Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.43288000 11.43605000 0.00001000 5.00000000 317.00000000 0.00001000 0.11516406 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 11.06630000 11.19980000 11.04760000 11.21620000 11.19980000 0.00000000 35975 1336867200 2012.05.13 00:00 11.23379000 11.29269000 11.23279000 11.52649000 11.20864667 0.00000000 177051 1337472000 2012.05.20 00:00 11.29125000 11.23170000 11.18959000 11.31489000 11.21084222 0.00000000 187865 1338076800 2012.05.27 00:00 11.19895000 11.13219000 11.11619000 11.28499000 11.20335153 0.00000000 158997 1338681600 2012.06.03 00:00 11.14735000 11.01589000 11.00049000 11.20009000 11.18549805 0.00000000 164233 1339286400 2012.06.10 00:00 10.90755000 10.97950000 10.83119000 11.04979000 11.16587919 0.00000000 174808 1339891200 2012.06.17 00:00 10.93465000 10.92189000 10.90199000 11.03169000 11.14264213 0.00000000 200437 1340496000 2012.06.24 00:00 10.91755000 10.87649000 10.84479000 11.05949000 11.11729431 0.00000000 926131 1341100800 2012.07.01 00:00 10.83725000 10.86579000 10.75719000 10.89989000 11.09334151 0.00000000 858940 1341705600 2012.07.08 00:00 10.88290000 10.94939000 10.79769000 10.95129000 11.07963185 0.00000000 856145 1342310400 2012.07.15 00:00 10.92685000 10.84169000 10.81609000 11.01669000 11.05697072 0.00000000 827536 1342915200 2012.07.22 00:00 10.86020000 10.81250000 10.72489000 10.87499000 11.03368779 0.00000000 745134 1343520000 2012.07.29 00:00 10.81575000 10.47820000 10.46099000 10.83219000 10.98078419 0.00000000 162494 1344124800 2012.08.05 00:00 10.45430000 10.43399000 10.40439000 10.54729000 10.92870856 0.00000000 162641 1344729600 2012.08.12 00:00 10.44089000 10.45770000 10.42589000 10.56490000 10.88385060 0.00000000 152082 1345334400 2012.08.19 00:00 10.46340000 10.43520000 10.40630000 10.58680000 10.84112197 0.00000000 167238 1345939200 2012.08.26 00:00 10.42810000 10.48270000 10.34290000 10.58670000 10.80698654 0.00000000 154213 1346544000 2012.09.02 00:00 10.51410000 10.55890000 10.48390000 10.77900000 10.78335925 0.00000000 149001 1347148800 2012.09.09 00:00 10.56340000 10.62260000 10.54500000 10.68670000 10.76804885 0.00000000 180664 1347753600 2012.09.16 00:00 10.62720000 10.64070000 10.53610000 10.71860000 10.75592039 0.28194782 176645 1348358400 2012.09.23 00:00 10.61410000 10.60240000 10.55400000 10.71950000 10.74129940 0.26792985 171841 1348963200 2012.09.30 00:00 10.58300000 10.65570000 10.57525000 10.77030000 10.73314707 0.23907222 172332 1349568000 2012.10.07 00:00 10.63680000 10.74520000 10.61801000 10.78903000 10.73429497 0.21155158 168641 1350172800 2012.10.14 00:00 10.74680000 10.53155000 10.50268000 10.78050000 10.71498593 0.19432981 176781 1350777600 2012.10.21 00:00 10.52400000 10.79222000 10.50740000 10.86120000 10.72234155 0.18450460 187292 1351382400 2012.10.28 00:00 10.77240000 10.73879000 10.63630000 10.81350000 10.72390807 0.17580831 145057 1351987200 2012.11.04 00:00 10.73530000 10.71837000 10.63550000 10.75730000 10.72338064 0.16995656 180657 1352592000 2012.11.11 00:00 10.71373000 10.78367000 10.69430000 10.80050000 10.72912248 0.16936925 157264 1353196800 2012.11.18 00:00 10.76410000 10.61542000 10.59161000 10.81410000 10.71829367 0.16337214 149660 1353801600 2012.11.25 00:00 10.60622000 10.66266000 10.54815000 10.73172000 10.71299523 0.15255411 164310 1354406400 2012.12.02 00:00 10.65830000 10.70272000 10.60230000 10.71860000 10.71201663 0.14925090 160859 1355011200 2012.12.09 00:00 10.72210000 10.79162000 10.66160000 10.82476000 10.71959791 0.15330480 156734 1355616000 2012.12.16 00:00 10.76580000 10.59338000 10.55044000 10.81410000 10.70757715 0.13904751 140103 1356220800 2012.12.23 00:00 10.57334000 10.52988000 10.46076000 10.60465000 10.69065362 0.12220904 77298 1356825600 2012.12.30 00:00 10.49940000 10.49860000 10.48127000 10.59475000 10.67236280 0.11121481 115405 1357430400 2013.01.06 00:00 10.49250000 10.42455000 10.42067000 10.56110000 10.64876158 0.10677374 177231 1358035200 2013.01.13 00:00 10.40730000 10.34004000 10.31220000 10.47074000 10.61935952 0.11999352 195411 1358640000 2013.01.20 00:00 10.30853000 10.20520000 10.15708000 10.40360000 10.57991576 0.15359325 174836 1359244800 2013.01.27 00:00 10.16300000 9.88078000 9.86310000 10.19800000 10.51333140 0.22673383 194137 1359849600 2013.02.03 00:00 9.88090000 10.17902000 9.87747000 10.19326000 10.48149222 0.24394226 192632 1360454400 2013.02.10 00:00 10.14800000 9.80109000 9.75010000 10.17960000 10.41669201 0.29959325 231328 1361059200 2013.02.17 00:00 9.79050000 9.73220000 9.60655000 9.84095000 10.35150229 0.34736008 314369 1361664000 2013.02.24 00:00 9.63810000 9.66981000 9.61512000 9.86181000 10.28657922 0.38457811 437107 1362268800 2013.03.03 00:00 9.67440000 9.55288000 9.48440000 9.71751000 10.21670310 0.43249167 318714 1362873600 2013.03.10 00:00 9.54710000 9.64998000 9.44020000 9.74100000 10.16272947 0.44590696 311639 1363478400 2013.03.17 00:00 9.73830000 9.88800000 9.68210000 9.91770000 10.13656476 0.43799685 316742 1364083200 2013.03.24 00:00 9.88710000 9.89070000 9.78890000 9.93960000 10.11314907 0.42705534 289130 1364688000 2013.03.31 00:00 9.88330000 9.88280000 9.77630000 9.96890000 10.09121106 0.40709386 344173 1365292800 2013.04.07 00:00 9.85805000 9.73044000 9.72974000 9.89950000 10.05685191 0.40294085 350270 1365897600 2013.04.14 00:00 9.72230000 9.95920000 9.71720000 10.02660000 10.04755173 0.38116492 407959 1366502400 2013.04.21 00:00 9.92110000 10.16850000 9.90800000 10.21620000 10.05907061 0.35243079 367070 1367107200 2013.04.28 00:00 10.13360000 10.11840000 10.01440000 10.18508000 10.06472103 0.31282351 387181 1367712000 2013.05.05 00:00 10.09402000 10.13660000 10.06189000 10.18590000 10.07156665 0.29139741 346376 1368316800 2013.05.12 00:00 10.12030000 10.14480000 10.07760000 10.20560000 10.07854125 0.27536723 372756 1368921600 2013.05.19 00:00 10.14580000 10.03640000 9.94240000 10.17710000 10.07452780 0.25736130 417390 1369526400 2013.05.26 00:00 10.02280000 10.05990000 9.97050000 10.11510000 10.07313468 0.24449634 393270 1370131200 2013.06.02 00:00 10.04690000 10.19490000 10.00620000 10.22791000 10.08473137 0.24512360 412374 1370736000 2013.06.09 00:00 10.17530000 10.10260000 10.08810000 10.29885000 10.08643315 0.24469364 433180 1371340800 2013.06.16 00:00 10.08410000 10.25469000 9.96246000 10.32490000 10.10245761 0.25211133 427362 1371945600 2013.06.23 00:00 10.26230000 10.16995000 10.16800000 10.47436000 10.10888546 0.25574128 342241 1372550400 2013.06.30 00:00 10.16720000 10.11250000 10.00870000 10.27146000 10.10922970 0.24649785 348345 1373155200 2013.07.07 00:00 10.10865000 10.04350000 9.97934000 10.22200000 10.10296973 0.22889985 342250 1373760000 2013.07.14 00:00 10.04870000 9.97510000 9.93660000 10.10930000 10.09079166 0.20386062 279326 1374364800 2013.07.21 00:00 9.96210000 9.95390000 9.89320000 10.00620000 10.07775436 0.16262770 241417 1374969600 2013.07.28 00:00 9.93800000 10.07910000 9.85380000 10.10420000 10.07788251 0.13155494 259593 1375574400 2013.08.04 00:00 10.07845000 10.07157000 10.00640000 10.17440000 10.07728132 0.12441023 262426 1376179200 2013.08.11 00:00 10.06770000 10.16690000 10.04330000 10.20508000 10.08581643 0.11986926 270783 1376784000 2013.08.18 00:00 10.16010000 10.09610000 10.08680000 10.29910000 10.08679582 0.11103125 249302 1377388800 2013.08.25 00:00 10.07335000 10.25230000 10.03270000 10.28090000 10.10255812 0.08383011 239220 1377993600 2013.09.01 00:00 10.26900000 10.35630000 10.25080000 10.43950000 10.12672402 0.09345035 284615 1378598400 2013.09.08 00:00 10.33540000 10.39954000 10.24700000 10.42700000 10.15270649 0.11201373 263007 1379203200 2013.09.15 00:00 10.36185000 10.18210000 10.13720000 10.39850000 10.15550587 0.11231008 288818 1379808000 2013.09.22 00:00 10.13670000 10.37320000 10.12870000 10.37930000 10.17623865 0.12478307 235232 1380412800 2013.09.29 00:00 10.38720000 10.28630000 10.21311000 10.42300000 10.18672068 0.12888801 271100 1381017600 2013.10.06 00:00 10.27090000 10.30630000 10.26922000 10.40510000 10.19810919 0.12909669 210270 1381622400 2013.10.13 00:00 10.33130000 10.36420000 10.30350000 10.44740000 10.21392736 0.13300445 216675 1382227200 2013.10.20 00:00 10.36220000 10.20530000 10.20030000 10.40687000 10.21310571 0.13278994 210638 1382832000 2013.10.27 00:00 10.19680000 10.39590000 10.19352000 10.44230000 10.23051469 0.13919325 252349 1383436800 2013.11.03 00:00 10.38068000 10.53740000 10.35243000 10.61287000 10.25974186 0.16042238 259558 1384041600 2013.11.10 00:00 10.55210000 10.67990000 10.46510000 10.73824000 10.29975692 0.19284788 253454 1384646400 2013.11.17 00:00 10.67750000 10.65000000 10.60650000 10.75484000 10.33311340 0.21154687 281321 1385251200 2013.11.24 00:00 10.65850000 10.70408000 10.55865000 10.75610000 10.36844356 0.22561411 244517 1385856000 2013.12.01 00:00 10.72920000 10.62091000 10.55370000 10.76667000 10.39248798 0.22041800 278500 1386460800 2013.12.08 00:00 10.63230000 10.68445000 10.61310000 10.81130000 10.42029389 0.21264767 236789 1387065600 2013.12.15 00:00 10.70300000 10.75330000 10.61232000 10.81420000 10.45200875 0.21670991 239351 1387670400 2013.12.22 00:00 10.72690000 10.71355000 10.69180000 10.78060000 10.47691744 0.21105603 124476 1388275200 2013.12.29 00:00 10.71540000 10.70480000 10.55710000 10.76810000 10.49862054 0.20832160 174467 1388880000 2014.01.05 00:00 10.68760000 10.67670000 10.63897000 10.83873000 10.51558049 0.19334812 215483 1389484800 2014.01.12 00:00 10.66180000 10.61490000 10.54072000 10.71350000 10.52503949 0.18600348 239516 1390089600 2014.01.19 00:00 10.61120000 10.59830000 10.59750000 10.75674000 10.53201668 0.18309923 233624 1390694400 2014.01.26 00:00 10.60120000 10.75020000 10.58890000 10.79680000 10.55279605 0.18741480 241593 1391299200 2014.02.02 00:00 10.74390000 10.62520000 10.55816000 10.77040000 10.55969166 0.16862055 255199 1391904000 2014.02.09 00:00 10.64290000 10.78350000 10.56080000 10.80400000 10.58100674 0.16932037 250139 1392508800 2014.02.16 00:00 10.78150000 10.84520000 10.73795000 10.96190000 10.60616800 0.16418073 228199 1393113600 2014.02.23 00:00 10.87050000 10.72270000 10.70200000 10.89550000 10.61726629 0.15066055 211606 1393718400 2014.03.02 00:00 10.74310000 10.66340000 10.66090000 10.80480000 10.62165998 0.13915977 186520 1394323200 2014.03.09 00:00 10.67360000 10.62570000 10.54400000 10.68550000 10.62204474 0.10326348 219635 1394928000 2014.03.16 00:00 10.60760000 10.58730000 10.47870000 10.65490000 10.61873572 0.09242172 158604 1395532800 2014.03.23 00:00 10.56470000 10.81090000 10.54139000 10.82533000 10.63703708 0.08807039 139633 1396137600 2014.03.30 00:00 10.80170000 10.85880000 10.70363000 10.87570000 10.65815736 0.08901041 131412 1396742400 2014.04.06 00:00 10.84920000 10.91440000 10.82177000 10.97650000 10.68256142 0.09552751 106441 1397347200 2014.04.13 00:00 10.93650000 11.07010000 10.92880000 11.09840000 10.71946985 0.11992665 93461 1397952000 2014.04.20 00:00 11.08720000 11.05970000 10.98491000 11.12630000 10.75187273 0.13620383 97870 1398556800 2014.04.27 00:00 11.03830000 10.97840000 10.93025000 11.07930000 10.77344675 0.14375626 145007 1399161600 2014.05.04 00:00 10.96980000 11.07180000 10.96078000 11.07810000 10.80186135 0.15911192 136731 1399766400 2014.05.11 00:00 11.05000000 11.03210000 10.97310000 11.09810000 10.82378884 0.16778716 139160 1400371200 2014.05.18 00:00 11.02720000 11.16430000 11.02180000 11.20035000 10.85621847 0.18537963 135863 1400976000 2014.05.25 00:00 11.16880000 11.20260000 11.06750000 11.22140000 10.88920719 0.20079699 116625 1401580800 2014.06.01 00:00 11.17800000 11.13400000 11.09630000 11.23700000 10.91252079 0.20189754 146472 1402185600 2014.06.08 00:00 11.13420000 11.26660000 11.12710000 11.34950000 10.94624262 0.20859836 142155 1402790400 2014.06.15 00:00 11.25750000 11.42540000 11.22570000 11.50040000 10.99187666 0.23565086 147922 1403395200 2014.06.22 00:00 11.41780000 11.46480000 11.37810000 11.52080000 11.03691697 0.25044375 144218 1404000000 2014.06.29 00:00 11.45030000 11.72990000 11.41310000 11.78850000 11.10291536 0.29766708 133390 1404604800 2014.07.06 00:00 11.73010000 11.62540000 11.56490000 11.76080000 11.15267580 0.32348864 143314 1405209600 2014.07.13 00:00 11.60400000 11.67510000 11.58090000 11.72915000 11.20243049 0.33907213 164612 1405814400 2014.07.20 00:00 11.67950000 11.56880000 11.55150000 11.70950000 11.23732282 0.33331874 165269 1406419200 2014.07.27 00:00 11.56910000 11.53520000 11.53150000 11.68800000 11.26569208 0.31505252 179534 1407024000 2014.08.03 00:00 11.53070000 11.54850000 11.52070000 11.67210000 11.29262616 0.28539202 193533 1407628800 2014.08.10 00:00 11.54890000 11.40410000 11.40250000 11.59282000 11.30324272 0.26591298 170922 1408233600 2014.08.17 00:00 11.41680000 11.45320000 11.39160000 11.50640000 11.31752437 0.24857774 164123 1408838400 2014.08.24 00:00 11.46790000 11.59900000 11.44950000 11.60620000 11.34433157 0.23786592 169999 1409443200 2014.08.31 00:00 11.58600000 11.58611000 11.49200000 11.68340000 11.36735809 0.23410072 190099 1410048000 2014.09.07 00:00 11.46430000 11.60240000 11.39560000 11.61130000 11.38974303 0.22742218 220641 1410652800 2014.09.14 00:00 11.61930000 11.64489000 11.52460000 11.72226000 11.41404274 0.21171585 256025 1411257600 2014.09.21 00:00 11.66960000 11.80490000 11.63440000 11.81310000 11.45126724 0.20874565 230664 1411862400 2014.09.28 00:00 11.78374000 11.61220000 11.56248000 11.80750000 11.46659417 0.18642176 252413 1412467200 2014.10.05 00:00 11.61330000 11.63450000 11.53230000 11.64590000 11.48258520 0.17307003 255764 1413072000 2014.10.12 00:00 11.62110000 11.54984000 11.41880000 11.63720000 11.48899042 0.15976168 296998 1413676800 2014.10.19 00:00 11.55820000 11.65569000 11.55151000 11.68930000 11.50486657 0.13532745 241912 1414281600 2014.10.26 00:00 11.65070000 11.82172000 11.63032000 11.90940000 11.53504309 0.12585662 297747 1414886400 2014.11.02 00:00 11.78930000 11.74251000 11.69920000 11.88995000 11.55480184 0.12125646 307570 1415491200 2014.11.09 00:00 11.73350000 11.57696000 11.56650000 11.81600000 11.55691214 0.11856676 281172 1416096000 2014.11.16 00:00 11.56670000 11.68780000 11.50510000 11.72579000 11.56937765 0.10995314 301764 1416700800 2014.11.23 00:00 11.67990000 11.65110000 11.62240000 11.72750000 11.57716073 0.10758565 271026 1417305600 2014.11.30 00:00 11.64410000 11.76493000 11.61936000 11.84442000 11.59504352 0.10754648 300281 1417910400 2014.12.07 00:00 11.75660000 11.86642000 11.73248000 11.88590000 11.62088890 0.11708202 310184 1418515200 2014.12.14 00:00 11.82585000 12.08200000 11.81146000 12.20151000 11.66480424 0.14857930 295912 1419120000 2014.12.21 00:00 12.07709000 12.21416000 12.04050000 12.23300000 11.71712384 0.18916122 113880 1419724800 2014.12.28 00:00 12.15632000 12.12960000 11.98837000 12.27175000 11.75640728 0.19901547 147601 1420329600 2015.01.04 00:00 12.11090000 12.20980000 11.95222000 12.22473000 11.79958754 0.21405979 308244 1420934400 2015.01.11 00:00 12.20005000 12.23527000 12.02010000 12.50381000 11.84108111 0.23385081 298910 1421539200 2015.01.18 00:00 12.24583000 12.46300000 12.22814000 12.52114000 11.90031148 0.27115407 331122 1422144000 2015.01.25 00:00 12.51970000 12.46557000 12.35970000 12.59215000 11.95414562 0.29833191 347733 1422748800 2015.02.01 00:00 12.44160000 12.80280000 12.36866000 12.81293000 12.03496985 0.35730887 313225 1423353600 2015.02.08 00:00 12.77410000 12.97245000 12.65659000 13.06466000 12.12425367 0.42655314 322364 1423958400 2015.02.15 00:00 12.95270000 12.86127000 12.75570000 13.03362000 12.19444571 0.45675932 311186 1424563200 2015.02.22 00:00 12.86280000 12.85260000 12.79120000 13.03741000 12.25712707 0.47600851 329948 1425168000 2015.03.01 00:00 12.85780000 12.72060000 12.66070000 12.88913000 12.30126735 0.46935159 314857 1425772800 2015.03.08 00:00 12.73180000 12.84794000 12.72120000 12.98401000 12.35333141 0.47181353 373073 1426377600 2015.03.15 00:00 12.86320000 12.86880000 12.64755000 12.95530000 12.40242366 0.47888698 384877 1426982400 2015.03.22 00:00 12.86320000 12.77360000 12.57390000 12.90010000 12.43777378 0.46822863 376210 1427587200 2015.03.29 00:00 12.77880000 12.72417000 12.67390000 12.86245000 12.46504961 0.43424065 296502 1428192000 2015.04.05 00:00 12.72400000 12.89232000 12.68371000 12.94033000 12.50574203 0.41078777 315829 1428796800 2015.04.12 00:00 12.88574000 12.88972000 12.78951000 12.99799000 12.54231136 0.37286142 378005 1429401600 2015.04.19 00:00 12.88385000 13.09411000 12.87360000 13.14660000 12.59486361 0.34772067 380718 1430006400 2015.04.26 00:00 13.09110000 12.70990000 12.62659000 13.16124000 12.60581946 0.30685541 406999 1430611200 2015.05.03 00:00 12.69445000 12.72709000 12.40831000 12.87043000 12.61736903 0.28242494 417070 1431216000 2015.05.10 00:00 12.70850000 12.88160000 12.69961000 13.08277000 12.64253389 0.26700713 375360 1431820800 2015.05.17 00:00 12.88010000 12.97500000 12.83271000 13.06100000 12.67419733 0.24075729 372162 1432425600 2015.05.24 00:00 12.96160000 13.01014000 12.92252000 13.15260000 12.70619187 0.21573082 343609 1433030400 2015.05.31 00:00 12.99190000 12.78413000 12.65740000 13.09920000 12.71361455 0.18488499 383064 1433635200 2015.06.07 00:00 12.80860000 12.72210000 12.66000000 12.86250000 12.71442269 0.17567062 365867 1434240000 2015.06.14 00:00 12.74020000 12.88293000 12.66666000 12.95084000 12.73047100 0.15843072 334871 1434844800 2015.06.21 00:00 12.87830000 13.04350000 12.81729000 13.10051000 12.76028329 0.15100485 322663 1435449600 2015.06.28 00:00 13.10330000 13.12905000 12.87848000 13.21990000 12.79540393 0.14460674 325945 1436054400 2015.07.05 00:00 13.22440000 13.06191000 12.95424000 13.26900000 12.82078546 0.14358845 328611 1436659200 2015.07.12 00:00 13.09520000 13.43763000 13.04890000 13.52214000 12.87953256 0.18083282 250768 1437264000 2015.07.19 00:00 13.47048000 13.31077000 13.23990000 13.51380000 12.92060279 0.19389098 236813 1437868800 2015.07.26 00:00 13.31098000 13.45656000 13.20120000 13.54288000 12.97164633 0.22222130 318151 1438473600 2015.08.02 00:00 13.46044000 13.58137000 13.42434000 13.66264000 13.02971525 0.25886670 305368 1439078400 2015.08.09 00:00 13.54764000 13.29179000 13.15435000 13.60721000 13.05467475 0.26030883 288550 1439683200 2015.08.16 00:00 13.29387000 13.09933000 13.09382000 13.44545000 13.05892763 0.24992933 301568 1440288000 2015.08.23 00:00 13.10492000 13.02218000 12.83982000 13.27258000 13.05542786 0.24725053 356931 1440892800 2015.08.30 00:00 13.02658000 12.76836000 12.73333000 13.08646000 13.02808806 0.25357858 327387 1441497600 2015.09.06 00:00 12.76071000 12.70002000 12.68771000 13.00598000 12.99684349 0.26560645 294897 1442102400 2015.09.13 00:00 12.70741000 12.79446000 12.67945000 12.84123000 12.97756887 0.26510682 295978 1442707200 2015.09.20 00:00 12.80693000 12.74445000 12.71499000 12.97378000 12.95536707 0.26999795 317026 1443312000 2015.09.27 00:00 12.74514000 12.66126000 12.57355000 12.90143000 12.92735687 0.28560918 448776 1443916800 2015.10.04 00:00 12.68599000 12.53785000 12.49963000 12.71675000 12.89026098 0.30977108 460094 1444521600 2015.10.11 00:00 12.53700000 12.71852000 12.33836000 12.76216000 12.87390470 0.31648032 384878 1445126400 2015.10.18 00:00 12.69362000 12.99414000 12.66865000 13.12065000 12.88535568 0.31268327 431607 1445731200 2015.10.25 00:00 13.01412000 13.16483000 12.85838000 13.18058000 12.91197228 0.30640166 449353 1446336000 2015.11.01 00:00 13.11579000 13.11558000 13.04496000 13.31551000 12.93136349 0.30273115 461284 1446940800 2015.11.08 00:00 13.11060000 13.21190000 13.04966000 13.26308000 12.95808125 0.29975992 457461 1447545600 2015.11.15 00:00 13.22494000 13.22912000 13.17961000 13.33960000 12.98389447 0.29705449 460822 1448150400 2015.11.22 00:00 13.20606000 13.11951000 13.06126000 13.25786000 12.99681023 0.29558075 426847 1448755200 2015.11.29 00:00 13.11684000 12.80130000 12.78589000 13.15260000 12.97819021 0.28395522 481575 1449360000 2015.12.06 00:00 12.81475000 12.92365000 12.67809000 12.94365000 12.97299591 0.27471665 502653 1449964800 2015.12.13 00:00 12.91800000 12.72703000 12.69704000 12.96304000 12.94957058 0.25837559 551168 1450569600 2015.12.20 00:00 12.70825000 12.49082000 12.44056000 12.77513000 12.90588005 0.23538607 281090 1451174400 2015.12.27 00:00 12.48894000 12.41656000 12.35187000 12.53484000 12.85927814 0.24086924 257485 1451779200 2016.01.03 00:00 12.43212000 12.32766000 12.32658000 12.64528000 12.80864784 0.26115914 603511 1452384000 2016.01.10 00:00 12.31669000 12.23093000 12.18582000 12.46005000 12.75362709 0.28795123 624069 1452988800 2016.01.17 00:00 12.20004000 12.22949000 12.03282000 12.32533000 12.70370928 0.31538068 535427 1453593600 2016.01.24 00:00 12.23920000 12.20538000 12.08227000 12.28384000 12.65624934 0.34181833 513586 1454198400 2016.01.31 00:00 12.20488000 12.24299000 12.17077000 12.42800000 12.61689131 0.36025362 536919 1454803200 2016.02.07 00:00 12.25630000 12.16882000 12.03352000 12.30948000 12.57421785 0.38191873 589184 1455408000 2016.02.14 00:00 12.19158000 12.14708000 12.02363000 12.30054000 12.53353806 0.40303690 563527 1456012800 2016.02.21 00:00 12.07375000 11.86408000 11.79678000 12.09608000 12.46978015 0.44663930 655150 1456617600 2016.02.28 00:00 11.86450000 12.05098000 11.81721000 12.16865000 12.42989442 0.46453496 601374 1457222400 2016.03.06 00:00 12.07150000 11.99108000 11.91240000 12.11350000 12.38810257 0.46889383 616684 1457827200 2016.03.13 00:00 11.98950000 11.90679000 11.64548000 12.01778000 12.34226328 0.45922996 566726 1458432000 2016.03.20 00:00 11.88675000 11.72397000 11.63808000 11.90538000 12.28337820 0.45872267 434676 1459036800 2016.03.27 00:00 11.72364000 11.56271000 11.51399000 11.82878000 12.21474314 0.45027764 582330 1459641600 2016.04.03 00:00 11.54096000 11.51128000 11.43957000 11.62292000 12.14774665 0.42762123 1068262 1460246400 2016.04.10 00:00 11.47800000 11.54520000 11.46635000 11.60951000 12.09036125 0.39716195 1015999 1460851200 2016.04.17 00:00 11.55205000 11.75508000 11.49354000 11.77100000 12.05842970 0.37388592 678448 1461456000 2016.04.24 00:00 11.78375000 11.72510000 11.69032000 11.85373000 12.02668402 0.32836958 987792 1462060800 2016.05.01 00:00 11.68850000 11.73680000 11.62793000 11.78128000 11.99907602 0.29382173 883157 1462665600 2016.05.08 00:00 11.73200000 11.84117000 11.70063000 11.86970000 11.98403735 0.27297039 789207 1463270400 2016.05.15 00:00 11.81575000 12.05800000 11.80085000 12.25094000 11.99108141 0.25707055 785769 1463875200 2016.05.22 00:00 12.07300000 12.20003000 12.03941000 12.23452000 12.01098128 0.25541743 766911 1464480000 2016.05.29 00:00 12.19099000 11.80160000 11.79945000 12.24633000 11.99104020 0.24802495 800789 1465084800 2016.06.05 00:00 11.77975000 11.84444000 11.69953000 11.90265000 11.97707828 0.23924223 871341 1465689600 2016.06.12 00:00 11.82725000 11.94694000 11.67619000 11.96209000 11.97420797 0.23266726 1007999 1466294400 2016.06.19 00:00 11.94165000 11.58360000 11.32224000 12.21965000 11.93700721 0.22396896 1138227 1466899200 2016.06.26 00:00 11.46775000 11.18450000 11.16619000 11.51077000 11.86533985 0.24727851 1085320 1467504000 2016.07.03 00:00 11.16500000 11.10404000 10.94753000 11.25099000 11.79283511 0.27245967 925693 1468108800 2016.07.10 00:00 11.09382000 11.32160000 11.04854000 11.43286000 11.74795557 0.28379098 1011629 1468713600 2016.07.17 00:00 11.28550000 11.34028000 11.25858000 11.43719000 11.70912933 0.28427735 840182 1469318400 2016.07.24 00:00 11.36400000 11.29638000 11.25897000 11.42093000 11.66981987 0.28672673 891540 1469923200 2016.07.31 00:00 11.28163000 11.18434000 11.14082000 11.40917000 11.62358369 0.29682515 760858 1470528000 2016.08.07 00:00 11.18951000 10.90535000 10.88986000 11.23068000 11.55518048 0.33327771 679172 1471132800 2016.08.14 00:00 10.89054000 10.94974000 10.83601000 11.02839000 11.49751948 0.36218473 754901 1471737600 2016.08.21 00:00 10.91969000 11.14376000 10.91969000 11.16404000 11.46382810 0.37457235 718212 1472342400 2016.08.28 00:00 11.12181000 11.40232000 11.07495000 11.43891000 11.45797019 0.37524799 751364 1472947200 2016.09.04 00:00 11.39699000 11.27534000 11.17415000 11.45357000 11.44057684 0.37357813 706759 1473552000 2016.09.11 00:00 11.24850000 11.12904000 11.10729000 11.32660000 11.41090666 0.37755104 801196 1474156800 2016.09.18 00:00 11.13250000 11.07185000 11.04410000 11.20505000 11.37861555 0.38106116 224691 1474761600 2016.09.25 00:00 11.05381000 11.11847000 11.01599000 11.21553000 11.35383979 0.37312758 732570 1475366400 2016.10.02 00:00 11.07350000 10.72442000 10.30696000 11.11198000 11.29389504 0.36680300 866104 1475971200 2016.10.09 00:00 10.69100000 10.76273000 10.65655000 10.86973000 11.24330790 0.32584393 880705 1476576000 2016.10.16 00:00 10.72722000 10.89862000 10.70322000 10.92912000 11.21048048 0.30883796 732943 1477180800 2016.10.23 00:00 10.88950000 10.98135000 10.81289000 11.06485000 11.18865853 0.27650637 735855 1477785600 2016.10.30 00:00 10.94631000 11.19839000 10.92526000 11.24052000 11.18958533 0.21868419 764195 1478390400 2016.11.06 00:00 11.17619000 11.43028000 11.08867000 11.53411000 11.21250864 0.21591794 1002628 1478995200 2016.11.13 00:00 11.41246000 11.44200000 11.30430000 11.51913000 11.23436496 0.23048538 949814 1479600000 2016.11.20 00:00 11.40777000 11.53050000 11.34716000 11.56604000 11.26256829 0.24882153 882567 1480204800 2016.11.27 00:00 11.49350000 11.68130000 11.36472000 11.70581000 11.30244750 0.28144830 932738 1480809600 2016.12.04 00:00 11.63417000 11.52956000 11.40251000 11.76274000 11.32407727 0.29557552 819677 1481414400 2016.12.11 00:00 11.57950000 11.65528000 11.53118000 11.72585000 11.35562038 0.31872817 679818 1482019200 2016.12.18 00:00 11.65804000 11.29950000 11.25279000 11.68912000 11.35027558 0.31418577 761453 1482624000 2016.12.25 00:00 11.28202000 11.20920000 11.02219000 11.35580000 11.33683981 0.29416815 702583 1483228800 2017.01.01 00:00 11.20568000 11.12344000 11.11336000 11.28390000 11.31651602 0.27821714 831605 1483833600 2017.01.08 00:00 11.09543000 10.85096000 10.81948000 11.11914000 11.27217735 0.28244986 867516 1484438400 2017.01.15 00:00 10.73350000 10.98212000 10.70348000 11.09711000 11.24455284 0.28217240 904639 1485043200 2017.01.22 00:00 10.98300000 11.10343000 10.96912000 11.17339000 11.23111257 0.28138877 886186 1485648000 2017.01.29 00:00 11.10700000 10.92040000 10.90700000 11.13131000 11.20152090 0.28474794 896243 1486252800 2017.02.05 00:00 10.92300000 11.13512000 10.91312000 11.16224000 11.19519700 0.28322150 846706 1486857600 2017.02.12 00:00 11.13550000 11.05964000 11.01160000 11.19980000 11.18228681 0.28373857 807082 1487462400 2017.02.19 00:00 11.05950000 11.26030000 11.03412000 11.30210000 11.18971664 0.26472922 741895 1488067200 2017.02.26 00:00 11.24695000 11.03810000 11.01745000 11.27989000 11.17527696 0.25118980 800700 1488672000 2017.03.05 00:00 11.03450000 10.95628000 10.92136000 11.05106000 11.15442011 0.25286580 727582 1489276800 2017.03.12 00:00 10.92532000 10.94432000 10.80711000 10.99383000 11.13441057 0.25995302 783945 1489881600 2017.03.19 00:00 10.93650000 10.99661000 10.85898000 11.07411000 11.12128671 0.26534665 710916 1490486400 2017.03.26 00:00 10.97300000 11.24840000 10.93253000 11.25394000 11.13339274 0.25440959 695465 1491091200 2017.04.02 00:00 11.22800000 11.20800000 11.13232000 11.25848000 11.14049819 0.24399727 615326 1491696000 2017.04.09 00:00 11.21258000 11.31454000 11.21196000 11.33076000 11.15707360 0.22923297 579924 1492300800 2017.04.16 00:00 11.29823000 11.52320000 11.25924000 11.56167000 11.19194278 0.21440375 549894 1492905600 2017.04.23 00:00 11.30350000 11.45536000 11.21632000 11.48582000 11.21703014 0.21391584 714991 1493510400 2017.04.30 00:00 11.40240000 11.39914000 11.35176000 11.45059000 11.23437393 0.20097835 636295 1494115200 2017.05.07 00:00 11.37850000 11.37080000 11.36747000 11.55735000 11.24736689 0.20819002 676552 1494720000 2017.05.14 00:00 11.36680000 11.37360000 11.30492000 11.45688000 11.25938909 0.21502454 757041 1495324800 2017.05.21 00:00 11.32650000 11.12840000 11.10049000 11.36397000 11.24691394 0.20959705 694295 1495929600 2017.05.28 00:00 11.11118000 11.10517000 11.09400000 11.27097000 11.23341452 0.18806411 592872 1496534400 2017.06.04 00:00 11.08600000 11.09816000 11.02239000 11.29645000 11.22053313 0.17878863 735054 1497139200 2017.06.11 00:00 11.06508000 11.12324000 11.00629000 11.19125000 11.21126712 0.17647146 692613 1497744000 2017.06.18 00:00 11.10600000 11.08664000 11.04715000 11.15418000 11.19939787 0.16539140 670828 1498348800 2017.06.25 00:00 11.08850000 10.97443000 10.91375000 11.12861000 11.17797236 0.17159232 796555 1498953600 2017.07.02 00:00 10.95304000 10.85080000 10.84464000 11.05640000 11.14681309 0.18639437 746307 1499558400 2017.07.09 00:00 10.85900000 10.88640000 10.75934000 10.92019000 11.12201184 0.19612542 720705 1500163200 2017.07.16 00:00 10.87810000 10.70081000 10.65185000 10.90713000 11.08189738 0.22318731 807152 1500768000 2017.07.23 00:00 10.68982000 10.65959000 10.62639000 10.78724000 11.04167763 0.25062888 988421 1501372800 2017.07.30 00:00 10.64550000 10.61880000 10.58930000 10.75649000 11.00140357 0.27945240 796051 1501977600 2017.08.06 00:00 10.60930000 10.55960000 10.53783000 10.69115000 10.95932704 0.31079667 732696 1502582400 2017.08.13 00:00 10.53630000 10.42928000 10.36742000 10.56839000 10.90884637 0.34276817 524316 1503187200 2017.08.20 00:00 10.42680000 10.25507000 10.23880000 10.45430000 10.84658195 0.38609993 410549 1503792000 2017.08.27 00:00 10.25530000 10.34580000 10.22330000 10.37544000 10.79888843 0.40315848 522830 1504396800 2017.09.03 00:00 10.32930000 10.46409000 10.26682000 10.48830000 10.76700287 0.38601616 514232 1505001600 2017.09.10 00:00 10.45930000 10.81480000 10.45270000 10.84356000 10.77155498 0.35296553 560081 1505606400 2017.09.17 00:00 10.80630000 10.74659000 10.70780000 10.84040000 10.76917736 0.32435223 526050 1506211200 2017.09.24 00:00 10.78530000 10.89764000 10.76815000 10.96418000 10.78141190 0.29526601 584953 1506816000 2017.10.01 00:00 10.89730000 10.59292000 10.59123000 10.92630000 10.76346029 0.26688159 480798 1507420800 2017.10.08 00:00 10.61380000 10.77810000 10.59480000 10.81232000 10.76485455 0.25420191 643770 1508025600 2017.10.15 00:00 10.78180000 10.76297000 10.66991000 10.82815000 10.76467507 0.24252093 795779 1508630400 2017.10.22 00:00 10.77060000 10.96436000 10.76066000 11.00500000 10.78369268 0.23895089 843316 1509235200 2017.10.29 00:00 10.96533000 11.02327000 10.94339000 11.17339000 10.80650957 0.24000548 801154 1509840000 2017.11.05 00:00 11.01030000 11.02015000 10.95568000 11.09262000 10.82685627 0.24496203 755915 1510444800 2017.11.12 00:00 11.00480000 11.13348000 10.93975000 11.16506000 10.85605853 0.26534288 832956 1511049600 2017.11.19 00:00 11.12280000 11.01273000 11.00832000 11.30617000 10.87097963 0.27480558 718906 1511654400 2017.11.26 00:00 11.01389000 11.24391000 10.99908000 11.34744000 10.90649680 0.30369418 954224 1512259200 2017.12.03 00:00 11.22130000 11.31886000 11.14014000 11.48980000 10.94576949 0.33155704 816003 1512864000 2017.12.10 00:00 11.30780000 11.32356000 11.19839000 11.37949000 10.98174954 0.35164563 797128 1513468800 2017.12.17 00:00 11.30458000 11.11379000 11.10570000 11.34357000 10.99432482 0.34880046 734518 1514073600 2017.12.24 00:00 11.09843000 11.02688000 11.02571000 11.18084000 10.99742531 0.33628391 492530 1514678400 2017.12.31 00:00 11.02580000 11.05327000 11.00277000 11.13248000 11.00274386 0.31340911 611006 1515283200 2018.01.07 00:00 11.04430000 11.04521000 10.96149000 11.15995000 11.00678825 0.26633827 801170 1515888000 2018.01.14 00:00 11.03110000 11.14424000 11.02662000 11.16696000 11.01987889 0.22597385 916694 1516492800 2018.01.21 00:00 11.11955000 11.13053000 11.11955000 11.30571000 11.03041709 0.19132732 992077 1517097600 2018.01.28 00:00 11.10980000 11.15134000 11.05668000 11.23496000 11.04193356 0.18785309 963429 1517702400 2018.02.04 00:00 11.14130000 11.17163000 11.05979000 11.37165000 11.05428560 0.17842183 1168282 1518307200 2018.02.11 00:00 11.16780000 11.16538000 11.08046000 11.21583000 11.06486602 0.17674943 961319 1518912000 2018.02.18 00:00 11.15930000 11.40554000 11.14678000 11.44752000 11.09731116 0.15720852 379883 1519516800 2018.02.25 00:00 11.39830000 11.37570000 11.33778000 11.47206000 11.12382438 0.14999775 939783 1520121600 2018.03.04 00:00 11.34230000 11.41199000 11.33237000 11.46866000 11.15126873 0.13714866 903002 1520726400 2018.03.11 00:00 11.39930000 11.43293000 11.38342000 11.44384000 11.17809361 0.14116582 2240