Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 18.62295000 18.62605000 0.00001000 5.00000000 310.00000000 0.00001000 0.05096561 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1340496000 2012.06.24 00:00 13.55330000 13.55130000 13.55130000 13.55460000 13.55130000 0.00000000 10 1341100800 2012.07.01 00:00 13.28830000 13.48410000 13.25110000 13.51680000 13.54490000 0.00000000 197588 1341705600 2012.07.08 00:00 13.42470000 13.31300000 13.23830000 13.52180000 13.52281429 0.00000000 203264 1342310400 2012.07.15 00:00 13.28130000 13.34130000 13.09250000 13.34630000 13.50552721 0.00000000 194312 1342915200 2012.07.22 00:00 13.37260000 13.24530000 13.21380000 13.77540000 13.48074367 0.00000000 193887 1343520000 2012.07.29 00:00 13.23960000 13.15070000 13.10420000 13.45610000 13.44931094 0.00000000 192482 1344124800 2012.08.05 00:00 13.11160000 13.10570000 13.05080000 13.27550000 13.41658609 0.00000000 206099 1344729600 2012.08.12 00:00 13.10020000 13.14060000 13.04980000 13.24650000 13.39030170 0.00000000 181952 1345334400 2012.08.19 00:00 13.14070000 13.16220000 13.03510000 13.24800000 13.36857773 0.00000000 204467 1345939200 2012.08.26 00:00 13.18350000 13.20500000 13.15420000 13.43520000 13.35299889 0.00000000 199990 1346544000 2012.09.02 00:00 13.21360000 12.97580000 12.94590000 13.23940000 13.31707519 0.00000000 183880 1347148800 2012.09.09 00:00 12.97190000 12.71270000 12.70590000 13.08350000 13.25951565 0.00000000 213305 1347753600 2012.09.16 00:00 12.73350000 12.86430000 12.71020000 12.94910000 13.22187606 0.00000000 200676 1348358400 2012.09.23 00:00 12.86640000 12.86040000 12.79710000 12.94820000 13.18744977 0.00000000 201456 1348963200 2012.09.30 00:00 12.86110000 12.79250000 12.66110000 12.89660000 13.14983551 0.00000000 204239 1349568000 2012.10.07 00:00 12.79190000 12.86260000 12.77030000 12.99480000 13.12247974 0.00000000 190620 1350172800 2012.10.14 00:00 12.87580000 12.88390000 12.76870000 12.88880000 13.09975786 0.00000000 184494 1350777600 2012.10.21 00:00 12.87620000 12.99300000 12.83190000 13.07680000 13.08959045 0.00000000 211811 1351382400 2012.10.28 00:00 13.02870000 13.03600000 12.93040000 13.10970000 13.08448660 0.00000000 136647 1351987200 2012.11.04 00:00 13.03030000 13.19040000 12.89850000 13.29230000 13.09457359 0.22293095 204332 1352592000 2012.11.11 00:00 13.19100000 13.13330000 13.12220000 13.28790000 13.09826182 0.19879295 192416 1353196800 2012.11.18 00:00 13.12110000 12.95270000 12.94760000 13.12130000 13.08439879 0.17854861 125703 1353801600 2012.11.25 00:00 12.96220000 12.96470000 12.89810000 13.07920000 13.07299890 0.16982957 159523 1354406400 2012.12.02 00:00 12.95250000 12.84240000 12.81930000 13.00170000 13.05103710 0.15918701 159949 1355011200 2012.12.09 00:00 12.86120000 12.74720000 12.68410000 12.86230000 13.02210024 0.15724646 177821 1355616000 2012.12.16 00:00 12.74180000 12.94000000 12.68870000 12.95570000 13.01428117 0.15315323 138098 1356220800 2012.12.23 00:00 12.93680000 13.01750000 12.92480000 13.04000000 13.01458772 0.15188669 81241 1356825600 2012.12.30 00:00 13.01640000 12.74130000 12.73250000 13.05010000 12.98856032 0.15168207 99808 1357430400 2013.01.06 00:00 12.74230000 12.64370000 12.59200000 12.81410000 12.95571648 0.15455791 179443 1358035200 2013.01.13 00:00 12.64410000 12.66810000 12.55510000 12.69610000 12.92832443 0.14875798 176927 1358640000 2013.01.20 00:00 12.66080000 12.69350000 12.60990000 12.74310000 12.90596020 0.15158598 167887 1359244800 2013.01.27 00:00 12.67150000 12.60470000 12.58510000 12.79700000 12.87726875 0.15652732 226774 1359849600 2013.02.03 00:00 12.60110000 12.72000000 12.60110000 12.77250000 12.86229078 0.15989922 204011 1360454400 2013.02.10 00:00 12.73380000 12.68250000 12.65140000 12.81110000 12.84516785 0.16505895 187711 1361059200 2013.02.17 00:00 12.68690000 12.69920000 12.62020000 12.79760000 12.83126615 0.16888433 99749 1361664000 2013.02.24 00:00 12.68110000 12.75130000 12.64940000 12.89970000 12.82365032 0.17048125 230888 1362268800 2013.03.03 00:00 12.72690000 12.62310000 12.62000000 12.82380000 12.80455029 0.17772432 218111 1362873600 2013.03.10 00:00 12.59660000 12.43110000 12.36870000 12.64260000 12.76898360 0.19498455 231061 1363478400 2013.03.17 00:00 12.48560000 12.34830000 12.31960000 12.54040000 12.72891849 0.21206000 232223 1364083200 2013.03.24 00:00 12.34810000 12.30910000 12.30160000 12.42000000 12.68893578 0.21088768 193894 1364688000 2013.03.31 00:00 12.30580000 12.17350000 12.16760000 12.39920000 12.63984666 0.22178927 242852 1365292800 2013.04.07 00:00 12.20060000 12.07410000 12.01750000 12.21580000 12.58596602 0.25009566 238846 1365897600 2013.04.14 00:00 12.07560000 12.26320000 12.05930000 12.33350000 12.55522640 0.24962361 301614 1366502400 2013.04.21 00:00 12.24900000 12.14910000 12.08680000 12.37220000 12.51654770 0.26193916 247177 1367107200 2013.04.28 00:00 12.09310000 12.06800000 12.05090000 12.24860000 12.47382887 0.28105451 235758 1367712000 2013.05.05 00:00 12.03760000 12.07910000 11.93530000 12.16800000 12.43623564 0.27985970 201869 1368316800 2013.05.12 00:00 12.07670000 12.34210000 12.06560000 12.34820000 12.42727034 0.24951266 214939 1368921600 2013.05.19 00:00 12.26890000 12.51730000 12.22040000 12.55490000 12.43584460 0.23989825 175166 1369526400 2013.05.26 00:00 12.50260000 12.79710000 12.43600000 12.94460000 12.47024987 0.24928939 255086 1370131200 2013.06.02 00:00 12.77160000 12.76730000 12.66820000 12.93460000 12.49854036 0.25745139 271093 1370736000 2013.06.09 00:00 12.70220000 12.70360000 12.60280000 13.10410000 12.51806985 0.26183591 292830 1371340800 2013.06.16 00:00 12.71720000 13.29050000 12.64670000 13.46030000 12.59163463 0.32807643 265218 1371945600 2013.06.23 00:00 13.31660000 12.93500000 12.92190000 13.43940000 12.62433609 0.34605360 303484 1372550400 2013.06.30 00:00 12.95970000 13.08030000 12.82760000 13.14960000 12.66776123 0.37538842 253562 1373155200 2013.07.07 00:00 13.06440000 12.81060000 12.76570000 13.12840000 12.68136492 0.38201803 252669 1373760000 2013.07.14 00:00 12.80790000 12.52700000 12.42990000 12.81750000 12.66666350 0.37708567 241798 1374364800 2013.07.21 00:00 12.52980000 12.66550000 12.47310000 12.74390000 12.66655269 0.37691582 208583 1374969600 2013.07.28 00:00 12.67310000 12.65790000 12.60850000 12.89260000 12.66572862 0.37292036 215269 1375574400 2013.08.04 00:00 12.63610000 12.61610000 12.55560000 12.74680000 12.66100209 0.36469301 184972 1376179200 2013.08.11 00:00 12.60710000 12.91050000 12.54890000 12.97940000 12.68476379 0.36707627 208453 1376784000 2013.08.18 00:00 12.88660000 12.95910000 12.88660000 13.30380000 12.71089105 0.36054520 270433 1377388800 2013.08.25 00:00 12.95410000 13.36890000 12.94710000 13.39600000 12.77355857 0.37381911 229535 1377993600 2013.09.01 00:00 13.32960000 13.17250000 13.16330000 13.46480000 12.81155299 0.37432885 209665 1378598400 2013.09.08 00:00 13.20310000 13.04500000 13.02090000 13.22580000 12.83378604 0.35133931 239736 1379203200 2013.09.15 00:00 12.95470000 12.85090000 12.58190000 12.98960000 12.83541594 0.30696846 227213 1379808000 2013.09.22 00:00 12.86300000 13.13660000 12.76130000 13.19080000 12.86410014 0.26402556 216036 1380412800 2013.09.29 00:00 13.16100000 13.08080000 13.03610000 13.34500000 12.88473822 0.23999835 210957 1381017600 2013.10.06 00:00 13.07090000 12.98220000 12.97980000 13.23110000 12.89402029 0.22537680 223099 1381622400 2013.10.13 00:00 12.98890000 12.85640000 12.74650000 13.07820000 12.89043741 0.22494616 187606 1382227200 2013.10.20 00:00 12.83520000 12.87850000 12.82660000 13.04740000 12.88930051 0.22345651 197344 1382832000 2013.10.27 00:00 12.85880000 13.05530000 12.82000000 13.10010000 12.90510999 0.21933399 226900 1383436800 2013.11.03 00:00 13.05450000 13.16630000 12.96310000 13.32820000 12.92998523 0.20757183 234868 1384041600 2013.11.10 00:00 13.14760000 12.93110000 12.92620000 13.27790000 12.93009140 0.20756509 181509 1384646400 2013.11.17 00:00 12.92470000 12.96100000 12.85060000 13.14970000 12.93303507 0.20494543 177682 1385251200 2013.11.24 00:00 12.94410000 13.09990000 12.94410000 13.14230000 12.94892697 0.20611502 149717 1385856000 2013.12.01 00:00 13.08410000 12.92850000 12.90000000 13.26810000 12.94698154 0.18350461 202464 1386460800 2013.12.08 00:00 12.90200000 12.87450000 12.80110000 13.09860000 12.94007854 0.17444653 174391 1387065600 2013.12.15 00:00 12.86640000 12.97420000 12.82800000 13.07700000 12.94332820 0.16179919 201266 1387670400 2013.12.22 00:00 12.95880000 13.04920000 12.94520000 13.12990000 12.95341123 0.14163541 99908 1388275200 2013.12.29 00:00 13.04580000 13.09590000 13.01000000 13.16420000 12.96698159 0.13881610 118085 1388880000 2014.01.05 00:00 13.07810000 12.96550000 12.96250000 13.15810000 12.96684049 0.13886299 188752 1389484800 2014.01.12 00:00 12.94080000 13.24060000 12.94000000 13.33120000 12.99291282 0.11401312 195081 1390089600 2014.01.19 00:00 13.22560000 13.45570000 13.22400000 13.60450000 13.03698779 0.14368205 189933 1390694400 2014.01.26 00:00 13.45640000 13.35130000 13.16850000 13.52290000 13.06692229 0.16091720 214767 1391299200 2014.02.02 00:00 13.35470000 13.28220000 13.18560000 13.55070000 13.08742493 0.16199620 197370 1391904000 2014.02.09 00:00 13.26900000 13.24010000 13.21590000 13.38930000 13.10196541 0.16704755 175575 1392508800 2014.02.16 00:00 13.21960000 13.26370000 13.18370000 13.36670000 13.11736870 0.17327457 133499 1393113600 2014.02.23 00:00 13.25210000 13.24340000 13.19020000 13.36540000 13.12937168 0.17484231 167261 1393718400 2014.03.02 00:00 13.30110000 13.18700000 13.10790000 13.34910000 13.13486010 0.16501174 140947 1394323200 2014.03.09 00:00 13.18980000 13.20600000 13.17710000 13.31550000 13.14163532 0.15597125 174286 1394928000 2014.03.16 00:00 13.21050000 13.22220000 13.13330000 13.32460000 13.14930815 0.15623759 180794 1395532800 2014.03.23 00:00 13.20600000 13.06900000 13.04610000 13.23670000 13.14165976 0.15656539 176683 1396137600 2014.03.30 00:00 13.06360000 13.00490000 12.99750000 13.14160000 13.12863502 0.15246819 150817 1396742400 2014.04.06 00:00 13.00350000 13.03290000 12.93940000 13.12260000 13.11951740 0.15025972 158551 1397347200 2014.04.13 00:00 13.03280000 13.04240000 13.01410000 13.12170000 13.11217288 0.15218051 103413 1397952000 2014.04.20 00:00 13.05050000 13.13010000 13.01660000 13.14930000 13.11388023 0.14619765 106772 1398556800 2014.04.27 00:00 13.12860000 13.01270000 12.96830000 13.15270000 13.10424401 0.14098206 129875 1399161600 2014.05.04 00:00 13.00490000 12.94350000 12.91340000 13.05790000 13.08893506 0.14837874 143748 1399766400 2014.05.11 00:00 12.94580000 12.89760000 12.86990000 12.99900000 13.07071267 0.16161329 145108 1400371200 2014.05.18 00:00 12.89710000 12.85240000 12.84700000 12.96550000 13.04992099 0.17736301 136534 1400976000 2014.05.25 00:00 12.85640000 12.85350000 12.82500000 12.89910000 13.03121423 0.19038811 111738 1401580800 2014.06.01 00:00 12.84760000 12.92780000 12.81830000 12.97470000 13.02136526 0.19041344 145061 1402185600 2014.06.08 00:00 12.91560000 13.01250000 12.89400000 13.07260000 13.02052095 0.16414442 132532 1402790400 2014.06.15 00:00 13.01310000 12.98610000 12.96570000 13.11780000 13.01724276 0.14788617 144696 1403395200 2014.06.22 00:00 12.98060000 12.96310000 12.95790000 13.06880000 13.01208631 0.13754294 140784 1404000000 2014.06.29 00:00 12.97010000 12.97140000 12.93010000 13.04890000 13.00821142 0.12900100 115132 1404604800 2014.07.06 00:00 12.96660000 12.99110000 12.95870000 13.03680000 13.00658176 0.11600705 137992 1405209600 2014.07.13 00:00 12.98130000 12.94760000 12.90290000 13.00960000 13.00096445 0.10453522 152983 1405814400 2014.07.20 00:00 12.94900000 12.94160000 12.91670000 12.98300000 12.99531069 0.09694929 125203 1406419200 2014.07.27 00:00 12.95330000 13.18040000 12.93590000 13.26320000 13.01293825 0.09522761 184144 1407024000 2014.08.03 00:00 13.17980000 13.24590000 13.17220000 13.33500000 13.03512508 0.10317114 204787 1407628800 2014.08.10 00:00 13.23710000 13.06660000 13.03240000 13.26030000 13.03812269 0.10418628 175006 1408233600 2014.08.17 00:00 13.07030000 13.13750000 13.03460000 13.15100000 13.04758720 0.10943129 155452 1408838400 2014.08.24 00:00 13.12100000 13.07930000 13.04530000 13.16570000 13.05060746 0.11070673 146306 1409443200 2014.08.31 00:00 13.05420000 13.02980000 13.02780000 13.15610000 13.04862580 0.11005181 137307 1410048000 2014.09.07 00:00 13.03710000 13.25110000 13.02380000 13.29830000 13.06790906 0.12455662 185830 1410652800 2014.09.14 00:00 13.22710000 13.20900000 13.12260000 13.27990000 13.08134629 0.13306913 207673 1411257600 2014.09.21 00:00 13.20430000 13.43910000 13.20430000 13.48370000 13.11541807 0.16281951 219169 1411862400 2014.09.28 00:00 13.43060000 13.47920000 13.35670000 13.53940000 13.15006397 0.18582412 225991 1412467200 2014.10.05 00:00 13.47690000 13.47500000 13.27420000 13.51010000 13.18101026 0.19711745 247184 1413072000 2014.10.12 00:00 13.45440000 13.52790000 13.38520000 13.67050000 13.21404738 0.20761770 273035 1413676800 2014.10.19 00:00 13.52710000 13.56040000 13.47580000 13.57200000 13.24703334 0.22065393 185895 1414281600 2014.10.26 00:00 13.54710000 13.47690000 13.40230000 13.62840000 13.26892540 0.22629213 188016 1414886400 2014.11.02 00:00 13.46500000 13.52990000 13.45770000 13.67810000 13.29378013 0.23110238 207426 1415491200 2014.11.09 00:00 13.53860000 13.52160000 13.49410000 13.63680000 13.31547726 0.22972485 169293 1416096000 2014.11.16 00:00 13.52850000 13.61370000 13.52390000 13.66770000 13.34387942 0.23200989 160016 1416700800 2014.11.23 00:00 13.60950000 13.93660000 13.60270000 13.95690000 13.40032900 0.26390939 98243 1417305600 2014.11.30 00:00 13.90390000 14.35170000 13.87230000 14.45460000 13.49093576 0.33532448 201146 1417910400 2014.12.07 00:00 14.34860000 14.76080000 14.28600000 14.94220000 13.61187522 0.43813111 174363 1418515200 2014.12.14 00:00 14.73080000 14.59150000 14.36890000 14.86830000 13.70517281 0.49823552 162016 1419120000 2014.12.21 00:00 14.60030000 14.70700000 14.55320000 14.79440000 13.80058493 0.55672574 59197 1419724800 2014.12.28 00:00 14.70430000 14.82710000 14.67810000 14.87080000 13.89834827 0.59998350 86592 1420329600 2015.01.04 00:00 14.82780000 14.59610000 14.55000000 14.99100000 13.96480081 0.61082462 180799 1420934400 2015.01.11 00:00 14.57760000 14.54910000 14.43280000 14.70600000 14.02044835 0.60368245 464763 1421539200 2015.01.18 00:00 14.56120000 14.65200000 14.55670000 14.79430000 14.08059613 0.58912097 128014 1422144000 2015.01.25 00:00 14.64520000 14.98300000 14.54720000 15.06220000 14.16653936 0.60650449 148759 1422748800 2015.02.01 00:00 14.97350000 14.84220000 14.63080000 14.97990000 14.23088799 0.59567262 168067 1423353600 2015.02.08 00:00 14.85170000 14.88210000 14.78160000 15.15380000 14.29290818 0.59431128 163488 1423958400 2015.02.15 00:00 14.88390000 15.02040000 14.81550000 15.10220000 14.36219312 0.59540088 158544 1424563200 2015.02.22 00:00 14.98730000 14.94600000 14.81940000 15.14810000 14.41779377 0.58079680 231197 1425168000 2015.03.01 00:00 14.93300000 15.49080000 14.91880000 15.52020000 14.51998484 0.60066915 219469 1425772800 2015.03.08 00:00 15.48130000 15.48370000 15.33990000 15.66710000 14.61176724 0.60522515 258537 1426377600 2015.03.15 00:00 15.49610000 15.05300000 14.97750000 15.51760000 14.65378940 0.55943618 235282 1426982400 2015.03.22 00:00 15.05120000 15.22810000 14.85660000 15.23740000 14.70848565 0.51384925 263113 1427587200 2015.03.29 00:00 15.22410000 14.81600000 14.76780000 15.35140000 14.71872511 0.43943145 201744 1428192000 2015.04.05 00:00 14.83610000 15.22560000 14.75620000 15.23240000 14.76699891 0.36718427 205617 1428796800 2015.04.12 00:00 15.23070000 15.32310000 15.11170000 15.41710000 14.81996092 0.32059557 249189 1429401600 2015.04.19 00:00 15.26660000 15.36800000 15.26660000 15.49060000 14.87215512 0.30688968 222389 1430006400 2015.04.26 00:00 15.38090000 15.55670000 15.14320000 15.59280000 14.93734987 0.32194655 225665 1430611200 2015.05.03 00:00 15.55240000 15.12490000 15.10820000 15.58210000 14.95521179 0.31032753 226724 1431216000 2015.05.10 00:00 15.13440000 15.01010000 14.98390000 15.42780000 14.96043924 0.30400852 207800 1431820800 2015.05.17 00:00 15.02650000 15.26010000 14.99880000 15.33170000 14.98897836 0.30091792 193490 1432425600 2015.05.24 00:00 15.23690000 15.37310000 15.23690000 15.44010000 15.02556137 0.28764377 199731 1433030400 2015.05.31 00:00 15.36030000 15.70210000 15.35850000 15.77070000 15.08999362 0.28318200 261413 1433635200 2015.06.07 00:00 15.69710000 15.40460000 15.34310000 15.76040000 15.11995613 0.26376913 240639 1434240000 2015.06.14 00:00 15.39370000 15.34410000 15.16690000 15.46510000 15.14130317 0.25926044 187063 1434844800 2015.06.21 00:00 15.35030000 15.54430000 15.28030000 15.59140000 15.17968382 0.25177513 176151 1435449600 2015.06.28 00:00 15.63680000 15.72350000 15.61430000 15.83870000 15.23147584 0.25293994 180925 1436054400 2015.07.05 00:00 15.81950000 15.69910000 15.67070000 15.86930000 15.27601147 0.25602705 228272 1436659200 2015.07.12 00:00 15.73750000 15.92140000 15.60430000 15.92750000 15.33747704 0.26758908 174058 1437264000 2015.07.19 00:00 15.91350000 16.25900000 15.90080000 16.29670000 15.42524114 0.32546315 220347 1437868800 2015.07.26 00:00 16.24690000 16.10330000 16.00490000 16.48820000 15.48981817 0.35980149 220127 1438473600 2015.08.02 00:00 16.12590000 16.15190000 16.07650000 16.41580000 15.55287358 0.37901147 248817 1439078400 2015.08.09 00:00 16.15170000 16.36910000 16.09220000 16.42700000 15.63060943 0.41952366 239163 1439683200 2015.08.16 00:00 16.37860000 16.97130000 16.36500000 16.99350000 15.75829425 0.48835107 229169 1440288000 2015.08.23 00:00 16.97920000 16.75610000 16.70160000 17.30000000 15.85332337 0.53386454 310529 1440892800 2015.08.30 00:00 16.73460000 16.93150000 16.65970000 16.98810000 15.95600686 0.58709149 270370 1441497600 2015.09.06 00:00 16.88950000 16.82400000 16.69750000 17.02030000 16.03867287 0.61717353 243981 1442102400 2015.09.13 00:00 16.79170000 16.65300000 16.36410000 16.85790000 16.09718022 0.63341707 252387 1442707200 2015.09.20 00:00 16.60080000 16.96790000 16.55720000 17.34060000 16.18010591 0.63781885 269672 1443312000 2015.09.27 00:00 16.99880000 16.75300000 16.71950000 17.14350000 16.23466725 0.60217019 341608 1443916800 2015.10.04 00:00 16.77090000 16.42050000 16.37450000 16.84710000 16.25236561 0.56445729 348174 1444521600 2015.10.11 00:00 16.42580000 16.41670000 16.32420000 16.66430000 16.26801650 0.53080765 330955 1445126400 2015.10.18 00:00 16.38410000 16.58160000 16.35750000 16.70910000 16.29788160 0.51985720 327883 1445731200 2015.10.25 00:00 16.58410000 16.48830000 16.42150000 16.69430000 16.31601668 0.48044120 359948 1446336000 2015.11.01 00:00 16.49820000 16.80200000 16.35250000 16.88030000 16.36230081 0.43382897 350972 1446940800 2015.11.08 00:00 16.82310000 16.68680000 16.65280000 16.91660000 16.39320549 0.39251412 303973 1447545600 2015.11.15 00:00 16.69980000 16.53530000 16.45580000 16.83600000 16.40673830 0.35992971 310704 1448150400 2015.11.22 00:00 16.51250000 16.61920000 16.43800000 16.62870000 16.42697275 0.31772916 265838 1448755200 2015.11.29 00:00 16.60330000 16.64430000 16.47190000 16.77100000 16.44767058 0.28971358 324352 1449360000 2015.12.06 00:00 16.65600000 17.38900000 16.65000000 17.43620000 16.53732100 0.31247018 362567 1449964800 2015.12.13 00:00 17.29750000 17.11990000 16.89820000 17.46570000 16.59280472 0.29960566 389747 1450569600 2015.12.20 00:00 17.10100000 17.23600000 17.03040000 17.32610000 16.65406141 0.29018747 202709 1451174400 2015.12.27 00:00 17.24100000 17.19850000 17.15610000 17.41580000 16.70591271 0.28731529 172414 1451779200 2016.01.03 00:00 17.21130000 17.92790000 17.17840000 17.97410000 16.82229245 0.36641808 387891 1452384000 2016.01.10 00:00 17.91480000 18.27270000 17.72950000 18.32710000 16.96042650 0.47997300 501201 1452988800 2016.01.17 00:00 18.27100000 18.46260000 18.04150000 18.80070000 17.10349064 0.59356061 467395 1453593600 2016.01.24 00:00 18.44600000 18.10720000 18.10130000 18.67920000 17.19908201 0.64455005 520330 1454198400 2016.01.31 00:00 18.12730000 18.44610000 18.01510000 18.61120000 17.31784563 0.70933323 574271 1454803200 2016.02.07 00:00 18.44100000 18.90400000 18.36300000 19.44310000 17.46890795 0.81606816 560827 1455408000 2016.02.14 00:00 18.90460000 18.19920000 17.95390000 18.97740000 17.53845957 0.83195935 851231 1456012800 2016.02.21 00:00 18.21640000 18.27720000 17.98260000 18.37040000 17.60881580 0.82411882 704902 1456617600 2016.02.28 00:00 18.26670000 17.76410000 17.73020000 18.31670000 17.62360478 0.78310776 639320 1457222400 2016.03.06 00:00 17.75510000 17.70040000 17.61340000 17.94950000 17.63091861 0.74870187 740790 1457827200 2016.03.13 00:00 17.68940000 17.39040000 17.22530000 17.98750000 17.60801207 0.70466285 682705 1458432000 2016.03.20 00:00 17.39690000 17.53390000 17.30770000 17.69770000 17.60095378 0.68159446 611003 1459036800 2016.03.27 00:00 17.56690000 17.33530000 17.09960000 17.61530000 17.57565342 0.65543690 696503 1459641600 2016.04.03 00:00 17.32720000 17.77510000 17.29990000 17.95050000 17.59464833 0.61035323 785116 1460246400 2016.04.10 00:00 17.77640000 17.55450000 17.32070000 17.83310000 17.59082468 0.57125340 717142 1460851200 2016.04.17 00:00 17.68350000 17.46690000 17.19820000 17.75740000 17.57902233 0.53614509 740885 1461456000 2016.04.24 00:00 17.46700000 17.17320000 17.04960000 17.62610000 17.54037259 0.55844185 786237 1462060800 2016.05.01 00:00 17.17690000 17.86890000 17.10950000 18.16300000 17.57166091 0.53971054 827857 1462665600 2016.05.08 00:00 17.86510000 18.17310000 17.83200000 18.21660000 17.62894082 0.52162468 770813 1463270400 2016.05.15 00:00 18.20150000 18.33640000 18.08890000 18.59810000 17.69631789 0.50135655 783475 1463875200 2016.05.22 00:00 18.34770000 18.44740000 18.30890000 18.57960000 17.76784952 0.49432599 682981 1464480000 2016.05.29 00:00 18.45690000 18.59640000 18.38190000 18.72520000 17.84675909 0.48926132 736143 1465084800 2016.06.05 00:00 18.60030000 18.62760000 18.07650000 18.74400000 17.92112489 0.48583696 762662 1465689600 2016.06.12 00:00 18.62850000 18.84120000 18.60190000 19.08770000 18.00875109 0.51660865 709359 1466294400 2016.06.19 00:00 18.74750000 18.90970000 18.10730000 19.51920000 18.09455575 0.54704972 665715 1466899200 2016.06.26 00:00 18.90130000 18.35290000 18.11450000 19.24320000 18.11915996 0.52373859 795530 1467504000 2016.07.03 00:00 18.35180000 18.50700000 18.31030000 18.94730000 18.15609711 0.53790059 658580 1468108800 2016.07.10 00:00 18.49900000 18.60370000 18.20510000 18.62020000 18.19872596 0.55647335 646061 1468713600 2016.07.17 00:00 18.49440000 18.54390000 18.35380000 18.69540000 18.23159967 0.56089941 614065 1469318400 2016.07.24 00:00 18.50850000 18.74990000 18.50850000 18.97660000 18.28096161 0.57050252 515473 1469923200 2016.07.31 00:00 18.73140000 18.75470000 18.65020000 18.99670000 18.32607955 0.55289814 505925 1470528000 2016.08.07 00:00 18.75600000 18.26030000 18.12350000 18.77600000 18.31981483 0.52301523 456220 1471132800 2016.08.14 00:00 18.23440000 18.23230000 17.90050000 18.40690000 18.31148009 0.47435863 509734 1471737600 2016.08.21 00:00 18.22160000 18.58800000 18.16570000 18.63590000 18.33781532 0.46282155 517947 1472342400 2016.08.28 00:00 18.50530000 18.57590000 18.50530000 18.92840000 18.36049005 0.43004493 503085 1472947200 2016.09.04 00:00 18.51440000 18.89830000 18.25170000 18.92450000 18.41171004 0.39079479 521090 1473552000 2016.09.11 00:00 18.78390000 19.60980000 18.78390000 19.77490000 18.52581385 0.35186607 673074 1474156800 2016.09.18 00:00 19.62440000 19.78260000 19.46610000 19.91290000 18.64550777 0.40140412 626768 1474761600 2016.09.25 00:00 19.76460000 19.37590000 19.29800000 19.92180000 18.71506893 0.41202777 589609 1475366400 2016.10.02 00:00 19.36860000 19.30160000 19.15220000 19.41920000 18.77092903 0.41939601 531281 1475971200 2016.10.09 00:00 18.98510000 19.00180000 18.78850000 19.09670000 18.79291675 0.41506629 526043 1476576000 2016.10.16 00:00 18.98200000 18.59660000 18.45310000 19.05050000 18.77421991 0.41605663 450169 1477180800 2016.10.23 00:00 18.58440000 18.96510000 18.47430000 19.10050000 18.79239897 0.41523841 498761 1477785600 2016.10.30 00:00 19.02320000 19.02880000 18.77540000 19.54540000 18.81491335 0.41692271 483333 1478390400 2016.11.06 00:00 18.63530000 20.74480000 18.15370000 21.38820000 18.99871208 0.59446830 687151 1478995200 2016.11.13 00:00 20.66620000 20.61850000 20.12600000 21.10090000 19.15297760 0.68972247 701418 1479600000 2016.11.20 00:00 20.60260000 20.64310000 20.27990000 20.79340000 19.29489402 0.76722019 548239 1480204800 2016.11.27 00:00 20.62370000 20.61050000 20.44340000 20.86980000 19.42018982 0.82444097 612013 1480809600 2016.12.04 00:00 20.59000000 20.38580000 20.22210000 20.73570000 19.51215270 0.84370088 541822 1481414400 2016.12.11 00:00 20.34890000 20.42230000 20.14080000 20.69260000 19.59883339 0.86470572 676225 1482019200 2016.12.18 00:00 20.42320000 20.59590000 20.34850000 20.83600000 19.69379212 0.88731240 451181 1482624000 2016.12.25 00:00 20.58960000 20.71880000 20.56840000 20.79160000 19.79141192 0.87072021 300339 1483228800 2017.01.01 00:00 20.64850000 21.22600000 20.64400000 21.62410000 19.92803935 0.87181921 523591 1483833600 2017.01.08 00:00 21.24190000 21.48580000 21.20900000 22.03790000 20.07639751 0.90178838 696114 1484438400 2017.01.15 00:00 21.49330000 21.58220000 21.47250000 22.03600000 20.21980727 0.91303667 656368 1485043200 2017.01.22 00:00 21.54230000 20.86880000 20.85040000 21.59060000 20.28161610 0.88109924 654939 1485648000 2017.01.29 00:00 20.86110000 20.37370000 20.28250000 20.93190000 20.29038600 0.86914513 752599 1486252800 2017.02.05 00:00 20.34430000 20.32850000 20.24220000 20.74520000 20.29401590 0.86194286 614617 1486857600 2017.02.12 00:00 20.29590000 20.42380000 20.20260000 20.54680000 20.30637629 0.83770019 502813 1487462400 2017.02.19 00:00 20.39440000 19.90910000 19.60640000 20.53960000 20.26854046 0.81370033 440383 1488067200 2017.02.26 00:00 19.83440000 19.49960000 19.49820000 20.16110000 20.19530803 0.79305544 530369 1488672000 2017.03.05 00:00 19.50490000 19.59750000 19.42930000 19.89960000 20.13837393 0.73873169 592562 1489276800 2017.03.12 00:00 19.58600000 19.07510000 19.04810000 19.72040000 20.03710975 0.77334867 574770 1489881600 2017.03.19 00:00 19.08530000 18.75480000 18.74790000 19.23820000 19.91498501 0.85518786 558246 1490486400 2017.03.26 00:00 18.74080000 18.69940000 18.61350000 19.03510000 19.79921501 0.93341037 478525 1491091200 2017.04.02 00:00 18.69910000 18.65630000 18.61390000 18.94320000 19.69036596 1.00027395 584963 1491696000 2017.04.09 00:00 18.64180000 18.49500000 18.49380000 18.82030000 19.57652158 1.06279041 437823 1492300800 2017.04.16 00:00 18.50280000 18.80030000 18.45440000 18.89380000 19.50259572 1.08329223 435144 1492905600 2017.04.23 00:00 18.61080000 18.80930000 18.46980000 19.29490000 19.43656755 1.10341262 510165 1493510400 2017.04.30 00:00 18.80990000 18.98110000 18.67220000 19.12580000 19.39318969 1.10296945 378795 1494115200 2017.05.07 00:00 18.90890000 18.77690000 18.73080000 19.25830000 19.33449544 1.09950034 431184 1494720000 2017.05.14 00:00 18.73650000 18.70170000 18.58800000 19.20970000 19.27422920 1.08399202 541754 1495324800 2017.05.21 00:00 18.65420000 18.48610000 18.34040000 18.74890000 19.19916928 1.02831980 534906 1495929600 2017.05.28 00:00 18.49260000 18.66380000 18.45010000 18.77150000 19.14818173 0.91147245 407470 1496534400 2017.06.04 00:00 18.66580000 18.13530000 18.11020000 18.82020000 19.05171680 0.77814347 521520 1497139200 2017.06.11 00:00 18.13270000 17.89880000 17.89240000 18.20780000 18.94191520 0.72061343 505144 1497744000 2017.06.18 00:00 17.89540000 17.99950000 17.89540000 18.31040000 18.85216137 0.68405583 469945 1498348800 2017.06.25 00:00 17.97980000 18.11970000 17.80500000 18.15780000 18.78240315 0.62188217 456417 1498953600 2017.07.02 00:00 18.06620000 18.07920000 18.04150000 18.40480000 18.71543142 0.52069991 450184 1499558400 2017.07.09 00:00 18.07030000 17.55340000 17.52920000 18.08920000 18.60476176 0.50169366 410509 1500163200 2017.07.16 00:00 17.54700000 17.63090000 17.44680000 17.64590000 18.51201302 0.49744614 521409 1500768000 2017.07.23 00:00 17.59710000 17.76800000 17.55630000 17.83980000 18.44115464 0.45383101 619891 1501372800 2017.07.30 00:00 17.73866000 17.89670000 17.72880000 17.96484000 18.38930182 0.43981686 530229 1501977600 2017.08.06 00:00 17.85510000 17.81630000 17.77829000 18.05630000 18.33473021 0.44297978 458478 1502582400 2017.08.13 00:00 17.81240000 17.69408000 17.63664000 17.93580000 18.27371591 0.45084057 439840 1503187200 2017.08.20 00:00 17.67083000 17.62560000 17.57390000 17.84510000 18.21199058 0.45959703 403266 1503792000 2017.08.27 00:00 17.63498000 17.81850000 17.61450000 17.97470000 18.17451529 0.46117342 473802 1504396800 2017.09.03 00:00 17.85730000 17.70830000 17.61190000 17.96907000 18.13011383 0.44726646 512373 1505001600 2017.09.10 00:00 17.67540000 17.64808000 17.62760000 17.82778000 18.08420585 0.42820700 578272 1505606400 2017.09.17 00:00 17.65665000 17.73350000 17.60840000 17.91030000 18.05080529 0.37942076 516045 1506211200 2017.09.24 00:00 17.72658000 18.26110000 17.72658000 18.29970000 18.07083336 0.35181222 522191 1506816000 2017.10.01 00:00 18.23900000 18.52940000 18.13912000 18.62700000 18.11450637 0.35575081 529327 1507420800 2017.10.08 00:00 18.51615000 18.90295000 18.51505000 18.99140000 18.18959624 0.42125178 542001 1508025600 2017.10.15 00:00 18.90074000 18.98679000 18.72280000 19.15320000 18.26551946 0.48374734 538362 1508630400 2017.10.22 00:00 18.98660000 19.14400000 18.95190000 19.32894000 18.34918427 0.56246076 562536 1509235200 2017.10.29 00:00 19.12235000 19.19603000 18.91029000 19.30650000 18.42983625 0.62279434 473043 1509840000 2017.11.05 00:00 19.16196000 19.09335000 18.99900000 19.21000000 18.49302803 0.66233282 473977 1510444800 2017.11.12 00:00 19.07755000 18.90920000 18.89860000 19.37290000 18.53266346 0.68205124 638439 1511049600 2017.11.19 00:00 18.92190000 18.57030000 18.51733000 19.05610000 18.53624789 0.67617051 646310 1511654400 2017.11.26 00:00 18.53377000 18.61260000 18.44680000 18.71900000 18.54351952 0.64266445 566132 1512259200 2017.12.03 00:00 18.63540000 18.90950000 18.57440000 18.99140000 18.57837480 0.62720705 496100 1512864000 2017.12.10 00:00 18.90560000 19.11090000 18.90120000 19.22539000 18.62909149 0.62813209 482470 1513468800 2017.12.17 00:00 19.11540000 19.73980000 18.99933000 19.76020000 18.73487325 0.68396332 521184 1514073600 2017.12.24 00:00 19.69741000 19.64050000 19.54956000 19.91050000 18.82112342 0.70622755 293803 1514678400 2017.12.31 00:00 19.61230000 19.17340000 19.16150000 19.65482000 18.85467357 0.67305735 420731 1515283200 2018.01.07 00:00 19.15560000 19.03450000 18.98416000 19.43370000 18.87179990 0.61922980 630106 1515888000 2018.01.14 00:00 19.05460000 18.61710000 18.54510000 19.05460000 18.84754276 0.57197991 633805 1516492800 2018.01.21 00:00 18.56642000 18.48178000 18.30110000 18.87680000 18.81270821 0.51757557 579317 1517097600 2018.01.28 00:00 18.46182000 18.58632000 18.30920000 18.78749000 18.79114743 0.45299500 565458 1517702400 2018.02.04 00:00 18.55027000 18.69979000 18.51980000 18.97488000 18.78244672 0.38965905 900395 1518307200 2018.02.11 00:00 18.71540000 18.52175000 18.43210000 18.78310000 18.75761846 0.38631325 586063 1518912000 2018.02.18 00:00 18.50395000 18.53193000 18.46064000 18.86380000 18.73612432 0.39592591 522746 1519516800 2018.02.25 00:00 18.54585000 18.80774000 18.54300000 18.97980000 18.74294487 0.39138574 681655 1520121600 2018.03.04 00:00 18.82200000 18.60331000 18.50620000 18.96220000 18.72964631 0.39435668 599544 1520726400 2018.03.11 00:00 18.59980000 18.62300000 18.59980000 18.62860000 18.71948952 0.38796835 1868