Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 12.89000000 12.95000000 0.00100000 3.00000000 60.00000000 0.00100000 0.89141655 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 11.44300000 11.05000000 10.94500000 11.45200000 11.05000000 0.00000000 105426 1337472000 2012.05.20 00:00 11.03800000 11.08500000 11.01600000 11.26700000 11.05333333 0.00000000 119268 1338076800 2012.05.27 00:00 11.13900000 10.74700000 10.60200000 11.16100000 11.02415873 0.00000000 108523 1338681600 2012.06.03 00:00 10.74700000 11.14500000 10.72100000 11.22800000 11.03566742 0.00000000 119102 1339286400 2012.06.10 00:00 11.28700000 11.23800000 11.08600000 11.34800000 11.05493719 0.00000000 118746 1339891200 2012.06.17 00:00 11.29200000 11.46300000 11.19200000 11.49700000 11.09380032 0.00000000 142485 1340496000 2012.06.24 00:00 11.44000000 11.50700000 11.18100000 11.52300000 11.13315267 0.00000000 658175 1341100800 2012.07.01 00:00 11.54200000 11.33700000 11.30800000 11.56600000 11.15256670 0.00000000 551380 1341705600 2012.07.08 00:00 11.29900000 11.24900000 11.23200000 11.40500000 11.16175082 0.00000000 558310 1342310400 2012.07.15 00:00 11.27800000 11.29500000 11.16400000 11.37100000 11.17444122 0.00000000 534252 1342915200 2012.07.22 00:00 11.24500000 11.40700000 11.16300000 11.47700000 11.19658968 0.00000000 507793 1343520000 2012.07.29 00:00 11.38200000 11.69100000 11.35400000 11.70900000 11.24367637 0.00000000 124125 1344124800 2012.08.05 00:00 11.69700000 11.74500000 11.58000000 11.76500000 11.29142148 0.00000000 109871 1344729600 2012.08.12 00:00 11.72700000 11.91200000 11.64700000 11.92600000 11.35052420 0.00000000 108910 1345334400 2012.08.19 00:00 11.91000000 11.90100000 11.78500000 11.97700000 11.40295046 0.00000000 109808 1345939200 2012.08.26 00:00 11.89000000 11.80800000 11.71200000 11.99600000 11.44152661 0.00000000 101891 1346544000 2012.09.02 00:00 11.79500000 11.84500000 11.53700000 11.84700000 11.47995265 0.00000000 111665 1347148800 2012.09.09 00:00 11.81800000 11.93700000 11.64200000 12.00900000 11.52348097 0.00000000 127310 1347753600 2012.09.16 00:00 11.91000000 11.89400000 11.87100000 12.10600000 11.55876849 0.00000000 137571 1348358400 2012.09.23 00:00 11.88800000 11.85000000 11.72200000 11.92600000 11.58650483 0.35489665 129568 1348963200 2012.09.30 00:00 11.84600000 11.89100000 11.71900000 11.98800000 11.61550437 0.34540924 123824 1349568000 2012.10.07 00:00 11.89700000 11.69800000 11.57500000 11.91400000 11.62336109 0.32592504 102386 1350172800 2012.10.14 00:00 11.69300000 12.03900000 11.63500000 12.13100000 11.66294575 0.27660132 119026 1350777600 2012.10.21 00:00 12.03200000 11.86700000 11.83600000 12.15500000 11.68237949 0.25483749 122232 1351382400 2012.10.28 00:00 11.87700000 11.99400000 11.81200000 12.09600000 11.71205763 0.24244460 94576 1351987200 2012.11.04 00:00 11.97100000 11.77500000 11.70400000 12.06200000 11.71805214 0.23594837 115243 1352592000 2012.11.11 00:00 11.77800000 11.96800000 11.66000000 12.02700000 11.74185670 0.23530542 101237 1353196800 2012.11.18 00:00 11.97600000 12.42900000 11.94900000 12.44300000 11.80729892 0.25725084 98542 1353801600 2012.11.25 00:00 12.41800000 12.36700000 12.17700000 12.47700000 11.86060379 0.25075285 108268 1354406400 2012.12.02 00:00 12.34400000 12.33300000 12.29200000 12.50900000 11.90559390 0.23439197 98220 1355011200 2012.12.09 00:00 12.31800000 12.50100000 12.27000000 12.60000000 11.96229924 0.23641321 94578 1355616000 2012.12.16 00:00 12.63700000 12.84200000 12.54600000 13.00100000 12.04608027 0.29430156 106413 1356220800 2012.12.23 00:00 12.85500000 13.18400000 12.84400000 13.30900000 12.15445358 0.38275652 65724 1356825600 2012.12.30 00:00 13.18100000 13.46200000 13.15100000 13.52300000 12.27898181 0.48824054 88321 1357430400 2013.01.06 00:00 13.46500000 13.78700000 13.23200000 13.80100000 12.42260259 0.60591123 135606 1358035200 2013.01.13 00:00 13.80800000 13.81100000 13.42500000 13.90500000 12.55483091 0.68923212 163155 1358640000 2013.01.20 00:00 13.78800000 14.05300000 13.47700000 14.13600000 12.69751368 0.77628345 156400 1359244800 2013.01.27 00:00 14.08900000 14.69100000 13.98300000 14.74200000 12.88736952 0.91498138 153958 1359849600 2013.02.03 00:00 14.69300000 14.37100000 14.35000000 14.86800000 13.02866766 0.97873609 167422 1360454400 2013.02.10 00:00 14.38900000 14.76900000 14.33300000 14.91600000 13.19441360 1.05489706 164612 1361059200 2013.02.17 00:00 14.79200000 14.52800000 14.43100000 14.91500000 13.32142183 1.08459428 166677 1361664000 2013.02.24 00:00 14.76000000 14.53400000 14.03100000 14.78100000 13.43690546 1.08050645 229457 1362268800 2013.03.03 00:00 14.52200000 14.98100000 14.46500000 15.12400000 13.58396209 1.11680690 163607 1362873600 2013.03.10 00:00 14.96100000 14.91300000 14.84000000 15.16300000 13.71053713 1.11103641 173914 1363478400 2013.03.17 00:00 14.54400000 14.53900000 14.44600000 14.86800000 13.78943835 1.07067320 198396 1364083200 2013.03.24 00:00 14.48900000 14.41100000 14.32300000 14.70500000 13.84863470 0.98693824 160149 1364688000 2013.03.31 00:00 14.41900000 15.12900000 14.22100000 15.17500000 13.97057425 0.94125854 196086 1365292800 2013.04.07 00:00 15.19000000 15.44600000 15.18900000 15.75300000 14.11109099 0.93717809 207087 1365897600 2013.04.14 00:00 15.42400000 15.18800000 14.90000000 15.48500000 14.21365375 0.88424172 249146 1366502400 2013.04.21 00:00 15.26300000 14.90300000 14.82100000 15.32000000 14.27930578 0.78834681 209948 1367107200 2013.04.28 00:00 14.91200000 15.22000000 14.85400000 15.30100000 14.36889570 0.69799071 174667 1367712000 2013.05.05 00:00 15.08600000 15.37800000 15.07700000 15.45800000 14.46500087 0.62697466 165138 1368316800 2013.05.12 00:00 15.39200000 15.40000000 15.20400000 15.44500000 14.55404841 0.57023260 185356 1368921600 2013.05.19 00:00 15.34200000 15.22500000 15.12700000 15.65000000 14.61794856 0.51508840 216741 1369526400 2013.05.26 00:00 15.19500000 15.14200000 15.11600000 15.40900000 14.66785822 0.47506653 210297 1370131200 2013.06.02 00:00 15.12900000 14.85800000 14.50900000 15.35700000 14.68596696 0.42812058 247305 1370736000 2013.06.09 00:00 14.86400000 14.60700000 14.38600000 15.05300000 14.67844630 0.40867810 257244 1371340800 2013.06.16 00:00 14.59500000 14.65800000 14.52000000 15.13300000 14.67649903 0.40980044 228277 1371945600 2013.06.23 00:00 14.62200000 14.73500000 14.33900000 14.81500000 14.68207055 0.40083334 218920 1372550400 2013.06.30 00:00 14.78100000 14.82600000 14.74800000 15.04600000 14.69577812 0.39330320 163918 1373155200 2013.07.07 00:00 14.81600000 14.83800000 14.69300000 14.99200000 14.70932306 0.38429334 196473 1373760000 2013.07.14 00:00 14.87200000 15.38100000 14.81500000 15.38200000 14.77329229 0.37016938 165696 1374364800 2013.07.21 00:00 15.31300000 15.15300000 15.11500000 15.52000000 14.80945493 0.35660762 156882 1374969600 2013.07.28 00:00 15.05200000 14.96500000 14.83400000 15.19400000 14.82426875 0.34987672 169539 1375574400 2013.08.04 00:00 14.92900000 14.78100000 14.73400000 14.99500000 14.82014791 0.34641632 139092 1376179200 2013.08.11 00:00 14.75800000 14.96500000 14.73000000 15.10200000 14.83394335 0.32681865 152907 1376784000 2013.08.18 00:00 14.94800000 15.19400000 14.82500000 15.22400000 14.86823446 0.30946336 154263 1377388800 2013.08.25 00:00 15.15800000 14.79800000 14.74800000 15.22300000 14.86154546 0.28508750 142986 1377993600 2013.09.01 00:00 14.81200000 14.94400000 14.80300000 15.12600000 14.86939828 0.27238964 147403 1378598400 2013.09.08 00:00 15.01100000 15.14100000 14.95500000 15.35700000 14.89526511 0.26683329 143057 1379203200 2013.09.15 00:00 15.09700000 15.59000000 15.08500000 15.72400000 14.96143034 0.27703331 146382 1379808000 2013.09.22 00:00 15.61000000 15.25900000 15.25700000 15.61400000 14.98977030 0.26421906 123878 1380412800 2013.09.29 00:00 15.13100000 15.14300000 15.11600000 15.45700000 15.00436361 0.24937805 162058 1381017600 2013.10.06 00:00 15.12200000 15.17700000 14.97100000 15.21800000 15.02080517 0.24779936 122981 1381622400 2013.10.13 00:00 15.17400000 15.23200000 15.07600000 15.31100000 15.04091896 0.25228753 113389 1382227200 2013.10.20 00:00 15.22100000 15.41100000 15.20700000 15.47000000 15.07616478 0.26483603 111770 1382832000 2013.10.27 00:00 15.44700000 15.07300000 14.95700000 15.46300000 15.07586337 0.24315658 118042 1383436800 2013.11.03 00:00 15.06200000 15.00800000 14.87500000 15.25500000 15.06940019 0.22523143 130594 1384041600 2013.11.10 00:00 15.00400000 15.09700000 14.80900000 15.15600000 15.07202874 0.21219910 131941 1384646400 2013.11.17 00:00 15.05400000 15.39000000 15.00900000 15.40200000 15.10231172 0.21129342 134546 1385251200 2013.11.24 00:00 15.37300000 15.59900000 15.34200000 15.67200000 15.14961537 0.22313443 114864 1385856000 2013.12.01 00:00 15.60100000 15.79600000 15.57700000 15.81900000 15.21117581 0.25949430 151231 1386460800 2013.12.08 00:00 15.80300000 15.65600000 15.55400000 15.86700000 15.25354002 0.28084757 131429 1387065600 2013.12.15 00:00 15.64200000 15.79300000 15.57300000 15.95900000 15.30491716 0.30335678 136730 1387670400 2013.12.22 00:00 15.76000000 16.07200000 15.76000000 16.22100000 15.37797267 0.33362848 68833 1388275200 2013.12.29 00:00 16.10000000 16.04100000 15.95700000 16.38700000 15.44111813 0.36009266 89341 1388880000 2014.01.05 00:00 16.05400000 16.04300000 15.91000000 16.12000000 15.49844021 0.38886842 143396 1389484800 2014.01.12 00:00 16.01600000 16.11200000 15.79600000 16.22400000 15.55687448 0.38886327 135170 1390089600 2014.01.19 00:00 16.08400000 15.87900000 15.78000000 16.22200000 15.58755310 0.37480959 146603 1390694400 2014.01.26 00:00 15.82800000 15.57500000 15.56200000 16.11700000 15.58635756 0.36114374 179032 1391299200 2014.02.02 00:00 15.52400000 15.76300000 15.38100000 15.77800000 15.60318065 0.36508955 159668 1391904000 2014.02.09 00:00 15.74800000 15.78300000 15.72500000 15.96000000 15.62030631 0.36055198 121790 1392508800 2014.02.16 00:00 15.77000000 15.69200000 15.54700000 15.90400000 15.62713428 0.34504564 112305 1393113600 2014.02.23 00:00 15.64400000 15.87900000 15.54700000 15.93700000 15.65112149 0.33440985 118280 1393718400 2014.03.02 00:00 15.77200000 16.16900000 15.63200000 16.21500000 15.70044325 0.33897100 105640 1394323200 2014.03.09 00:00 16.11500000 15.85000000 15.82300000 16.22900000 15.71468675 0.33415828 129701 1394928000 2014.03.16 00:00 15.83500000 15.90200000 15.83200000 16.08000000 15.73252611 0.30283606 102515 1395532800 2014.03.23 00:00 15.88500000 15.80800000 15.72600000 16.00500000 15.73971410 0.25475842 87995 1396137600 2014.03.30 00:00 15.82500000 15.73500000 15.72600000 16.11400000 15.73926514 0.21054058 82820 1396742400 2014.04.06 00:00 15.73900000 15.56100000 15.48600000 15.80300000 15.72228750 0.20825340 82673 1397347200 2014.04.13 00:00 15.50900000 15.48700000 15.42600000 15.59900000 15.69987917 0.22516212 61352 1397952000 2014.04.20 00:00 15.48100000 15.48500000 15.46300000 15.64700000 15.67941449 0.24009290 56644 1398556800 2014.04.27 00:00 15.48900000 15.68900000 15.47000000 15.77100000 15.68032739 0.23952750 75505 1399161600 2014.05.04 00:00 15.68800000 15.47600000 15.46400000 15.74000000 15.66086764 0.25271402 73884 1399766400 2014.05.11 00:00 15.35000000 15.46000000 15.35000000 15.66100000 15.64173739 0.24889889 71906 1400371200 2014.05.18 00:00 15.43700000 15.32200000 15.29900000 15.48300000 15.61128621 0.25613973 74348 1400976000 2014.05.25 00:00 15.32100000 15.19300000 15.18000000 15.41300000 15.57144943 0.27013874 59655 1401580800 2014.06.01 00:00 15.23100000 15.45400000 15.18900000 15.47100000 15.56026377 0.24722160 74368 1402185600 2014.06.08 00:00 15.43700000 15.32600000 15.18100000 15.47300000 15.53795293 0.24982485 64197 1402790400 2014.06.15 00:00 15.33800000 15.18200000 15.11100000 15.41200000 15.50405265 0.27343602 63120 1403395200 2014.06.22 00:00 15.15700000 15.05100000 14.97700000 15.23000000 15.46090478 0.29946428 61188 1404000000 2014.06.29 00:00 15.02300000 14.89900000 14.81200000 15.19500000 15.40739004 0.33263271 55281 1404604800 2014.07.06 00:00 14.89900000 14.90300000 14.83400000 15.00700000 15.35935289 0.36015000 50296 1405209600 2014.07.13 00:00 14.91000000 14.79900000 14.78500000 14.97600000 15.30598595 0.37828620 59175 1405814400 2014.07.20 00:00 14.79100000 14.92900000 14.76600000 14.96500000 15.27008253 0.34532729 53282 1406419200 2014.07.27 00:00 14.89500000 14.94100000 14.80400000 14.97900000 15.23874133 0.33555148 66367 1407024000 2014.08.03 00:00 14.91500000 14.77300000 14.67200000 14.97000000 15.19438502 0.32635757 80050 1407628800 2014.08.10 00:00 14.79100000 14.96000000 14.78500000 15.01700000 15.17206263 0.30425981 63718 1408233600 2014.08.17 00:00 14.92900000 15.02000000 14.92500000 15.07500000 15.15758048 0.28066678 67519 1408838400 2014.08.24 00:00 14.99200000 14.88000000 14.82500000 15.02300000 15.13114424 0.27457692 56609 1409443200 2014.08.31 00:00 14.87900000 14.79500000 14.77800000 15.02100000 15.09913051 0.27470056 72477 1410048000 2014.09.07 00:00 14.79300000 15.03500000 14.78300000 15.07100000 15.09302284 0.26138541 86706 1410652800 2014.09.14 00:00 14.97500000 15.23400000 14.97300000 15.41500000 15.10644923 0.22813072 99681 1411257600 2014.09.21 00:00 15.22800000 15.02300000 15.02000000 15.29100000 15.09850169 0.21182914 97460 1411862400 2014.09.28 00:00 14.98100000 15.06900000 14.97900000 15.25800000 15.09569200 0.19508160 115736 1412467200 2014.10.05 00:00 15.06400000 14.85700000 14.85700000 15.15700000 15.07295943 0.18773689 132814 1413072000 2014.10.12 00:00 14.84100000 14.87200000 14.55500000 15.04700000 15.05382044 0.18471945 169337 1413676800 2014.10.19 00:00 14.88300000 14.88700000 14.67900000 14.94900000 15.03793278 0.15858798 115295 1414281600 2014.10.26 00:00 14.91900000 15.17400000 14.62300000 15.20800000 15.05089156 0.15494169 141082 1414886400 2014.11.02 00:00 15.24800000 15.47400000 15.16000000 15.65200000 15.09118760 0.19883738 180607 1415491200 2014.11.09 00:00 15.45100000 15.72500000 15.40700000 15.74500000 15.15155069 0.26961240 146482 1416096000 2014.11.16 00:00 15.75000000 15.77100000 15.63300000 16.07800000 15.21054586 0.32161502 169118 1416700800 2014.11.23 00:00 15.75700000 15.89700000 15.74200000 15.95700000 15.27592245 0.37449225 123288 1417305600 2014.11.30 00:00 15.89900000 16.06400000 15.82000000 16.11000000 15.35097745 0.42615536 138815 1417910400 2014.12.07 00:00 16.06400000 15.70900000 15.61300000 16.11600000 15.38507484 0.43592098 179574 1418515200 2014.12.14 00:00 15.70000000 15.40300000 14.91300000 15.76000000 15.38678199 0.42510196 188874 1419120000 2014.12.21 00:00 15.40100000 15.30800000 15.27500000 15.53400000 15.37927895 0.40038371 53492 1419724800 2014.12.28 00:00 15.32900000 15.16100000 15.13700000 15.50100000 15.35849048 0.38691217 72429 1420329600 2015.01.04 00:00 15.06600000 14.66900000 14.66900000 15.18400000 15.29282472 0.39730571 165459 1420934400 2015.01.11 00:00 14.65500000 14.49200000 14.16500000 14.86400000 15.21655570 0.42163413 206891 1421539200 2015.01.18 00:00 14.43800000 14.10900000 14.06500000 14.59800000 15.11107420 0.48698136 166307 1422144000 2015.01.25 00:00 13.98700000 14.16300000 13.97100000 14.44700000 15.02078142 0.54546927 173581 1422748800 2015.02.01 00:00 14.12800000 14.15000000 14.03800000 14.34700000 14.93784986 0.59414053 141734 1423353600 2015.02.08 00:00 14.13800000 14.05900000 13.97000000 14.39000000 14.85414987 0.64586975 158051 1423958400 2015.02.15 00:00 14.07900000 14.19200000 14.00500000 14.34100000 14.79108798 0.67822669 138946 1424563200 2015.02.22 00:00 14.18100000 14.32700000 14.04700000 14.37100000 14.74688912 0.69944446 133380 1425168000 2015.03.01 00:00 14.31100000 14.25800000 14.21900000 14.47900000 14.70032825 0.72210473 130434 1425772800 2015.03.08 00:00 14.22600000 13.90900000 13.88200000 14.33100000 14.62496366 0.76608396 141596 1426377600 2015.03.15 00:00 13.86500000 13.90700000 13.71400000 14.12600000 14.55658617 0.79454802 143663 1426982400 2015.03.22 00:00 13.89300000 13.83900000 13.81200000 14.13800000 14.48824463 0.80426553 139936 1427587200 2015.03.29 00:00 13.84600000 13.89200000 13.64100000 13.98800000 14.43145942 0.78186937 100160 1428192000 2015.04.05 00:00 13.88500000 13.60800000 13.59300000 14.02400000 14.35303472 0.76233767 106315 1428796800 2015.04.12 00:00 13.60500000 13.75200000 13.48900000 13.89800000 14.29579332 0.70302265 134559 1429401600 2015.04.19 00:00 13.75600000 13.76900000 13.66200000 13.88100000 14.24562252 0.59843080 139771 1430006400 2015.04.26 00:00 13.73900000 14.28200000 13.73200000 14.46600000 14.24908705 0.50100630 148519 1430611200 2015.05.03 00:00 14.22700000 14.50800000 14.22600000 14.59500000 14.27374542 0.43582026 157420 1431216000 2015.05.10 00:00 14.47200000 14.55800000 14.35900000 14.57100000 14.30081729 0.38248267 140397 1431820800 2015.05.17 00:00 14.53100000 14.46300000 14.35600000 14.63800000 14.31626326 0.34008123 143740 1432425600 2015.05.24 00:00 14.44100000 14.55700000 14.40000000 14.67400000 14.33919057 0.34778398 145243 1433030400 2015.05.31 00:00 14.54100000 14.97900000 14.43600000 15.13500000 14.40012480 0.40658463 168249 1433635200 2015.06.07 00:00 14.93700000 15.05400000 14.76700000 15.11200000 14.46239863 0.45809031 167145 1434240000 2015.06.14 00:00 14.98200000 15.09800000 14.97400000 15.27000000 14.52293209 0.50395275 136422 1434844800 2015.06.21 00:00 15.11000000 14.89500000 14.87400000 15.21200000 14.55836713 0.52088782 128519 1435449600 2015.06.28 00:00 14.62900000 14.50800000 14.46400000 14.94600000 14.55357026 0.50665292 146845 1436054400 2015.07.05 00:00 14.28000000 14.52600000 14.21100000 14.60300000 14.55094452 0.49905383 150854 1436659200 2015.07.12 00:00 14.42200000 14.31800000 14.28800000 14.66300000 14.52875933 0.49002714 105194 1437264000 2015.07.19 00:00 14.32100000 14.38200000 14.24700000 14.51600000 14.51478225 0.48214347 88173 1437868800 2015.07.26 00:00 14.36000000 14.25400000 14.25400000 14.52700000 14.48994585 0.45860200 102542 1438473600 2015.08.02 00:00 14.31000000 14.13700000 14.10400000 14.41300000 14.45633196 0.43880366 88343 1439078400 2015.08.09 00:00 14.13300000 14.59100000 14.11400000 14.73400000 14.46915748 0.41933512 68626 1439683200 2015.08.16 00:00 14.54500000 14.58900000 14.42000000 14.64800000 14.48057106 0.40083464 49310 1440288000 2015.08.23 00:00 14.55000000 14.30900000 14.02600000 14.57300000 14.46423096 0.35242524 112331 1440892800 2015.08.30 00:00 14.28700000 14.06800000 14.02900000 14.41400000 14.42649467 0.33200685 76517 1441497600 2015.09.06 00:00 14.06300000 14.58700000 14.04900000 14.65800000 14.44178090 0.29474504 67322 1442102400 2015.09.13 00:00 14.57800000 14.53000000 14.40400000 14.70400000 14.45018272 0.29036902 73818 1442707200 2015.09.20 00:00 14.48400000 14.32200000 14.20000000 14.57100000 14.43797484 0.29532862 79391 1443312000 2015.09.27 00:00 14.28900000 14.33400000 14.09100000 14.38200000 14.42807247 0.29809694 100614 1443916800 2015.10.04 00:00 14.31100000 14.63900000 14.29400000 14.75100000 14.44816081 0.29526101 83618 1444521600 2015.10.11 00:00 14.58100000 14.47500000 14.32800000 14.78300000 14.45071692 0.29361917 73476 1445126400 2015.10.18 00:00 14.46200000 14.26400000 14.16800000 14.51200000 14.43293436 0.27542116 75545 1445731200 2015.10.25 00:00 14.23400000 14.11500000 14.06600000 14.32700000 14.40265490 0.25178656 86686 1446336000 2015.11.01 00:00 14.12700000 14.10300000 13.98700000 14.19200000 14.37411633 0.21028479 81258 1446940800 2015.11.08 00:00 14.06500000 14.11600000 14.05500000 14.26900000 14.34953383 0.18388598 69268 1447545600 2015.11.15 00:00 14.00000000 14.07900000 13.96900000 14.21600000 14.32376870 0.19034369 67241 1448150400 2015.11.22 00:00 14.04000000 14.03800000 13.97800000 14.17400000 14.29655263 0.19594991 67525 1448755200 2015.11.29 00:00 14.02600000 14.50500000 14.00600000 14.51800000 14.31640476 0.19983888 91374 1449360000 2015.12.06 00:00 14.48200000 14.21800000 14.20300000 14.53200000 14.30703288 0.20060113 86323 1449964800 2015.12.13 00:00 14.18900000 14.14500000 14.12900000 14.41600000 14.29160118 0.20417414 97051 1450569600 2015.12.20 00:00 14.12600000 14.31300000 14.12300000 14.38500000 14.29363916 0.20103614 46692 1451174400 2015.12.27 00:00 14.27400000 14.19700000 14.17500000 14.45500000 14.28443543 0.19134630 39386 1451779200 2016.01.03 00:00 14.18300000 13.81000000 13.67700000 14.23900000 14.23925110 0.20715742 109318 1452384000 2016.01.10 00:00 13.72300000 13.61400000 13.59400000 13.88200000 14.17970338 0.25278420 103470 1452988800 2016.01.17 00:00 13.58100000 13.82300000 13.49700000 13.85600000 14.14573163 0.27007795 81772 1453593600 2016.01.24 00:00 13.74400000 14.10600000 13.72700000 14.28200000 14.14194767 0.25221825 81733 1454198400 2016.01.31 00:00 14.06100000 13.79100000 13.77300000 14.23700000 14.10852408 0.25282768 90386 1454803200 2016.02.07 00:00 13.78100000 13.41200000 13.10900000 13.89000000 14.04218845 0.29968900 127913 1455408000 2016.02.14 00:00 13.44500000 13.30700000 13.27600000 13.52700000 13.97217050 0.34506150 124727 1456012800 2016.02.21 00:00 13.26500000 13.29300000 13.04300000 13.34600000 13.90748760 0.35481939 118132 1456617600 2016.02.28 00:00 13.26300000 13.40500000 13.07900000 13.44300000 13.85963164 0.35654073 117293 1457222400 2016.03.06 00:00 13.36800000 13.61900000 13.18800000 13.63000000 13.83671434 0.35247253 124005 1457827200 2016.03.13 00:00 13.60500000 13.53000000 13.48600000 13.69700000 13.80750345 0.35768200 109289 1458432000 2016.03.20 00:00 13.49100000 13.58900000 13.42300000 13.64600000 13.78669360 0.35773194 77734 1459036800 2016.03.27 00:00 13.60800000 13.69600000 13.60000000 13.86900000 13.77805611 0.35169445 87840 1459641600 2016.04.03 00:00 13.72100000 13.22400000 13.19000000 13.74000000 13.72528886 0.37105761 101129 1460246400 2016.04.10 00:00 13.23100000 13.35700000 13.19400000 13.46800000 13.69021373 0.37733086 92909 1460851200 2016.04.17 00:00 13.25900000 13.67900000 13.22200000 13.71200000 13.68914576 0.33049470 99915 1461456000 2016.04.24 00:00 13.67400000 13.20700000 13.20200000 13.79300000 13.64322711 0.32544794 113422 1462060800 2016.05.01 00:00 13.22500000 13.12900000 13.06700000 13.36100000 13.59425310 0.32435801 101792 1462665600 2016.05.08 00:00 13.11100000 13.14200000 13.09800000 13.39500000 13.55118138 0.29554435 86228 1463270400 2016.05.15 00:00 13.15200000 13.21800000 13.10400000 13.28400000 13.51944982 0.26390557 81091 1463875200 2016.05.22 00:00 13.18400000 13.18500000 13.04300000 13.29400000 13.48759746 0.26200514 75652 1464480000 2016.05.29 00:00 13.19500000 13.07000000 12.98800000 13.35900000 13.44782627 0.27256437 91734 1465084800 2016.06.05 00:00 13.03300000 12.84700000 12.80300000 13.27600000 13.39060472 0.28634595 85958 1465689600 2016.06.12 00:00 12.84400000 12.47600000 12.27000000 12.90600000 13.30349951 0.30259817 106579 1466294400 2016.06.19 00:00 12.65200000 12.00900000 11.53800000 13.15100000 13.18021384 0.39749977 204191 1466899200 2016.06.26 00:00 11.82600000 12.13100000 11.80900000 12.20500000 13.08028871 0.46415326 130659 1467504000 2016.07.03 00:00 12.12600000 11.69500000 11.65000000 12.16600000 12.94835645 0.56995035 95032 1468108800 2016.07.10 00:00 11.69900000 12.18400000 11.68800000 12.50500000 12.87556060 0.60314856 122657 1468713600 2016.07.17 00:00 12.25900000 12.24400000 12.20400000 12.48000000 12.81541197 0.61941785 99609 1469318400 2016.07.24 00:00 12.23200000 11.90000000 11.88900000 12.29400000 12.72822988 0.64139309 128489 1469923200 2016.07.31 00:00 11.91200000 11.85700000 11.78200000 11.97500000 12.64525561 0.65928324 86591 1470528000 2016.08.07 00:00 11.87800000 11.95800000 11.86000000 12.06600000 12.57980269 0.65310765 63965 1471132800 2016.08.14 00:00 11.95100000 11.92200000 11.82700000 11.99400000 12.51715482 0.62854141 81229 1471737600 2016.08.21 00:00 11.96300000 11.96700000 11.89700000 11.99100000 12.46475912 0.62636325 72376 1472342400 2016.08.28 00:00 11.97400000 12.09300000 11.96600000 12.12100000 12.42935349 0.60239311 76388 1472947200 2016.09.04 00:00 12.10600000 12.05600000 11.90900000 12.18100000 12.39379601 0.54034647 80826 1473552000 2016.09.11 00:00 12.05500000 11.91600000 11.89000000 12.12600000 12.34829163 0.51807721 89895 1474156800 2016.09.18 00:00 11.88400000 11.80400000 11.66600000 11.92600000 12.29645433 0.49873037 83593 1474761600 2016.09.25 00:00 11.80000000 11.79800000 11.59700000 11.85800000 12.24898249 0.46911604 72544 1475366400 2016.10.02 00:00 11.77700000 11.90500000 11.75800000 12.05100000 12.21622225 0.41674916 78737 1475971200 2016.10.09 00:00 11.92700000 11.76200000 11.66400000 11.98600000 12.17296299 0.35655139 75516 1476576000 2016.10.16 00:00 11.77600000 11.61600000 11.56700000 11.80800000 12.11991890 0.29599405 62607 1477180800 2016.10.23 00:00 11.61400000 11.60000000 11.55200000 11.76500000 12.07040281 0.24452095 72922 1477785600 2016.10.30 00:00 11.57400000 11.49000000 11.41800000 11.70700000 12.01512635 0.22827900 96153 1478390400 2016.11.06 00:00 11.53500000 11.72000000 11.25600000 11.80200000 11.98701908 0.22295504 223991 1478995200 2016.11.13 00:00 11.71000000 11.94200000 11.69400000 11.95400000 11.98273155 0.21863470 122877 1479600000 2016.11.20 00:00 11.96200000 12.18100000 11.93500000 12.28300000 12.00161426 0.22196538 105037 1480204800 2016.11.27 00:00 12.19100000 12.31900000 12.10400000 12.41000000 12.03184147 0.24402391 106899 1480809600 2016.12.04 00:00 12.28900000 12.50900000 12.07600000 12.60600000 12.07728514 0.28512715 117260 1481414400 2016.12.11 00:00 12.49800000 12.62200000 12.48300000 12.70000000 12.12916275 0.33206556 123449 1482019200 2016.12.18 00:00 12.57600000 12.73400000 12.43800000 12.80700000 12.18676630 0.37887906 91306 1482624000 2016.12.25 00:00 12.66400000 12.80900000 12.64000000 12.90700000 12.24602665 0.42591716 97994 1483228800 2017.01.01 00:00 12.82000000 12.88200000 12.73800000 12.90100000 12.30659554 0.46840415 99353 1483833600 2017.01.08 00:00 12.88200000 12.83300000 12.65000000 12.93800000 12.35672930 0.49775153 128014 1484438400 2017.01.15 00:00 12.75500000 12.87600000 12.62500000 12.90300000 12.40618365 0.52801941 135158 1485043200 2017.01.22 00:00 12.82000000 12.97400000 12.72400000 13.01900000 12.46026140 0.55896249 120961 1485648000 2017.01.29 00:00 12.96100000 12.83400000 12.78800000 12.99000000 12.49585555 0.56577353 127080 1486252800 2017.02.05 00:00 12.79500000 12.66300000 12.58700000 12.82800000 12.51177407 0.55130968 100945 1486857600 2017.02.12 00:00 12.68400000 12.65700000 12.62400000 12.81000000 12.52560511 0.53318769 97898 1487462400 2017.02.19 00:00 12.62600000 12.38400000 12.37300000 12.69000000 12.51211891 0.51188715 96004 1488067200 2017.02.26 00:00 12.39800000 12.69200000 12.36100000 12.69300000 12.52925044 0.48894794 114183 1488672000 2017.03.05 00:00 12.64700000 12.71100000 12.58000000 12.79700000 12.54655992 0.44868233 114943 1489276800 2017.03.12 00:00 12.71100000 12.73000000 12.67600000 12.88500000 12.56403041 0.39893581 116452 1489881600 2017.03.19 00:00 12.73200000 12.60200000 12.51000000 12.81900000 12.56764656 0.31845820 132075 1490486400 2017.03.26 00:00 12.58500000 12.37800000 12.37500000 12.61200000 12.54958498 0.26340701 114814 1491091200 2017.04.02 00:00 12.39800000 12.22900000 12.18500000 12.49200000 12.51905308 0.24892703 118094 1491696000 2017.04.09 00:00 12.21000000 11.98200000 11.97300000 12.26500000 12.46790517 0.28933860 78673 1492300800 2017.04.16 00:00 12.00900000 12.09700000 11.94900000 12.21600000 12.43258086 0.31743703 78358 1492905600 2017.04.23 00:00 12.51200000 12.57600000 12.32800000 12.71700000 12.44623983 0.31105270 102855 1493510400 2017.04.30 00:00 12.57600000 12.79600000 12.55100000 12.81100000 12.47955032 0.30121324 74243 1494115200 2017.05.07 00:00 12.85500000 12.81600000 12.69400000 12.89100000 12.51159315 0.29118777 93998 1494720000 2017.05.14 00:00 12.76500000 12.72500000 12.52600000 12.91100000 12.53191761 0.28031440 129446 1495324800 2017.05.21 00:00 12.67900000 12.78000000 12.67700000 12.91200000 12.55554451 0.26846806 107025 1495929600 2017.05.28 00:00 12.74900000 12.79400000 12.63000000 12.84500000 12.57825455 0.26247558 94491 1496534400 2017.06.04 00:00 12.74100000 12.63200000 12.50100000 12.80100000 12.58337317 0.25373650 100901 1497139200 2017.06.11 00:00 12.62200000 12.69700000 12.50900000 12.75400000 12.59419477 0.23958095 96244 1497744000 2017.06.18 00:00 12.70500000 12.73500000 12.62000000 12.77500000 12.60760479 0.23658746 61648 1498348800 2017.06.25 00:00 12.73700000 13.31100000 12.72600000 13.33500000 12.67459481 0.28964550 123935 1498953600 2017.07.02 00:00 13.24800000 13.49100000 13.21500000 13.51600000 12.75234769 0.35474858 102613 1499558400 2017.07.09 00:00 13.48900000 13.52500000 13.37500000 13.56900000 12.82593362 0.39978858 111154 1500163200 2017.07.16 00:00 13.50300000 13.45900000 13.43000000 13.60500000 12.88622566 0.43745427 128434 1500768000 2017.07.23 00:00 13.42500000 13.61400000 13.39500000 13.66700000 12.95553750 0.48299661 143432 1501372800 2017.07.30 00:00 13.58200000 13.57000000 13.53500000 13.66800000 13.01405774 0.51625100 131427 1501977600 2017.08.06 00:00 13.54200000 13.41400000 13.30700000 13.61600000 13.05214748 0.52688376 114195 1502582400 2017.08.13 00:00 13.41100000 13.44400000 13.36100000 13.73100000 13.08946676 0.52225007 130026 1503187200 2017.08.20 00:00 13.44500000 13.69800000 13.39100000 13.71800000 13.14742231 0.51678385 114228 1503792000 2017.08.27 00:00 13.68000000 13.77600000 13.57200000 13.84800000 13.20728685 0.47798693 127350 1504396800 2017.09.03 00:00 13.68500000 13.56500000 13.53500000 13.77200000 13.24135477 0.42056208 134549 1505001600 2017.09.10 00:00 13.58500000 13.89600000 13.55700000 13.97500000 13.30370194 0.42498034 122534 1505606400 2017.09.17 00:00 13.88800000 14.01300000 13.88200000 14.09600000 13.37125413 0.44524470 123252 1506211200 2017.09.24 00:00 13.96600000 13.78600000 13.71200000 14.06100000 13.41075374 0.44154696 133076 1506816000 2017.10.01 00:00 13.75900000 13.86100000 13.74600000 13.92200000 13.45363434 0.42905282 106572 1507420800 2017.10.08 00:00 13.81800000 13.75800000 13.74000000 13.96500000 13.48262154 0.40861595 96885 1508025600 2017.10.15 00:00 13.71400000 13.87300000 13.69800000 13.89100000 13.51980044 0.38797953 111353 1508630400 2017.10.22 00:00 13.89300000 13.58400000 13.55100000 13.92500000 13.52591469 0.33309158 131960 1509235200 2017.10.29 00:00 13.53400000 13.50800000 13.49300000 13.61900000 13.52420853 0.27721197 99747 1509840000 2017.11.05 00:00 13.48900000 13.55900000 13.47700000 13.58400000 13.52752200 0.21222537 99226 1510444800 2017.11.12 00:00 13.53000000 13.28600000 13.24000000 13.57900000 13.50451990 0.22591967 101331 1511049600 2017.11.19 00:00 13.27100000 13.43000000 13.16400000 13.46700000 13.49742277 0.23054971 98528 1511654400 2017.11.26 00:00 13.42800000 13.41100000 13.28200000 13.47000000 13.48919203 0.23592490 121564 1512259200 2017.12.03 00:00 13.41500000 13.40900000 13.26400000 13.45800000 13.48155469 0.24090434 101072 1512864000 2017.12.10 00:00 13.36800000 13.22600000 13.19600000 13.48000000 13.45721615 0.25873583 102078 1513468800 2017.12.17 00:00 13.19800000 13.58300000 13.17400000 13.59500000 13.46919557 0.25244016 85842 1514073600 2017.12.24 00:00 13.55400000 13.73000000 13.51700000 13.77900000 13.49403408 0.24517346 52057 1514678400 2017.12.31 00:00 13.74300000 13.82800000 13.67000000 13.89400000 13.52584036 0.23948174 69634 1515283200 2018.01.07 00:00 13.83200000 13.77000000 13.55000000 13.87900000 13.54909366 0.23229480 126159 1515888000 2018.01.14 00:00 13.77900000 13.74900000 13.68200000 13.85200000 13.56813236 0.22413852 141203 1516492800 2018.01.21 00:00 13.74700000 13.77800000 13.67500000 13.86200000 13.58811975 0.22246508 154713 1517097600 2018.01.28 00:00 13.78600000 13.91100000 13.69100000 13.98100000 13.61887025 0.21665802 145321 1517702400 2018.02.04 00:00 13.88500000 13.43200000 13.25900000 13.92100000 13.60107309 0.20348194 194705 1518307200 2018.02.11 00:00 13.40300000 13.32300000 13.19700000 13.47300000 13.57458994 0.21030832 139423 1518912000 2018.02.18 00:00 13.31600000 13.05500000 12.99600000 13.36200000 13.52510518 0.23376562 102291 1519516800 2018.02.25 00:00 13.07100000 12.78400000 12.69800000 13.13100000 13.45452373 0.28714169 132262 1520121600 2018.03.04 00:00 12.73700000 12.92700000 12.67000000 12.97300000 13.40428338 0.30182717 129422 1520726400 2018.03.11 00:00 12.91500000 12.89500000 12.89000000 12.95300000 13.35578020 0.32752305 1396