Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 25.46945000 25.47505000 0.00001000 5.00000000 560.00000000 0.00001000 0.04593917 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1355011200 2012.12.09 00:00 25.40000000 25.40000000 25.40000000 25.40000000 25.40000000 0.00000000 1 1355616000 2012.12.16 00:00 25.24250000 25.14640000 25.13380000 25.30650000 25.37584762 0.00000000 25143 1356220800 2012.12.23 00:00 25.17160000 25.11450000 25.01780000 25.17430000 25.35095737 0.00000000 17367 1356825600 2012.12.30 00:00 25.11870000 25.37080000 25.06980000 25.39720000 25.35284714 0.00000000 24584 1357430400 2013.01.06 00:00 25.37390000 25.64720000 25.32980000 25.75470000 25.38088075 0.00000000 62489 1358035200 2013.01.13 00:00 25.63850000 25.61660000 25.48230000 25.69430000 25.40333020 0.00000000 53407 1358640000 2013.01.20 00:00 25.60180000 25.56880000 25.50620000 25.64680000 25.41908923 0.00000000 43645 1359244800 2013.01.27 00:00 25.56030000 25.68530000 25.53380000 25.72880000 25.44444264 0.00000000 48721 1359849600 2013.02.03 00:00 25.65700000 25.22050000 25.16850000 25.76580000 25.42311477 0.00000000 48790 1360454400 2013.02.10 00:00 25.23320000 25.42230000 25.21820000 25.43390000 25.42303717 0.00000000 33094 1361059200 2013.02.17 00:00 25.35040000 25.52040000 25.14140000 25.54240000 25.43230982 0.00000000 21535 1361664000 2013.02.24 00:00 25.27640000 25.64540000 25.25440000 25.69340000 25.45260412 0.00000000 39948 1362268800 2013.03.03 00:00 25.58440000 25.40240000 25.29540000 25.69740000 25.44782278 0.00000000 39484 1362873600 2013.03.10 00:00 25.18440000 25.55040000 25.18440000 25.67240000 25.45759204 0.00000000 45673 1363478400 2013.03.17 00:00 25.51140000 25.74440000 25.48240000 25.85440000 25.48490708 0.00000000 34299 1364083200 2013.03.24 00:00 25.59340000 25.66540000 25.57840000 25.82240000 25.50209688 0.00000000 28861 1364688000 2013.03.31 00:00 25.70940000 25.75040000 25.54240000 25.94040000 25.52574480 0.00000000 42986 1365292800 2013.04.07 00:00 25.72340000 25.85940000 25.58940000 25.94540000 25.55752148 0.00000000 40218 1365897600 2013.04.14 00:00 25.75940000 25.79440000 25.69940000 25.93840000 25.58008134 0.00000000 32634 1366502400 2013.04.21 00:00 25.74440000 25.69340000 25.62740000 25.98740000 25.59087360 0.21352984 27575 1367107200 2013.04.28 00:00 25.62140000 25.62340000 25.46740000 25.80140000 25.59397135 0.20994317 40206 1367712000 2013.05.05 00:00 25.51940000 25.72840000 25.51940000 25.91540000 25.60677408 0.18829462 25237 1368316800 2013.05.12 00:00 25.69140000 25.91740000 25.54940000 26.06540000 25.63635750 0.16785783 31276 1368921600 2013.05.19 00:00 26.00340000 25.86640000 25.83940000 26.18440000 25.65826631 0.16537423 23370 1369526400 2013.05.26 00:00 25.49440000 25.62340000 25.49440000 25.98440000 25.65494571 0.16530493 29484 1370131200 2013.06.02 00:00 25.64940000 25.49940000 25.49940000 25.89140000 25.64013183 0.16796090 34453 1370736000 2013.06.09 00:00 25.47440000 25.68840000 25.46340000 25.76140000 25.64472880 0.16747807 31123 1371340800 2013.06.16 00:00 25.59240000 25.82440000 25.18740000 25.93840000 25.66184034 0.17211814 29840 1371945600 2013.06.23 00:00 25.82340000 25.99540000 25.66940000 26.14040000 25.69360793 0.15691210 32124 1372550400 2013.06.30 00:00 25.06840000 25.95840000 24.97740000 26.09240000 25.71882622 0.15451588 26436 1373155200 2013.07.07 00:00 25.68940000 25.95240000 25.62340000 26.06440000 25.74107134 0.15564376 30710 1373760000 2013.07.14 00:00 25.87440000 25.91040000 25.80640000 26.04040000 25.75719788 0.15841597 19811 1374364800 2013.07.21 00:00 25.33640000 25.87140000 25.33640000 26.03240000 25.76807427 0.13844208 17301 1374969600 2013.07.28 00:00 25.67240000 25.82540000 25.67240000 26.02540000 25.77353387 0.12944567 22434 1375574400 2013.08.04 00:00 25.79540000 25.81640000 25.69740000 26.00440000 25.77761636 0.12908025 14825 1376179200 2013.08.11 00:00 25.68240000 25.76340000 25.65740000 25.91840000 25.77626242 0.12688377 16622 1376784000 2013.08.18 00:00 25.69140000 25.65340000 25.64140000 25.87140000 25.76456123 0.13173941 18469 1377388800 2013.08.25 00:00 25.65310000 25.70540000 25.60240000 25.77990000 25.75892683 0.13171492 17545 1377993600 2013.09.01 00:00 25.70140000 25.78940000 25.65140000 25.81440000 25.76182904 0.13110178 14496 1378598400 2013.09.08 00:00 25.76390000 25.75540000 25.70580000 25.86300000 25.76121675 0.13034005 17392 1379203200 2013.09.15 00:00 25.50840000 25.78240000 25.50840000 25.84440000 25.76323420 0.12618876 20524 1379808000 2013.09.22 00:00 25.69440000 25.70940000 25.56840000 25.98590000 25.75810713 0.12792169 22524 1380412800 2013.09.29 00:00 25.60140000 25.55640000 25.51140000 25.74300000 25.73889693 0.13504772 17053 1381017600 2013.10.06 00:00 25.45940000 25.51740000 25.41540000 25.63160000 25.71780199 0.14563376 13363 1381622400 2013.10.13 00:00 25.52440000 25.78340000 25.32340000 25.81420000 25.72404942 0.14279994 15308 1382227200 2013.10.20 00:00 25.77140000 25.69940000 25.48540000 25.83340000 25.72170185 0.13474859 14782 1382832000 2013.10.27 00:00 25.48840000 25.85040000 25.47340000 25.88150000 25.73395882 0.13230240 13383 1383436800 2013.11.03 00:00 25.81340000 26.96240000 25.56440000 26.99540000 25.85095322 0.28415665 20308 1384041600 2013.11.10 00:00 26.97240000 27.15340000 26.79840000 27.21140000 25.97499577 0.40931706 18136 1384646400 2013.11.17 00:00 27.11540000 27.27040000 26.89740000 27.38340000 26.09836760 0.51843210 19606 1385251200 2013.11.24 00:00 27.04740000 27.36440000 27.04740000 27.41040000 26.21894211 0.61415419 11009 1385856000 2013.12.01 00:00 27.13040000 27.43940000 27.13040000 27.52540000 26.33517620 0.69637293 17029 1386460800 2013.12.08 00:00 27.42440000 27.50640000 27.18740000 27.58080000 26.44672132 0.76579288 12513 1387065600 2013.12.15 00:00 27.45280000 27.56040000 27.45280000 27.74340000 26.55278596 0.82179880 21403 1387670400 2013.12.22 00:00 27.55640000 27.41240000 27.25740000 27.61440000 26.63465396 0.85039326 6752 1388275200 2013.12.29 00:00 27.39040000 27.51740000 27.28740000 27.59040000 26.71872501 0.87314665 10648 1388880000 2014.01.05 00:00 27.29840000 27.37340000 27.19240000 27.54190000 26.78107501 0.86822295 15679 1389484800 2014.01.12 00:00 27.16840000 27.43540000 27.16840000 27.53070000 26.84339168 0.86086001 16534 1390089600 2014.01.19 00:00 27.26040000 27.46040000 27.24540000 27.57140000 26.90215437 0.85101635 18612 1390694400 2014.01.26 00:00 27.39440000 27.51540000 27.24740000 27.61540000 26.96055872 0.83269617 17610 1391299200 2014.02.02 00:00 27.44940000 27.51240000 27.44940000 27.58600000 27.01311503 0.80649634 13347 1391904000 2014.02.09 00:00 27.29440000 27.37740000 27.29040000 27.55400000 27.04780884 0.75943476 16697 1392508800 2014.02.16 00:00 27.37140000 27.35240000 27.31140000 27.45150000 27.07681752 0.68607117 13147 1393113600 2014.02.23 00:00 27.35240000 27.29940000 27.29810000 27.37620000 27.09801585 0.59097781 16002 1393718400 2014.03.02 00:00 27.30510000 27.33040000 27.27240000 27.38790000 27.12014768 0.51053893 11493 1394323200 2014.03.09 00:00 27.32640000 27.33940000 27.31910000 27.37780000 27.14102885 0.39367936 11001 1394928000 2014.03.16 00:00 27.33640000 27.42540000 27.30940000 27.52100000 27.16811182 0.25200868 16105 1395532800 2014.03.23 00:00 27.42840000 27.40940000 27.18740000 27.46240000 27.19109164 0.23248159 11996 1396137600 2014.03.30 00:00 27.40340000 27.42240000 27.38640000 27.47940000 27.21312101 0.21729965 9845 1396742400 2014.04.06 00:00 27.20540000 27.44340000 27.20240000 27.46340000 27.23505234 0.20223872 9402 1397347200 2014.04.13 00:00 27.40640000 27.43840000 27.40640000 27.54540000 27.25441879 0.18711442 7632 1397952000 2014.04.20 00:00 27.30040000 27.41740000 27.23940000 27.48240000 27.26994081 0.17175096 5085 1398556800 2014.04.27 00:00 27.19440000 27.43840000 27.19140000 27.47440000 27.28598454 0.15308200 4951 1399161600 2014.05.04 00:00 27.41340000 27.37140000 27.31640000 27.46140000 27.29411935 0.13419146 5785 1399766400 2014.05.11 00:00 27.36940000 27.44440000 27.34440000 27.46240000 27.30843179 0.12307456 7436 1400371200 2014.05.18 00:00 27.37940000 27.40640000 27.37940000 27.51740000 27.31776209 0.10781211 6946 1400976000 2014.05.25 00:00 27.35640000 27.46340000 27.33740000 27.49740000 27.33163237 0.10009986 6379 1401580800 2014.06.01 00:00 27.45040000 27.44440000 27.39940000 27.49940000 27.34237215 0.09181056 7629 1402185600 2014.06.08 00:00 27.44640000 27.43440000 27.34540000 27.46000000 27.35113670 0.08349905 7526 1402790400 2014.06.15 00:00 27.38940000 27.42140000 27.36840000 27.49540000 27.35782845 0.07163905 6571 1403395200 2014.06.22 00:00 27.42040000 27.44340000 27.41430000 27.47140000 27.36597812 0.05985372 9383 1404000000 2014.06.29 00:00 27.42540000 27.42940000 27.32940000 27.45840000 27.37201830 0.05741816 7385 1404604800 2014.07.06 00:00 27.43740000 27.41940000 27.41340000 27.45750000 27.37653084 0.05521300 6796 1405209600 2014.07.13 00:00 27.42040000 27.43640000 27.38240000 27.46140000 27.38223266 0.04978966 7662 1405814400 2014.07.20 00:00 27.37140000 27.46940000 27.37140000 27.48840000 27.39053432 0.04548056 8813 1406419200 2014.07.27 00:00 27.41640000 27.66040000 27.36640000 27.68340000 27.41623581 0.05997305 10566 1407024000 2014.08.03 00:00 27.65740000 27.85240000 27.61330000 28.03550000 27.45777526 0.10449887 21420 1407628800 2014.08.10 00:00 27.85640000 27.91240000 27.75340000 27.93880000 27.50107285 0.14267300 16284 1408233600 2014.08.17 00:00 27.87640000 27.85840000 27.72740000 28.06390000 27.53510401 0.16420642 15653 1408838400 2014.08.24 00:00 27.77540000 27.71740000 27.66240000 27.89640000 27.55246553 0.16998113 17064 1409443200 2014.08.31 00:00 27.70540000 27.59440000 27.55640000 27.81940000 27.55645929 0.16885608 14919 1410048000 2014.09.07 00:00 27.58640000 27.56340000 27.53340000 27.74340000 27.55712031 0.16604627 21382 1410652800 2014.09.14 00:00 27.33840000 27.52940000 27.33840000 27.60740000 27.55448028 0.16383113 10737 1411257600 2014.09.21 00:00 27.54340000 27.51640000 27.46940000 27.59040000 27.55085359 0.15882080 12504 1411862400 2014.09.28 00:00 27.51740000 27.46240000 27.44040000 27.55040000 27.54242944 0.15853927 12266 1412467200 2014.10.05 00:00 27.46240000 27.50040000 27.43940000 27.53240000 27.53842663 0.15628848 9871 1413072000 2014.10.12 00:00 27.50340000 27.49240000 27.43640000 27.56640000 27.53404314 0.15633458 11309 1413676800 2014.10.19 00:00 27.48640000 27.65340000 27.47640000 27.73740000 27.54541046 0.15524262 13891 1414281600 2014.10.26 00:00 27.67140000 27.76340000 27.53140000 27.81540000 27.56617137 0.15702091 16803 1414886400 2014.11.02 00:00 27.78440000 27.71040000 27.66940000 27.82840000 27.57990743 0.15468569 16060 1415491200 2014.11.09 00:00 27.69240000 27.66540000 27.55740000 27.71140000 27.58804958 0.15143301 14884 1416096000 2014.11.16 00:00 27.67440000 27.66240000 27.58840000 27.74940000 27.59513057 0.14669426 13684 1416700800 2014.11.23 00:00 27.61440000 27.61540000 27.35240000 27.67140000 27.59706099 0.14091784 11930 1417305600 2014.11.30 00:00 27.61940000 27.58640000 27.53440000 27.63540000 27.59604566 0.13660061 11044 1417910400 2014.12.07 00:00 27.59940000 27.56340000 27.56110000 27.64640000 27.59293655 0.13497746 8399 1418515200 2014.12.14 00:00 27.57340000 27.58740000 27.53540000 27.65540000 27.59240926 0.13432484 12846 1419120000 2014.12.21 00:00 27.59440000 27.75570000 27.50240000 27.78030000 27.60796076 0.12205625 7850 1419724800 2014.12.28 00:00 27.65840000 27.66140000 27.47640000 27.74640000 27.61305021 0.10138801 4879 1420329600 2015.01.04 00:00 27.66240000 28.11740000 27.06740000 28.20940000 27.66108352 0.14177022 15494 1420934400 2015.01.11 00:00 28.05100000 27.70140000 27.70140000 28.50500000 27.66492319 0.14225207 56114 1421539200 2015.01.18 00:00 27.81440000 27.69740000 27.66940000 27.98640000 27.66801622 0.14213309 25157 1422144000 2015.01.25 00:00 27.67140000 27.64840000 27.64840000 27.91540000 27.66614801 0.13996252 13751 1422748800 2015.02.01 00:00 27.74140000 27.68640000 27.66940000 27.82840000 27.66807677 0.13686454 11760 1423353600 2015.02.08 00:00 27.68540000 27.59640000 27.59340000 27.76340000 27.66125041 0.13313598 13085 1423958400 2015.02.15 00:00 27.59940000 27.52540000 27.17840000 27.66640000 27.64831228 0.12958924 20374 1424563200 2015.02.22 00:00 27.53040000 27.48540000 27.35730000 27.56940000 27.63279682 0.13263324 14315 1425168000 2015.03.01 00:00 27.46040000 27.32440000 27.24240000 27.53140000 27.60342569 0.15249951 13749 1425772800 2015.03.08 00:00 27.32640000 27.27940000 27.11140000 27.33740000 27.57256610 0.17628410 15898 1426377600 2015.03.15 00:00 27.29640000 27.43340000 27.03640000 27.50940000 27.55931219 0.17756248 14811 1426982400 2015.03.22 00:00 27.44440000 27.46040000 27.31340000 27.58140000 27.54989198 0.17827441 17264 1427587200 2015.03.29 00:00 27.45940000 27.52840000 27.35640000 27.63140000 27.54784513 0.17700266 7411 1428192000 2015.04.05 00:00 27.51940000 27.32140000 27.16940000 27.55340000 27.52627892 0.18718018 11164 1428796800 2015.04.12 00:00 27.32040000 27.44740000 27.26740000 27.52240000 27.51876665 0.18886290 13690 1429401600 2015.04.19 00:00 27.42240000 27.46440000 27.32240000 27.47940000 27.51358887 0.18996378 13425 1430006400 2015.04.26 00:00 27.42440000 27.31840000 27.16440000 27.52140000 27.49499945 0.19910128 14788 1430611200 2015.05.03 00:00 27.30440000 27.43040000 27.24540000 27.46340000 27.48884712 0.20016467 23323 1431216000 2015.05.10 00:00 27.42240000 27.36740000 27.34640000 27.49240000 27.47728073 0.19546652 13864 1431820800 2015.05.17 00:00 27.37740000 27.42140000 27.29940000 27.42440000 27.47195876 0.19254650 16881 1432425600 2015.05.24 00:00 27.39340000 27.42340000 27.12940000 27.49340000 27.46733411 0.12821879 15474 1433030400 2015.05.31 00:00 27.43840000 27.40340000 27.20140000 27.48740000 27.46124515 0.11786100 15372 1433635200 2015.06.07 00:00 27.41340000 27.28740000 27.21740000 27.44040000 27.44468847 0.11078016 15034 1434240000 2015.06.14 00:00 27.28640000 27.25240000 27.18140000 27.30340000 27.42637528 0.10761773 14002 1434844800 2015.06.21 00:00 27.24140000 27.22940000 27.16840000 27.28460000 27.40761573 0.09748456 14809 1435449600 2015.06.28 00:00 27.17740000 27.08840000 24.92210000 27.43930000 27.37721423 0.10831895 11495 1436054400 2015.07.05 00:00 27.09640000 27.08540000 27.06340000 27.17740000 27.34942240 0.11957030 13653 1436659200 2015.07.12 00:00 27.08340000 27.04440000 27.02490000 27.11840000 27.32037265 0.13331131 9286 1437264000 2015.07.19 00:00 27.03940000 27.01740000 27.01740000 27.11440000 27.29151811 0.15131025 9174 1437868800 2015.07.26 00:00 27.01940000 27.06240000 27.00440000 27.13340000 27.26969734 0.16293666 11938 1438473600 2015.08.02 00:00 27.06240000 27.02240000 27.00240000 27.06740000 27.24614521 0.17171262 10586 1439078400 2015.08.09 00:00 27.02440000 27.01440000 26.94370000 27.03540000 27.22407424 0.17618223 10235 1439683200 2015.08.16 00:00 27.01540000 27.01640000 26.97690000 27.03340000 27.20429574 0.17153682 13802 1440288000 2015.08.23 00:00 27.01740000 27.01540000 27.00750000 27.13900000 27.18630567 0.17729512 14880 1440892800 2015.08.30 00:00 27.02740000 27.01240000 26.96890000 27.04340000 27.16974322 0.17385929 9071 1441497600 2015.09.06 00:00 27.01240000 27.10640000 26.96510000 27.10640000 27.16371054 0.16204366 10154 1442102400 2015.09.13 00:00 27.07640000 27.05440000 27.01840000 27.12340000 27.15330001 0.16078442 11314 1442707200 2015.09.20 00:00 27.06140000 27.26040000 27.02840000 27.28040000 27.16350001 0.15022846 15500 1443312000 2015.09.27 00:00 27.21240000 27.12540000 27.12440000 27.25440000 27.15987144 0.14302770 19223 1443916800 2015.10.04 00:00 27.13240000 27.08440000 27.06940000 27.15340000 27.15268368 0.13018609 14681 1444521600 2015.10.11 00:00 27.10040000 27.05440000 27.05040000 27.13840000 27.14332333 0.11441249 9900 1445126400 2015.10.18 00:00 27.06340000 27.08540000 27.04040000 27.11040000 27.13780682 0.09686971 14496 1445731200 2015.10.25 00:00 27.09040000 27.07740000 27.06740000 27.13080000 27.13205379 0.08875788 11257 1446336000 2015.11.01 00:00 27.06740000 27.01540000 27.01180000 27.10240000 27.12094391 0.08160150 10654 1446940800 2015.11.08 00:00 27.01440000 27.01940000 27.01040000 27.04640000 27.11127306 0.07457180 7291 1447545600 2015.11.15 00:00 27.01340000 27.02290000 27.00940000 27.04340000 27.10285658 0.07162471 6500 1448150400 2015.11.22 00:00 27.01740000 27.01370000 26.96640000 27.03540000 27.09436547 0.06922971 7865 1448755200 2015.11.29 00:00 27.01040000 27.00940000 27.00740000 27.08140000 27.08627352 0.06670098 9511 1449360000 2015.12.06 00:00 27.00840000 27.01060000 27.00540000 27.02740000 27.07906652 0.06393027 4517 1449964800 2015.12.13 00:00 27.00140000 27.02440000 27.00140000 27.03640000 27.07386019 0.06301180 7015 1450569600 2015.12.20 00:00 27.02240000 26.89310000 26.86420000 27.03240000 27.05664493 0.06929295 3403 1451174400 2015.12.27 00:00 27.00640000 26.98040000 26.97980000 27.02470000 27.04938351 0.06980880 2519 1451779200 2016.01.03 00:00 27.00440000 27.01440000 26.96040000 27.05140000 27.04605175 0.06967921 4947 1452384000 2016.01.10 00:00 27.01340000 27.00440000 27.00440000 27.02240000 27.04208491 0.06992807 5538 1452988800 2016.01.17 00:00 27.00140000 27.00240000 26.91340000 27.06050000 27.03830540 0.07032304 25460 1453593600 2016.01.24 00:00 27.00240000 27.00440000 26.99860000 27.02540000 27.03507631 0.06912564 7474 1454198400 2016.01.31 00:00 27.00440000 27.06240000 27.00440000 27.07240000 27.03767857 0.06919065 11649 1454803200 2016.02.07 00:00 27.06740000 27.03440000 26.97040000 27.08140000 27.03736632 0.04796905 60708 1455408000 2016.02.14 00:00 27.03385000 27.01385000 26.99385000 27.05635000 27.03512667 0.04329540 19355 1456012800 2016.02.21 00:00 27.01385000 27.02285000 27.00585000 27.07735000 27.03395747 0.04150430 16411 1456617600 2016.02.28 00:00 27.01535000 27.02985000 27.01505000 27.06935000 27.03356628 0.04110332 24551 1457222400 2016.03.06 00:00 27.02385000 27.04145000 27.02385000 27.06735000 27.03431711 0.03983611 18540 1457827200 2016.03.13 00:00 27.03245000 27.02055000 27.02055000 27.05935000 27.03300596 0.03803702 16791 1458432000 2016.03.20 00:00 27.02385000 27.03255000 27.01585000 27.07035000 27.03296253 0.03780979 9145 1459036800 2016.03.27 00:00 27.04335000 27.01985000 27.01985000 27.07735000 27.03171372 0.03715390 12958 1459641600 2016.04.03 00:00 27.01885000 27.01255000 27.00315000 27.06335000 27.02988860 0.03643667 5834 1460246400 2016.04.10 00:00 27.01285000 27.01235000 26.99895000 27.04255000 27.02821826 0.03569264 5586 1460851200 2016.04.17 00:00 27.01785000 27.02185000 26.99285000 27.04785000 27.02761176 0.03521518 6682 1461456000 2016.04.24 00:00 27.02785000 27.02985000 27.01685000 27.05535000 27.02782492 0.03509678 9371 1462060800 2016.05.01 00:00 27.02085000 27.01065000 27.01065000 27.05335000 27.02618922 0.03465247 13467 1462665600 2016.05.08 00:00 27.01485000 27.01485000 27.00485000 27.02635000 27.02510929 0.01754583 2167 1463270400 2016.05.15 00:00 27.01585000 27.02105000 27.00665000 27.03335000 27.02472269 0.01435122 2400 1463875200 2016.05.22 00:00 27.02385000 27.01405000 27.00985000 27.03735000 27.02370625 0.01415681 3295 1464480000 2016.05.29 00:00 27.01485000 27.01685000 27.00985000 27.02935000 27.02305327 0.01349948 2826 1465084800 2016.06.05 00:00 27.01585000 27.01585000 26.99995000 27.03035000 27.02236724 0.01278102 1595 1465689600 2016.06.12 00:00 27.01585000 27.04405000 27.00705000 27.08835000 27.02443227 0.01287732 10969 1466294400 2016.06.19 00:00 27.00115000 27.12135000 27.00085000 27.14835000 27.03366253 0.02431802 22376 1466899200 2016.06.26 00:00 27.06945000 27.08315000 27.05095000 27.18335000 27.03837562 0.02776345 38046 1467504000 2016.07.03 00:00 27.08685000 27.01605000 27.01605000 27.11835000 27.03624937 0.02710903 16250 1468108800 2016.07.10 00:00 27.02035000 27.01555000 27.01485000 27.06135000 27.03427800 0.02693452 9017 1468713600 2016.07.17 00:00 27.01685000 27.01285000 27.00985000 27.02735000 27.03223724 0.02700958 3929 1469318400 2016.07.24 00:00 27.01835000 27.02285000 27.01485000 27.05735000 27.03134322 0.02688468 6325 1469923200 2016.07.31 00:00 27.02285000 27.01585000 27.01585000 27.04135000 27.02986767 0.02684007 4335 1470528000 2016.08.07 00:00 27.02005000 27.01255000 27.01255000 27.03435000 27.02821837 0.02696843 2828 1471132800 2016.08.14 00:00 27.01835000 27.01285000 27.01285000 27.02485000 27.02675472 0.02706061 2665 1471737600 2016.08.21 00:00 27.01855000 27.01265000 27.01265000 27.02835000 27.02541141 0.02707149 3622 1472342400 2016.08.28 00:00 27.01745000 27.01325000 27.01305000 27.03735000 27.02425318 0.02711757 5517 1472947200 2016.09.04 00:00 27.01485000 27.01265000 27.01265000 27.02235000 27.02314812 0.02732681 2244 1473552000 2016.09.11 00:00 27.01835000 27.01385000 27.01215000 27.02635000 27.02226258 0.02744346 1495 1474156800 2016.09.18 00:00 27.01835000 27.01265000 27.01265000 27.02355000 27.02134710 0.02751928 4564 1474761600 2016.09.25 00:00 27.01835000 27.01325000 27.01285000 27.02735000 27.02057595 0.02765779 4561 1475366400 2016.10.02 00:00 27.01835000 27.01265000 27.01265000 27.02235000 27.01982109 0.02783774 987 1475971200 2016.10.09 00:00 26.96675000 27.01365000 26.96645000 27.03035000 27.01923337 0.02795143 2919 1476576000 2016.10.16 00:00 27.01485000 27.01385000 27.00985000 27.03135000 27.01872067 0.02807458 3589 1477180800 2016.10.23 00:00 27.01385000 27.01685000 27.01085000 27.02535000 27.01854251 0.02810834 1193 1477785600 2016.10.30 00:00 27.02385000 27.00985000 27.00985000 27.02835000 27.01771465 0.02773521 2321 1478390400 2016.11.06 00:00 27.01735000 27.02085000 27.01385000 27.11235000 27.01801326 0.01525473 5862 1478995200 2016.11.13 00:00 27.01585000 27.01585000 27.01485000 27.14385000 27.01780723 0.00440500 15843 1479600000 2016.11.20 00:00 27.02385000 27.02185000 27.01785000 27.07335000 27.01819226 0.00474585 10120 1480204800 2016.11.27 00:00 27.03085000 27.01775000 27.01515000 27.06635000 27.01815014 0.00468080 29550 1480809600 2016.12.04 00:00 27.02385000 27.01185000 27.01185000 27.05635000 27.01755012 0.00434898 9140 1481414400 2016.12.11 00:00 27.01685000 27.01285000 27.01285000 27.03345000 27.01710249 0.00399589 3133 1482019200 2016.12.18 00:00 27.01835000 27.01385000 27.01185000 27.02535000 27.01679273 0.00384172 2775 1482624000 2016.12.25 00:00 27.01935000 27.01185000 26.97865000 27.04735000 27.01632200 0.00359080 3332 1483228800 2017.01.01 00:00 27.01885000 27.00885000 26.99025000 27.02085000 27.01561038 0.00351199 3366 1483833600 2017.01.08 00:00 27.01835000 27.01385000 27.01285000 27.03635000 27.01544272 0.00340159 3875 1484438400 2017.01.15 00:00 27.01935000 27.01985000 27.00975000 27.02435000 27.01586246 0.00365133 1951 1485043200 2017.01.22 00:00 27.02185000 27.01185000 27.01185000 27.03635000 27.01548032 0.00355500 4203 1485648000 2017.01.29 00:00 27.02235000 27.01185000 27.01185000 27.02635000 27.01513458 0.00352946 1797 1486252800 2017.02.05 00:00 27.01485000 27.01385000 27.01385000 27.02535000 27.01501224 0.00347170 1379 1486857600 2017.02.12 00:00 27.01485000 27.01285000 27.01285000 27.02335000 27.01480631 0.00344827 760 1487462400 2017.02.19 00:00 27.01485000 27.01285000 27.01285000 27.02035000 27.01461999 0.00342177 1099 1488067200 2017.02.26 00:00 27.01685000 27.01395000 27.01385000 27.02535000 27.01455619 0.00341372 798 1488672000 2017.03.05 00:00 27.01835000 27.01285000 27.01285000 27.02265000 27.01439369 0.00342305 1072 1489276800 2017.03.12 00:00 27.01895000 27.01225000 27.01225000 27.02435000 27.01418953 0.00339925 1944 1489881600 2017.03.19 00:00 27.01735000 27.01495000 27.01415000 27.02135000 27.01426196 0.00326004 1553 1490486400 2017.03.26 00:00 27.01905000 27.01255000 27.01255000 27.24885000 27.01409891 0.00291823 18473 1491091200 2017.04.02 00:00 27.01835000 26.55115000 26.52015000 27.15835000 26.97000854 0.10297024 83994 1491696000 2017.04.09 00:00 26.53585000 26.66065000 26.49745000 26.74535000 26.94054582 0.12757456 28367 1492300800 2017.04.16 00:00 26.65005000 26.91515000 26.62725000 27.03235000 26.93812717 0.12706555 57378 1492905600 2017.04.23 00:00 26.88605000 26.82415000 26.74935000 27.05135000 26.92727220 0.13067088 84657 1493510400 2017.04.30 00:00 26.81785000 26.72705000 26.70035000 26.95135000 26.90820342 0.14038332 48624 1494115200 2017.05.07 00:00 26.72305000 26.55085000 26.53465000 26.73215000 26.87416976 0.16595381 30398 1494720000 2017.05.14 00:00 26.55135000 26.48195000 26.33495000 26.72535000 26.83681550 0.19280521 40839 1495324800 2017.05.21 00:00 26.47905000 26.45485000 26.40485000 26.56535000 26.80043783 0.21556769 36953 1495929600 2017.05.28 00:00 26.43385000 26.33175000 26.31115000 26.53635000 26.75580090 0.24498547 36044 1496534400 2017.06.04 00:00 26.32135000 26.17735000 26.15035000 26.36725000 26.70071034 0.28300355 94474 1497139200 2017.06.11 00:00 26.17775000 26.16035000 26.10935000 26.29735000 26.64924745 0.31197891 70630 1497744000 2017.06.18 00:00 26.17985000 26.26085000 26.12135000 26.34435000 26.61225721 0.32275433 57779 1498348800 2017.06.25 00:00 26.25385000 26.10305000 26.08645000 26.34235000 26.56376129 0.34131640 89014 1498953600 2017.07.02 00:00 26.09075000 26.07085000 26.04035000 26.16385000 26.51681736 0.35469319 55746 1499558400 2017.07.09 00:00 26.08985000 26.06685000 26.04735000 26.16235000 26.47396332 0.36060725 76364 1500163200 2017.07.16 00:00 26.07025000 26.04955000 25.98955000 26.12865000 26.43354301 0.36052423 92575 1500768000 2017.07.23 00:00 26.05415000 26.05500000 25.99380000 26.08500000 26.39749129 0.35296401 100968 1501372800 2017.07.30 00:00 26.05850000 26.10210000 25.89500000 26.16500000 26.36935879 0.33554275 101572 1501977600 2017.08.06 00:00 26.11750000 26.15790000 26.07620000 26.19630000 26.34921985 0.30830008 109756 1502582400 2017.08.13 00:00 26.15810000 26.04100000 25.98890000 26.18050000 26.31986558 0.27919505 164752 1503187200 2017.08.20 00:00 26.07220000 26.09900000 26.06150000 26.13850000 26.29883077 0.27916231 97151 1503792000 2017.08.27 00:00 26.09350000 26.02330000 26.01550000 26.15090000 26.27258974 0.27389948 91047 1504396800 2017.09.03 00:00 26.03860000 26.11090000 26.03050000 26.15890000 26.25719072 0.23450430 54150 1505001600 2017.09.10 00:00 26.09750000 26.09180000 26.05540000 26.12450000 26.24143922 0.19727506 63858 1505606400 2017.09.17 00:00 26.08350000 26.03610000 26.02650000 26.14510000 26.22188310 0.16392876 91886 1506211200 2017.09.24 00:00 26.04600000 25.97410000 25.92150000 26.10150000 26.19828471 0.14607687 134947 1506816000 2017.10.01 00:00 25.97250000 25.90210000 25.78390000 26.02150000 26.17007665 0.13308030 135352 1507420800 2017.10.08 00:00 25.87830000 25.79770000 25.79400000 25.91950000 26.13461220 0.12449346 101742 1508025600 2017.10.15 00:00 25.80100000 25.65780000 25.61670000 25.82090000 26.08920152 0.13790340 102564 1508630400 2017.10.22 00:00 25.67150000 25.60590000 25.54890000 25.71650000 26.04317280 0.16093604 84903 1509235200 2017.10.29 00:00 25.61250000 25.67270000 25.50650000 25.75100000 26.00788968 0.17276062 105957 1509840000 2017.11.05 00:00 25.67350000 25.54650000 25.50150000 25.68730000 25.96394780 0.18669670 142026 1510444800 2017.11.12 00:00 25.55090000 25.56570000 25.52450000 25.70200000 25.92601944 0.20194921 161609 1511049600 2017.11.19 00:00 25.55350000 25.42370000 25.39550000 25.60150000 25.87817949 0.22815113 78548 1511654400 2017.11.26 00:00 25.42010000 25.56460000 25.40650000 25.58750000 25.84831478 0.23627180 154880 1512259200 2017.12.03 00:00 25.55320000 25.55800000 25.52680000 25.69160000 25.82066575 0.24255389 112974 1512864000 2017.12.10 00:00 25.55400000 25.67350000 25.54050000 25.71950000 25.80664997 0.24007064 151536 1513468800 2017.12.17 00:00 25.66480000 25.74350000 25.63300000 25.79550000 25.80063569 0.23145795 119849 1514073600 2017.12.24 00:00 25.75070000 25.54050000 25.50650000 25.95880000 25.77586086 0.22413408 61622 1514678400 2017.12.31 00:00 25.54590000 25.49480000 25.46010000 25.59890000 25.74909316 0.22410483 67514 1515283200 2018.01.07 00:00 25.50410000 25.50550000 25.48970000 25.62650000 25.72589381 0.21555097 126016 1515888000 2018.01.14 00:00 25.52040000 25.37530000 25.34400000 25.53750000 25.69250392 0.21688545 106127 1516492800 2018.01.21 00:00 25.39150000 25.28600000 25.28140000 25.42750000 25.65378926 0.21170204 99475 1517097600 2018.01.28 00:00 25.28660000 25.23950000 25.16650000 25.35050000 25.61433314 0.20436273 131054 1517702400 2018.02.04 00:00 25.23100000 25.37610000 25.11780000 25.40700000 25.59164427 0.18559469 174603 1518307200 2018.02.11 00:00 25.37080000 25.31850000 25.30130000 25.40740000 25.56563053 0.17022502 210947 1518912000 2018.02.18 00:00 25.34130000 25.35610000 25.28850000 25.37840000 25.54567524 0.15457178 207778 1519516800 2018.02.25 00:00 25.35250000 25.36250000 25.34850000 25.44360000 25.52822998 0.14447294 269348 1520121600 2018.03.04 00:00 25.36850000 25.45670000 25.35670000 25.48090000 25.52141760 0.14043793 175983 1520726400 2018.03.11 00:00 25.47120000 25.46950000 25.46230000 25.47950000 25.51647307 0.13813247 5891