Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 13.68300000 13.70300000 0.00100000 3.00000000 20.00000000 0.00100000 0.89144039 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 13.70000000 13.64400000 13.57200000 13.72600000 13.64400000 0.00000000 34877 1336867200 2012.05.13 00:00 13.59500000 13.22400000 13.14400000 13.61700000 13.60400000 0.00000000 164634 1337472000 2012.05.20 00:00 13.22700000 13.22900000 13.15700000 13.51200000 13.56828571 0.00000000 219016 1338076800 2012.05.27 00:00 13.29500000 12.73100000 12.60700000 13.30300000 13.48854422 0.00000000 202211 1338681600 2012.06.03 00:00 12.71900000 13.13200000 12.71800000 13.27000000 13.45458763 0.00000000 213155 1339286400 2012.06.10 00:00 13.25700000 13.22300000 13.08300000 13.37100000 13.43253166 0.00000000 218680 1339891200 2012.06.17 00:00 13.25300000 13.48000000 13.14900000 13.55800000 13.43705246 0.00000000 268637 1340496000 2012.06.24 00:00 13.46800000 13.37500000 13.04200000 13.49100000 13.43114270 0.00000000 1265846 1341100800 2012.07.01 00:00 13.41500000 13.02000000 12.98000000 13.41600000 13.39198625 0.00000000 1013735 1341705600 2012.07.08 00:00 12.98700000 12.97700000 12.90500000 13.09600000 13.35246375 0.00000000 945555 1342310400 2012.07.15 00:00 13.00900000 12.94100000 12.87800000 13.03800000 13.31327673 0.00000000 637010 1342915200 2012.07.22 00:00 12.87700000 12.96300000 12.75500000 13.06000000 13.27991704 0.00000000 409968 1343520000 2012.07.29 00:00 12.92900000 13.12100000 12.82900000 13.15900000 13.26478208 0.00000000 121471 1344124800 2012.08.05 00:00 13.15100000 13.22200000 13.03700000 13.37600000 13.26070760 0.00000000 111904 1344729600 2012.08.12 00:00 13.21000000 13.44500000 13.15600000 13.44700000 13.27825926 0.00000000 98274 1345334400 2012.08.19 00:00 13.42100000 13.49000000 13.34800000 13.53100000 13.29842504 0.00000000 115164 1345939200 2012.08.26 00:00 13.45600000 13.50300000 13.40800000 13.58700000 13.31790837 0.00000000 108181 1346544000 2012.09.02 00:00 13.48000000 13.65900000 13.38900000 13.65900000 13.35039329 0.00000000 133403 1347148800 2012.09.09 00:00 13.63800000 13.77300000 12.82500000 13.85700000 13.39064155 0.00000000 150456 1347753600 2012.09.16 00:00 13.76800000 13.60500000 13.56900000 13.89900000 13.41105664 0.30273834 122929 1348358400 2012.09.23 00:00 13.60000000 13.59500000 13.45600000 13.66100000 13.42857505 0.30876955 150947 1348963200 2012.09.30 00:00 13.58100000 13.82600000 13.54300000 13.90800000 13.46642505 0.33337039 168134 1349568000 2012.10.07 00:00 13.83100000 13.70500000 13.57400000 13.85800000 13.48914647 0.34271909 153116 1350172800 2012.10.14 00:00 13.71100000 14.00100000 13.66600000 14.12700000 13.53789443 0.33557647 184262 1350777600 2012.10.21 00:00 13.97300000 13.77800000 13.75500000 14.13700000 13.56076162 0.33538147 179086 1351382400 2012.10.28 00:00 13.79000000 14.02200000 13.72200000 14.13600000 13.60468909 0.35619298 139944 1351987200 2012.11.04 00:00 13.99800000 13.82000000 13.73600000 14.11600000 13.62519489 0.36531358 175629 1352592000 2012.11.11 00:00 13.82400000 14.05300000 13.71600000 14.13300000 13.66593823 0.38629283 162928 1353196800 2012.11.18 00:00 14.06000000 14.54700000 14.03200000 14.56800000 13.74984888 0.42999382 159810 1353801600 2012.11.25 00:00 14.52300000 14.52000000 14.32900000 14.61200000 13.82319660 0.44765347 172301 1354406400 2012.12.02 00:00 14.47800000 14.52800000 14.45300000 14.68700000 13.89032074 0.44661870 158876 1355011200 2012.12.09 00:00 14.47700000 14.85400000 14.44100000 14.94200000 13.98209971 0.46702850 161443 1355616000 2012.12.16 00:00 15.00700000 15.09900000 14.90300000 15.29200000 14.08847117 0.51095939 165417 1356220800 2012.12.23 00:00 15.11900000 15.38200000 15.10700000 15.53700000 14.21166439 0.57387421 109089 1356825600 2012.12.30 00:00 15.32100000 15.72700000 15.30900000 15.83300000 14.35598207 0.66809643 154006 1357430400 2013.01.06 00:00 15.68000000 16.11700000 15.48600000 16.18000000 14.52369806 0.78032728 226067 1358035200 2013.01.13 00:00 16.21600000 16.06300000 15.69200000 16.28200000 14.67029825 0.85039464 229968 1358640000 2013.01.20 00:00 16.05800000 16.43400000 15.75100000 16.53100000 14.83826984 0.94268390 236843 1359244800 2013.01.27 00:00 16.45300000 16.99200000 16.30600000 17.06100000 15.04338700 1.07188380 237672 1359849600 2013.02.03 00:00 17.00500000 16.73200000 16.68300000 17.15900000 15.20420729 1.12398255 252656 1360454400 2013.02.10 00:00 16.73300000 16.85300000 16.62300000 17.17800000 15.36123516 1.15846469 282526 1361059200 2013.02.17 00:00 16.86400000 16.46300000 16.33000000 16.98100000 15.46616515 1.15455069 363512 1361664000 2013.02.24 00:00 16.67500000 16.26300000 15.92300000 16.76300000 15.54205418 1.11299002 490826 1362268800 2013.03.03 00:00 16.23700000 16.75500000 16.19400000 16.90500000 15.65757283 1.10822185 338417 1362873600 2013.03.10 00:00 16.71900000 16.55700000 16.45500000 16.90600000 15.74323256 1.05405944 371011 1363478400 2013.03.17 00:00 16.23400000 16.27500000 16.08800000 16.53100000 15.79387708 0.99187687 405459 1364083200 2013.03.24 00:00 16.18200000 16.09900000 15.96800000 16.41600000 15.82293640 0.89064259 332616 1364688000 2013.03.31 00:00 16.09200000 17.01600000 15.93500000 17.09200000 15.93656151 0.82986740 418650 1365292800 2013.04.07 00:00 17.07400000 17.22200000 17.07400000 17.53000000 16.05898422 0.80642636 437432 1365897600 2013.04.14 00:00 17.16200000 17.07200000 16.63100000 17.26500000 16.15546192 0.74863560 504386 1366502400 2013.04.21 00:00 17.15800000 16.74000000 16.64300000 17.20500000 16.21113221 0.65431925 472527 1367107200 2013.04.28 00:00 16.74800000 17.05100000 16.65000000 17.14900000 16.29111962 0.58326772 397689 1367712000 2013.05.05 00:00 17.11700000 17.51900000 16.86600000 17.56100000 16.40806061 0.54200884 176198 1368316800 2013.05.12 00:00 17.52900000 17.60900000 17.41200000 17.62000000 16.52243579 0.51438382 197218 1368921600 2013.05.19 00:00 17.52600000 17.34300000 17.23800000 17.89100000 16.60058476 0.48558514 231529 1369526400 2013.05.26 00:00 17.32900000 17.08200000 17.05100000 17.50700000 16.64643383 0.46782742 223673 1370131200 2013.06.02 00:00 17.08400000 16.88000000 16.52900000 17.31200000 16.66867823 0.44283682 262822 1370736000 2013.06.09 00:00 16.90800000 16.43500000 16.23500000 17.19400000 16.64642316 0.45227592 269001 1371340800 2013.06.16 00:00 16.45700000 16.13300000 15.96100000 16.90300000 16.59752571 0.47922498 231009 1371945600 2013.06.23 00:00 16.09700000 16.31300000 15.81000000 16.43000000 16.57042803 0.49359952 210037 1372550400 2013.06.30 00:00 16.32600000 16.15800000 16.10200000 16.52400000 16.53114917 0.51355979 172058 1373155200 2013.07.07 00:00 16.15500000 16.32900000 16.13700000 16.52500000 16.51189687 0.52351238 186024 1373760000 2013.07.14 00:00 16.38400000 16.82800000 16.31300000 16.86100000 16.54200193 0.51115704 161591 1374364800 2013.07.21 00:00 16.78400000 16.61100000 16.56400000 17.04900000 16.54857317 0.50634176 161205 1374969600 2013.07.28 00:00 16.56000000 16.65600000 16.41200000 16.77300000 16.55880430 0.50255239 170759 1375574400 2013.08.04 00:00 16.66700000 16.41500000 16.21700000 16.70100000 16.54510865 0.50565815 160591 1376179200 2013.08.11 00:00 16.42900000 16.47300000 16.37900000 16.73700000 16.53824116 0.49946833 154492 1376784000 2013.08.18 00:00 16.47900000 16.36900000 16.01400000 16.60400000 16.52212295 0.49694851 150857 1377388800 2013.08.25 00:00 16.33800000 16.02300000 15.94700000 16.43000000 16.47458743 0.50426043 139003 1377993600 2013.09.01 00:00 16.07000000 16.28200000 16.05800000 16.46300000 16.45624577 0.49549554 147116 1378598400 2013.09.08 00:00 16.40100000 16.73400000 16.32300000 16.97700000 16.48269856 0.48492644 144546 1379203200 2013.09.15 00:00 16.69100000 16.72900000 16.65900000 17.18300000 16.50615584 0.46360028 145177 1379808000 2013.09.22 00:00 16.73500000 16.40500000 16.27700000 16.79200000 16.49652195 0.40725819 118801 1380412800 2013.09.29 00:00 16.25000000 16.29700000 16.13500000 16.45300000 16.47751986 0.32772423 141327 1381017600 2013.10.06 00:00 16.27800000 16.39800000 16.06000000 16.42100000 16.46994654 0.26518598 114093 1381622400 2013.10.13 00:00 16.37600000 16.54300000 16.27100000 16.58500000 16.47690401 0.22842566 115245 1382227200 2013.10.20 00:00 16.56100000 16.52000000 16.40900000 16.68100000 16.48100839 0.21101603 109011 1382832000 2013.10.27 00:00 16.56400000 16.52900000 16.40900000 16.75000000 16.48557902 0.21203297 121121 1383436800 2013.11.03 00:00 16.52000000 16.12300000 15.99500000 16.62300000 16.45104769 0.20769138 125861 1384041600 2013.11.10 00:00 16.06600000 16.39400000 15.96500000 16.41500000 16.44561457 0.20558147 120039 1384646400 2013.11.17 00:00 16.39000000 16.70200000 16.25100000 16.71800000 16.47003223 0.20228033 130003 1385251200 2013.11.24 00:00 16.69000000 16.69800000 16.53700000 16.85400000 16.49174345 0.20562045 110391 1385856000 2013.12.01 00:00 16.70400000 16.70800000 16.44300000 16.88100000 16.51233931 0.19963486 144899 1386460800 2013.12.08 00:00 16.73000000 16.67800000 16.56100000 16.87000000 16.52811652 0.20466806 123847 1387065600 2013.12.15 00:00 16.63200000 16.86700000 16.58500000 17.04400000 16.56039114 0.22368428 128240 1387670400 2013.12.22 00:00 16.85400000 17.08000000 16.82600000 17.23300000 16.60987769 0.26109722 61285 1388275200 2013.12.29 00:00 17.10300000 17.00600000 16.86900000 17.37200000 16.64760363 0.28407937 88767 1388880000 2014.01.05 00:00 17.02700000 16.93600000 16.82600000 17.05100000 16.67506995 0.29206837 134332 1389484800 2014.01.12 00:00 16.90800000 16.93400000 16.78400000 17.14200000 16.69972995 0.26517658 122560 1390089600 2014.01.19 00:00 16.89000000 16.64800000 16.58700000 17.07700000 16.69480329 0.24744047 136458 1390694400 2014.01.26 00:00 16.63500000 16.26700000 16.19900000 16.88600000 16.65406012 0.25713405 165772 1391299200 2014.02.02 00:00 16.22100000 16.55300000 16.01200000 16.57700000 16.64443535 0.25627144 152926 1391904000 2014.02.09 00:00 16.55300000 16.75100000 16.48600000 16.79600000 16.65458436 0.25246766 114397 1392508800 2014.02.16 00:00 16.71300000 16.85900000 16.64500000 16.96800000 16.67405252 0.24416327 111197 1393113600 2014.02.23 00:00 16.86300000 16.94700000 16.77400000 17.07100000 16.70004752 0.24397802 115440 1393718400 2014.03.02 00:00 16.86400000 17.22700000 16.72200000 17.35400000 16.75023347 0.26936310 104354 1394323200 2014.03.09 00:00 17.18700000 16.95300000 16.88900000 17.37400000 16.76954457 0.26947006 120100 1394928000 2014.03.16 00:00 16.93500000 16.89600000 16.78000000 17.17200000 16.78158794 0.26620106 94949 1395532800 2014.03.23 00:00 16.87400000 17.11000000 16.79300000 17.16400000 16.81286528 0.23178869 83907 1396137600 2014.03.30 00:00 17.11800000 17.19500000 17.10100000 17.42200000 16.84925906 0.22543715 77630 1396742400 2014.04.06 00:00 17.20800000 17.10200000 16.98600000 17.23700000 16.87332963 0.22907715 77037 1397347200 2014.04.13 00:00 17.07200000 17.09000000 17.02400000 17.21000000 16.89396490 0.23023900 52166 1397952000 2014.04.20 00:00 17.08100000 16.98500000 16.95400000 17.18000000 16.90263491 0.22714073 51782 1398556800 2014.04.27 00:00 16.98500000 17.19900000 16.92900000 17.27500000 16.93086016 0.22956319 65137 1399161600 2014.05.04 00:00 17.21600000 17.21900000 17.08900000 17.39300000 16.95830205 0.23762822 71388 1399766400 2014.05.11 00:00 17.21400000 17.10500000 17.03300000 17.31600000 16.97227328 0.23928015 65979 1400371200 2014.05.18 00:00 17.10400000 17.10500000 16.91200000 17.12800000 16.98491392 0.24227965 69659 1400976000 2014.05.25 00:00 17.06100000 17.00500000 16.97200000 17.14700000 16.98682688 0.24229840 52667 1401580800 2014.06.01 00:00 17.01800000 17.22900000 16.99400000 17.24800000 17.00989099 0.25041112 74659 1402185600 2014.06.08 00:00 17.20200000 16.98900000 16.95400000 17.25500000 17.00790137 0.23685717 59620 1402790400 2014.06.15 00:00 16.99500000 16.65700000 16.54000000 17.04300000 16.97448219 0.18970522 60223 1403395200 2014.06.22 00:00 16.64400000 16.53300000 16.47400000 16.72800000 16.93243627 0.20352064 52105 1404000000 2014.06.29 00:00 16.52800000 16.47000000 16.24100000 16.55200000 16.88839472 0.24043174 45746 1404604800 2014.07.06 00:00 16.49600000 16.38300000 16.38200000 16.55200000 16.84026189 0.28408301 51474 1405209600 2014.07.13 00:00 16.38700000 16.35000000 16.26200000 16.47500000 16.79357028 0.32195442 61574 1405814400 2014.07.20 00:00 16.33700000 16.36400000 16.28100000 16.45500000 16.75265882 0.33707668 57375 1406419200 2014.07.27 00:00 16.35500000 16.35900000 16.29800000 16.44500000 16.71516751 0.35966675 67835 1407024000 2014.08.03 00:00 16.33400000 16.33400000 16.22600000 16.40200000 16.67886584 0.38119410 73409 1407628800 2014.08.10 00:00 16.38000000 16.67700000 16.31200000 16.74100000 16.67868814 0.36886933 63286 1408233600 2014.08.17 00:00 16.64600000 16.82400000 16.61900000 16.91800000 16.69252737 0.34735331 60266 1408838400 2014.08.24 00:00 16.85700000 16.77600000 16.72600000 16.87700000 16.70047714 0.33354101 55543 1409443200 2014.08.31 00:00 16.81300000 16.71600000 16.67300000 17.00000000 16.70195551 0.32169825 69154 1410048000 2014.09.07 00:00 16.72500000 16.86100000 16.65000000 16.88400000 16.71710260 0.31509998 88157 1410652800 2014.09.14 00:00 16.84000000 17.14700000 16.69700000 17.29500000 16.75804521 0.30899532 100168 1411257600 2014.09.21 00:00 17.12600000 16.91600000 16.91500000 17.19600000 16.77308853 0.29473861 99678 1411862400 2014.09.28 00:00 16.91300000 16.81000000 16.74300000 17.09700000 16.77660390 0.28597100 122779 1412467200 2014.10.05 00:00 16.80300000 16.49600000 16.47600000 16.83700000 16.74987972 0.27688632 135002 1413072000 2014.10.12 00:00 16.47600000 16.32500000 15.80500000 16.58000000 16.70941499 0.27724732 170194 1413676800 2014.10.19 00:00 16.35900000 16.38200000 16.13000000 16.47600000 16.67823261 0.25303559 118513 1414281600 2014.10.26 00:00 16.43000000 16.63900000 16.18000000 16.66100000 16.67449617 0.24230474 138208 1414886400 2014.11.02 00:00 16.69500000 16.82800000 16.47400000 16.88500000 16.68911558 0.24897508 179909 1415491200 2014.11.09 00:00 16.79600000 17.21900000 16.74000000 17.25600000 16.73958076 0.28623297 149354 1416096000 2014.11.16 00:00 17.23300000 17.30200000 17.12200000 17.50800000 16.79314450 0.32060056 167962 1416700800 2014.11.23 00:00 17.27500000 16.84900000 16.83500000 17.49300000 16.79846407 0.30896035 120503 1417305600 2014.11.30 00:00 16.86600000 16.99600000 16.80200000 17.12900000 16.81727702 0.29977922 141450 1417910400 2014.12.07 00:00 17.00600000 16.10100000 16.02000000 17.04400000 16.74906016 0.31256983 183990 1418515200 2014.12.14 00:00 16.10600000 16.20000000 14.66500000 16.28600000 16.69676871 0.32380650 184372 1419120000 2014.12.21 00:00 16.18900000 16.09100000 15.98400000 16.32700000 16.63907646 0.34815778 48064 1419724800 2014.12.28 00:00 16.08800000 15.84900000 15.83100000 16.28400000 16.56383108 0.40264036 62372 1420329600 2015.01.04 00:00 15.75200000 15.43500000 15.13900000 15.82800000 16.45632336 0.49103572 158069 1420934400 2015.01.11 00:00 15.47200000 15.52200000 14.99000000 15.57700000 16.36734018 0.54902810 231272 1421539200 2015.01.18 00:00 15.50600000 15.13500000 15.09100000 15.65000000 16.24997445 0.63692483 158263 1422144000 2015.01.25 00:00 15.06500000 15.19200000 14.92000000 15.28600000 16.14921498 0.69112488 146133 1422748800 2015.02.01 00:00 15.15000000 15.57200000 15.13700000 15.75900000 16.09424212 0.68070461 136221 1423353600 2015.02.08 00:00 15.56900000 15.62300000 15.43200000 15.86200000 16.04936192 0.67434802 153412 1423958400 2015.02.15 00:00 15.62700000 15.78100000 15.55800000 15.90900000 16.02380364 0.66074777 134000 1424563200 2015.02.22 00:00 15.80000000 15.56200000 15.54600000 15.80000000 15.97982234 0.66887303 133283 1425168000 2015.03.01 00:00 15.60200000 15.26800000 15.25900000 15.64600000 15.91202974 0.69611829 133271 1425772800 2015.03.08 00:00 15.28000000 14.77200000 14.71500000 15.35500000 15.80345548 0.75413299 130914 1426377600 2015.03.15 00:00 14.76100000 14.94400000 14.37800000 15.04200000 15.72160258 0.77150533 129479 1426982400 2015.03.22 00:00 14.95000000 14.92700000 14.86600000 15.32300000 15.64592614 0.76534304 121658 1427587200 2015.03.29 00:00 14.93700000 14.95300000 14.73600000 15.08300000 15.57993317 0.70569798 85986 1428192000 2015.04.05 00:00 15.00000000 14.84100000 14.75400000 15.09600000 15.50955859 0.61813309 89402 1428796800 2015.04.12 00:00 14.81500000 15.17800000 14.72800000 15.40500000 15.47798158 0.54597638 121909 1429401600 2015.04.19 00:00 15.17200000 15.27700000 15.07100000 15.35200000 15.45884048 0.42743281 124840 1430006400 2015.04.26 00:00 15.25700000 15.78200000 15.21500000 15.96700000 15.48961757 0.41492956 133097 1430611200 2015.05.03 00:00 15.78400000 16.02000000 15.66800000 16.30700000 15.54013018 0.41713183 154522 1431216000 2015.05.10 00:00 15.98700000 16.31900000 15.80800000 16.36200000 15.61430826 0.46454883 131052 1431820800 2015.05.17 00:00 16.29900000 15.89100000 15.88100000 16.35300000 15.64065986 0.47841871 138460 1432425600 2015.05.24 00:00 15.87500000 15.97400000 15.76000000 16.03000000 15.67240654 0.49691197 135594 1433030400 2015.05.31 00:00 15.96400000 15.79300000 15.58200000 16.14500000 15.68389163 0.50197935 152788 1433635200 2015.06.07 00:00 15.74400000 15.93700000 15.66600000 16.02700000 15.70799719 0.50051855 153544 1434240000 2015.06.14 00:00 15.83200000 15.85400000 15.70800000 16.15700000 15.72190222 0.49383916 118591 1434844800 2015.06.21 00:00 15.87600000 15.79100000 15.74000000 16.01900000 15.72848296 0.49561648 120567 1435449600 2015.06.28 00:00 15.46100000 15.35000000 15.29500000 15.72400000 15.69243696 0.48768918 128422 1436054400 2015.07.05 00:00 15.12100000 15.33900000 14.58800000 15.41600000 15.65877630 0.48073372 135492 1436659200 2015.07.12 00:00 15.27800000 15.16500000 15.04600000 15.39000000 15.61174999 0.47661975 41344 1437264000 2015.07.19 00:00 15.14700000 15.10300000 15.04300000 15.29000000 15.56329761 0.47105233 47370 1437868800 2015.07.26 00:00 15.19400000 15.14500000 15.12900000 15.29800000 15.52345974 0.44069704 9365 1438473600 2015.08.02 00:00 15.16100000 14.99500000 14.96800000 15.17600000 15.47313024 0.43556659 30869 1439078400 2015.08.09 00:00 15.02400000 15.07500000 14.99600000 15.30100000 15.43521307 0.43055719 33100 1439683200 2015.08.16 00:00 15.05900000 14.86900000 14.83600000 15.18300000 15.38128802 0.44502756 31846 1440288000 2015.08.23 00:00 14.85700000 14.65200000 14.20400000 14.87000000 15.31183202 0.47744255 51696 1440892800 2015.08.30 00:00 14.64200000 14.29800000 14.28600000 14.67500000 15.21527659 0.55755815 113586 1441497600 2015.09.06 00:00 14.30900000 14.76600000 14.29000000 14.85700000 15.17248834 0.58216561 134665 1442102400 2015.09.13 00:00 14.76900000 14.68300000 14.53200000 14.92800000 15.12587040 0.59256542 132029 1442707200 2015.09.20 00:00 14.69600000 14.17000000 14.07600000 14.73900000 15.03483513 0.62391591 142856 1443312000 2015.09.27 00:00 14.13200000 14.28100000 13.95400000 14.35600000 14.96304131 0.59821531 174277 1443916800 2015.10.04 00:00 14.30400000 14.85600000 14.26300000 14.92800000 14.95284690 0.56424579 163639 1444521600 2015.10.11 00:00 14.85600000 14.71300000 14.51100000 14.92500000 14.93000433 0.52315894 160498 1445126400 2015.10.18 00:00 14.70300000 14.46800000 14.37100000 14.77600000 14.88600392 0.50305993 151354 1445731200 2015.10.25 00:00 14.44900000 14.20600000 14.03300000 14.53400000 14.82124164 0.47490596 160175 1446336000 2015.11.01 00:00 14.18800000 14.20300000 14.01000000 14.31500000 14.76236149 0.43935911 142685 1446940800 2015.11.08 00:00 14.23700000 14.09600000 14.07100000 14.35700000 14.69889849 0.40148930 142587 1447545600 2015.11.15 00:00 14.02800000 14.19900000 13.99400000 14.31100000 14.65128911 0.38915949 149540 1448150400 2015.11.22 00:00 14.20400000 14.10900000 14.08800000 14.29700000 14.59964253 0.37435249 124423 1448755200 2015.11.29 00:00 14.10700000 14.41500000 14.09000000 14.50100000 14.58205752 0.35349307 179050 1449360000 2015.12.06 00:00 14.43100000 13.91600000 13.87000000 14.45400000 14.51862347 0.35764901 186993 1449964800 2015.12.13 00:00 13.95900000 13.85200000 13.77300000 14.10800000 14.45513552 0.35313154 222952 1450569600 2015.12.20 00:00 13.84100000 13.81900000 13.76700000 13.91700000 14.39455119 0.35384700 123755 1451174400 2015.12.27 00:00 13.81200000 13.57700000 13.52300000 13.90300000 14.31668917 0.35772563 102672 1451779200 2016.01.03 00:00 13.59500000 13.21900000 13.09100000 13.62800000 14.21214734 0.40583090 266109 1452384000 2016.01.10 00:00 13.15800000 13.21800000 13.09700000 13.49400000 14.11746665 0.44971517 226449 1452988800 2016.01.17 00:00 13.22300000 13.53300000 13.02500000 13.59700000 14.06180316 0.46958752 152566 1453593600 2016.01.24 00:00 13.54900000 13.94500000 13.41600000 14.11200000 14.05067905 0.44361335 113861 1454198400 2016.01.31 00:00 13.95000000 13.58900000 13.56400000 14.05000000 14.00670961 0.43199973 130266 1454803200 2016.02.07 00:00 13.62600000 13.16100000 12.91700000 13.70900000 13.92616584 0.47055743 170576 1455408000 2016.02.14 00:00 13.15900000 13.13900000 13.08800000 13.36400000 13.85119766 0.49955401 201109 1456012800 2016.02.21 00:00 13.09000000 13.10300000 12.74700000 13.18800000 13.77994074 0.47777015 187633 1456617600 2016.02.28 00:00 13.07400000 13.40100000 12.86700000 13.44300000 13.74385115 0.43779197 168249 1457222400 2016.03.06 00:00 13.36500000 13.52200000 13.08800000 13.53400000 13.72272247 0.40861421 198824 1457827200 2016.03.13 00:00 13.47500000 13.28400000 13.15200000 13.54700000 13.68093938 0.40228567 178061 1458432000 2016.03.20 00:00 13.27400000 13.28600000 13.14800000 13.37600000 13.64332610 0.39086035 123267 1459036800 2016.03.27 00:00 13.29100000 13.40800000 13.28300000 13.62100000 13.62091409 0.37838040 136054 1459641600 2016.04.03 00:00 13.41700000 13.11000000 12.92400000 13.45500000 13.57225561 0.36477881 154343 1460246400 2016.04.10 00:00 13.10000000 13.18000000 13.06900000 13.32900000 13.53489793 0.34805519 137862 1460851200 2016.04.17 00:00 13.01700000 13.54500000 12.96800000 13.58800000 13.53586003 0.28740458 149482 1461456000 2016.04.24 00:00 13.55300000 13.18400000 13.16800000 13.70300000 13.50234955 0.27172626 208545 1462060800 2016.05.01 00:00 13.17500000 13.03200000 12.95800000 13.27800000 13.45755436 0.26131141 181546 1462665600 2016.05.08 00:00 13.02300000 13.23900000 13.00100000 13.49400000 13.43673966 0.24376045 139405 1463270400 2016.05.15 00:00 13.23500000 13.21800000 13.09300000 13.45800000 13.41590731 0.23711376 122193 1463875200 2016.05.22 00:00 13.17900000 13.21700000 13.02300000 13.31200000 13.39696376 0.22983648 130327 1464480000 2016.05.29 00:00 13.22800000 13.00900000 12.95700000 13.35000000 13.36001483 0.23094799 134910 1465084800 2016.06.05 00:00 13.00600000 12.91200000 12.88800000 13.27400000 13.31734675 0.23743231 134961 1465689600 2016.06.12 00:00 12.92700000 12.44100000 12.24800000 12.92800000 13.23388515 0.24957338 162367 1466294400 2016.06.19 00:00 12.60200000 11.99300000 11.48100000 13.14700000 13.11570561 0.34616596 287010 1466899200 2016.06.26 00:00 11.86500000 12.30000000 11.78900000 12.35600000 13.03801937 0.39100687 208718 1467504000 2016.07.03 00:00 12.30200000 11.79100000 11.75200000 12.38100000 12.91925562 0.48711593 154989 1468108800 2016.07.10 00:00 11.79200000 12.34500000 11.77500000 12.72700000 12.86456461 0.51060446 244091 1468713600 2016.07.17 00:00 12.39800000 12.38600000 12.38000000 12.64400000 12.81898702 0.51470343 171689 1469318400 2016.07.24 00:00 12.39200000 12.08400000 12.00800000 12.46500000 12.74898826 0.52555507 216768 1469923200 2016.07.31 00:00 12.07500000 11.95600000 11.92200000 12.18000000 12.67346557 0.55135969 135180 1470528000 2016.08.07 00:00 11.96000000 12.30900000 11.95300000 12.43300000 12.63875456 0.54517312 117101 1471132800 2016.08.14 00:00 12.29700000 12.17300000 12.13500000 12.34000000 12.59439698 0.53227734 159060 1471737600 2016.08.21 00:00 12.21800000 12.26500000 12.15100000 12.30200000 12.56302584 0.52782956 140602 1472342400 2016.08.28 00:00 12.29900000 12.47600000 12.25500000 12.52400000 12.55473767 0.51041929 142169 1472947200 2016.09.04 00:00 12.51300000 12.43000000 12.35800000 12.53500000 12.54285789 0.46045445 164021 1473552000 2016.09.11 00:00 12.41400000 12.28800000 12.27800000 12.53200000 12.51858571 0.43919391 170362 1474156800 2016.09.18 00:00 12.26900000 12.44400000 12.08900000 12.47200000 12.51148231 0.42339327 164180 1474761600 2016.09.25 00:00 12.42800000 12.68400000 12.27100000 12.69800000 12.52791257 0.39627589 137070 1475366400 2016.10.02 00:00 12.63100000 12.70800000 12.62500000 12.96000000 12.54506375 0.37304838 165009 1475971200 2016.10.09 00:00 12.74500000 12.66100000 12.54600000 12.85800000 12.55610530 0.34780533 133044 1476576000 2016.10.16 00:00 12.68300000 12.56800000 12.51800000 12.78200000 12.55723813 0.33341257 110080 1477180800 2016.10.23 00:00 12.56700000 12.67000000 12.54700000 12.76300000 12.56797735 0.33181842 131093 1477785600 2016.10.30 00:00 12.62100000 12.61300000 12.52200000 12.80700000 12.57226522 0.33350354 174043 1478390400 2016.11.06 00:00 12.70300000 12.68000000 12.29400000 12.88200000 12.58252568 0.31439029 328665 1478995200 2016.11.13 00:00 12.66200000 12.88700000 12.64400000 12.98800000 12.61152323 0.33120961 210521 1479600000 2016.11.20 00:00 12.88300000 13.13500000 12.87100000 13.23000000 12.66137816 0.32331148 221349 1480204800 2016.11.27 00:00 13.14900000 13.46900000 13.04400000 13.57700000 12.73829453 0.39505036 223074 1480809600 2016.12.04 00:00 13.47300000 13.52600000 13.21600000 13.70500000 12.81331410 0.45504471 194792 1481414400 2016.12.11 00:00 13.56400000 13.58200000 13.53000000 13.80600000 12.88652228 0.48523172 259738 1482019200 2016.12.18 00:00 13.55200000 13.48100000 13.44000000 13.60300000 12.94313920 0.47771688 174987 1482624000 2016.12.25 00:00 13.43500000 13.52600000 13.37200000 13.61300000 12.99864976 0.49253370 176924 1483228800 2017.01.01 00:00 13.50300000 13.67800000 13.49300000 13.72600000 13.06334978 0.50001341 235793 1483833600 2017.01.08 00:00 13.68400000 13.44600000 13.37400000 13.75000000 13.09979266 0.48500613 232251 1484438400 2017.01.15 00:00 13.38100000 13.60100000 13.30300000 13.65800000 13.14752669 0.48966674 205522 1485043200 2017.01.22 00:00 13.60400000 13.78300000 13.46700000 13.84300000 13.20804796 0.49707936 189010 1485648000 2017.01.29 00:00 13.78600000 13.71000000 13.60400000 13.80400000 13.25585291 0.47529366 202603 1486252800 2017.02.05 00:00 13.68300000 13.47900000 13.42700000 13.72800000 13.27710502 0.44553824 157091 1486857600 2017.02.12 00:00 13.52600000 13.51700000 13.50900000 13.72000000 13.29995216 0.43150131 145414 1487462400 2017.02.19 00:00 13.50800000 13.36900000 13.36800000 13.61600000 13.30652814 0.41153500 145544 1488067200 2017.02.26 00:00 13.39600000 13.52900000 13.34800000 13.56300000 13.32771594 0.38884238 170791 1488672000 2017.03.05 00:00 13.49600000 13.33000000 13.32000000 13.54200000 13.32793347 0.34975757 165563 1489276800 2017.03.12 00:00 13.33400000 13.28300000 13.23800000 13.43200000 13.32365409 0.31821642 173851 1489881600 2017.03.19 00:00 13.27800000 13.10700000 13.02800000 13.37100000 13.30302037 0.28666533 171821 1490486400 2017.03.26 00:00 13.09700000 12.93200000 12.91700000 13.10900000 13.26768509 0.28117910 157259 1491091200 2017.04.02 00:00 12.94800000 12.81800000 12.77000000 13.03000000 13.22485794 0.31045622 155710 1491696000 2017.04.09 00:00 12.80800000 12.63300000 12.60700000 12.89400000 13.16849052 0.36780844 130951 1492300800 2017.04.16 00:00 12.66600000 12.57900000 12.53000000 12.78400000 13.11234857 0.41372011 105648 1492905600 2017.04.23 00:00 13.00300000 12.98600000 12.77100000 13.08300000 13.10031537 0.41050221 142270 1493510400 2017.04.30 00:00 12.96900000 13.11300000 12.86400000 13.12000000 13.10152343 0.39553784 108686 1494115200 2017.05.07 00:00 13.16900000 13.23100000 13.00100000 13.31700000 13.11385453 0.38180760 118134 1494720000 2017.05.14 00:00 13.20300000 13.27100000 12.97300000 13.39300000 13.12882077 0.36616422 156839 1495324800 2017.05.21 00:00 13.25400000 13.25000000 13.20500000 13.46900000 13.14036165 0.34220580 130867 1495929600 2017.05.28 00:00 13.21200000 13.12000000 13.07400000 13.27000000 13.13842244 0.33587820 121496 1496534400 2017.06.04 00:00 13.08300000 12.97600000 12.85700000 13.15500000 13.12295364 0.32496679 127857 1497139200 2017.06.11 00:00 12.96900000 13.10900000 12.89900000 13.15100000 13.12162472 0.28973987 136319 1497744000 2017.06.18 00:00 13.09300000 13.17400000 12.97000000 13.18800000 13.12661284 0.25810007 89246 1498348800 2017.06.25 00:00 13.15300000 13.46400000 13.13000000 13.48000000 13.15874495 0.25748669 124405 1498953600 2017.07.02 00:00 13.44400000 13.60000000 13.43100000 13.64000000 13.20076924 0.26953276 113382 1499558400 2017.07.09 00:00 13.59400000 13.74000000 13.58400000 13.76700000 13.25212455 0.30391614 123590 1500163200 2017.07.16 00:00 13.72800000 13.81100000 13.71800000 13.94100000 13.30535079 0.33918805 140597 1500768000 2017.07.23 00:00 13.82000000 13.97600000 13.75700000 14.09600000 13.36922214 0.39235066 154447 1501372800 2017.07.30 00:00 13.92800000 13.91800000 13.87700000 14.04900000 13.42148670 0.42990980 127703 1501977600 2017.08.06 00:00 13.91400000 13.68900000 13.60800000 14.00800000 13.44696415 0.43800579 110150 1502582400 2017.08.13 00:00 13.70800000 13.81100000 13.68800000 13.98800000 13.48163424 0.44235244 116287 1503187200 2017.08.20 00:00 13.78400000 14.09600000 13.73800000 14.10900000 13.54014526 0.45623955 101334 1503792000 2017.08.27 00:00 14.09700000 14.14400000 13.93100000 14.19900000 13.59765524 0.44562683 124517 1504396800 2017.09.03 00:00 14.03100000 13.90900000 13.89300000 14.10900000 13.62730712 0.39631703 128605 1505001600 2017.09.10 00:00 13.96000000 14.10600000 13.86500000 14.24300000 13.67289692 0.39341084 112193 1505606400 2017.09.17 00:00 14.10600000 14.34500000 14.09300000 14.42200000 13.73690673 0.41276719 111081 1506211200 2017.09.24 00:00 14.30100000 14.11300000 14.09200000 14.39500000 13.77272514 0.41222901 113524 1506816000 2017.10.01 00:00 14.11000000 14.07200000 14.03300000 14.20800000 13.80122751 0.40691158 93354 1507420800 2017.10.08 00:00 14.08000000 14.17400000 14.03300000 14.24100000 13.83672965 0.40124589 83996 1508025600 2017.10.15 00:00 14.14000000 14.20100000 14.09600000 14.24000000 13.87142206 0.37975656 90262 1508630400 2017.10.22 00:00 14.22900000 13.96100000 13.86100000 14.26900000 13.87995330 0.32343961 110357 1509235200 2017.10.29 00:00 13.91900000 13.95400000 13.82900000 14.03200000 13.88700536 0.27341164 85296 1509840000 2017.11.05 00:00 13.96200000 13.94100000 13.86800000 14.03400000 13.89214771 0.22101260 89053 1510444800 2017.11.12 00:00 13.93400000 13.60100000 13.56800000 13.96800000 13.86441936 0.21987668 95066 1511049600 2017.11.19 00:00 13.57600000 13.68200000 13.48200000 13.72800000 13.84704608 0.22408276 95411 1511654400 2017.11.26 00:00 13.67700000 13.53000000 13.44400000 13.72500000 13.81685122 0.24879269 107721 1512259200 2017.12.03 00:00 13.58500000 13.66900000 13.46600000 13.68300000 13.80277015 0.25842803 86885 1512864000 2017.12.10 00:00 13.66400000 13.42900000 13.40000000 13.73800000 13.76717299 0.28580989 92942 1513468800 2017.12.17 00:00 13.41800000 13.58600000 13.38700000 13.63000000 13.74991842 0.29511851 77766 1514073600 2017.12.24 00:00 13.57200000 13.72100000 13.56500000 13.77500000 13.74716429 0.29630705 44483 1514678400 2017.12.31 00:00 13.72200000 14.03900000 13.70900000 14.08800000 13.77495816 0.28873942 64040 1515283200 2018.01.07 00:00 14.03400000 14.00400000 13.77900000 14.07400000 13.79677167 0.27471052 100861 1515888000 2018.01.14 00:00 14.01100000 14.08000000 13.96700000 14.19800000 13.82374580 0.26132629 109024 1516492800 2018.01.21 00:00 14.07300000 14.12000000 13.98300000 14.22600000 13.85196048 0.26054556 131074 1517097600 2018.01.28 00:00 14.10500000 14.22600000 14.00300000 14.36400000 13.88758330 0.26058193 134850 1517702400 2018.02.04 00:00 14.20100000 13.65700000 13.45000000 14.25600000 13.86562298 0.24617155 191763 1518307200 2018.02.11 00:00 13.58500000 13.66100000 13.48400000 13.74500000 13.84613508 0.24495975 148129 1518912000 2018.02.18 00:00 13.62800000 13.61900000 13.53200000 13.74600000 13.82450317 0.24567363 110501 1519516800 2018.02.25 00:00 13.62000000 13.57200000 13.39200000 13.70200000 13.80045525 0.23967528 137948 1520121600 2018.03.04 00:00 13.54500000 13.71900000 13.45100000 13.75300000 13.79269760 0.22277713 136220 1520726400 2018.03.11 00:00 13.68100000 13.68800000 13.68100000 13.75100000 13.78272640 0.22024065 2028