00 11.02650000 10.91750000 10.85850000 11.07860000 10.75713252 0.31213500 376627 1495324800 2017.05.21 00:00 10.87517000 10.73300000 10.71640000 10.91340000 10.75483419 0.30534651 368493 1495929600 2017.05.28 00:00 10.73750000 10.83549000 10.72350000 10.91140000 10.76251569 0.29520210 347786 1496534400 2017.06.04 00:00 10.80974000 10.81104000 10.76429000 11.01850000 10.76713706 0.28300278 464414 1497139200 2017.06.11 00:00 10.76500000 10.79000000 10.66470000 10.87993000 10.76931448 0.27510211 356484 1497744000 2017.06.18 00:00 10.74053000 10.73426000 10.72070000 10.86109000 10.76597596 0.24713880 160586 1498348800 2017.06.25 00:00 10.73900000 10.86550000 10.73750000 10.96270000 10.77545444 0.23931539 177265 1498953600 2017.07.02 00:00 10.83550000 10.76702000 10.75470000 10.88727000 10.77465116 0.21995486 177786 1499558400 2017.07.09 00:00 10.74650000 10.72253000 10.59270000 10.79670000 10.76968724 0.20739992 165189 1500163200 2017.07.16 00:00 10.70000000 10.42789000 10.39070000 10.74170000 10.73713512 0.20508301 161394 1500768000 2017.07.23 00:00 10.41100000 10.37952000 10.33350000 10.48770000 10.70307654 0.22056675 200122 1501372800 2017.07.30 00:00 10.36882000 10.35836000 10.33752000 10.49920000 10.67024639 0.24098549 189947 1501977600 2017.08.06 00:00 10.35440000 10.30930000 10.25841000 10.38440000 10.63587054 0.26752781 180357 1502582400 2017.08.13 00:00 10.28074000 10.16680000 10.15683000 10.34284000 10.59119716 0.30422562 131687 1503187200 2017.08.20 00:00 10.17190000 9.97652000 9.96440000 10.20790000 10.53265648 0.35571837 143529 1503792000 2017.08.27 00:00 9.98440000 10.09440000 9.95473000 10.13330000 10.49091777 0.38286252 170079 1504396800 2017.09.03 00:00 10.09440000 10.20879000 10.05990000 10.23310000 10.46404845 0.37429468 171563 1505001600 2017.09.10 00:00 10.19240000 10.65640000 10.18745000 10.69350000 10.48236765 0.34198344 175850 1505606400 2017.09.17 00:00 10.62640000 10.50990000 10.48439000 10.67390000 10.48498978 0.30710486 237846 1506211200 2017.09.24 00:00 10.53940000 10.65640000 10.50398000 10.69340000 10.50131456 0.28181801 168579 1506816000 2017.10.01 00:00 10.65740000 10.43170000 10.42780000 10.68040000 10.49468460 0.26705429 139824 1507420800 2017.10.08 00:00 10.45190000 10.46999000 10.36140000 10.53190000 10.49233274 0.26187729 157332 1508025600 2017.10.15 00:00 10.47740000 10.52290000 10.41540000 10.54940000 10.49524390 0.25048634 170078 1508630400 2017.10.22 00:00 10.52840000 10.68361000 10.48346000 10.76540000 10.51318353 0.24528245 193008 1509235200 2017.10.29 00:00 10.68770000 10.67940000 10.61140000 10.87390000 10.52901367 0.24286037 185155 1509840000 2017.11.05 00:00 10.66540000 10.72690000 10.64740000 10.76495000 10.54785999 0.24700076 171913 1510444800 2017.11.12 00:00 10.69840000 10.88540000 10.62790000 10.91390000 10.58000666 0.25874544 206476 1511049600 2017.11.19 00:00 10.87437000 10.81409000 10.80290000 11.05740000 10.60230031 0.26965933 164342 1511654400 2017.11.26 00:00 10.82155000 11.15440000 10.81854000 11.27190000 10.65488123 0.31648778 223814 1512259200 2017.12.03 00:00 11.12192000 11.10698000 11.02000000 11.26310000 10.69793826 0.34581817 189832 1512864000 2017.12.10 00:00 11.07980000 11.15656000 11.03280000 11.23368000 10.74161652 0.37065365 206937 1513468800 2017.12.17 00:00 11.14904000 11.09637000 11.09617000 11.26140000 10.77540256 0.38210808 171454 1514073600 2017.12.24 00:00 11.09890000 11.08590000 11.05340000 11.14740000 10.80497375 0.38471918 98128 1514678400 2017.12.31 00:00 11.05540000 10.91504000 10.89371000 11.07749000 10.81545625 0.36157768 239787 1515283200 2018.01.07 00:00 10.90166000 10.86793000 10.81390000 10.98835000 10.82045375 0.31064933 392777 1515888000 2018.01.14 00:00 10.84640000 10.89513000 10.82267000 10.92170000 10.82756577 0.26665394 400565 1516492800 2018.01.21 00:00 10.87290000 10.88090000 10.87140000 11.05474000 10.83264522 0.22871098 451193 1517097600 2018.01.28 00:00 10.87059000 10.91533000 10.82252000 10.96508000 10.84051996 0.22652908 423463 1517702400 2018.02.04 00:00 10.91750000 11.00290000 10.83600000 11.20549000 10.85598473 0.21724395 549477 1518307200 2018.02.11 00:00 10.99900000 10.90565000 10.87890000 11.03199000 10.86071475 0.21286693 433314 1518912000 2018.02.18 00:00 10.90032000 10.95240000 10.87936000 11.03812000 10.86944668 0.19017509 354753 1519516800 2018.02.25 00:00 10.96707000 10.73944000 10.68445000 10.99654000 10.85706509 0.17299555 393797 1520121600 2018.03.04 00:00 10.71840000 10.77075000 10.70151000 10.90412000 10.84884461 0.16026033 406103 1520726400 2018.03.11 00:00 10.76790000 10.78821000 10.74671000 10.79866000 10.84306988 0.15913013 2811