Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 80.99900000 81.01900000 0.00100000 3.00000000 20.00000000 0.00100000 0.89143244 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 63.76100000 62.00000000 61.75500000 63.85200000 62.00000000 0.00000000 87642 1337472000 2012.05.20 00:00 61.99000000 62.12000000 61.87000000 63.02000000 62.01142857 0.00000000 49289 1338076800 2012.05.27 00:00 62.26000000 60.39000000 59.74000000 62.36000000 61.85700680 0.00000000 44258 1338681600 2012.06.03 00:00 60.35000000 61.86000000 60.26000000 62.71000000 61.85729187 0.00000000 55172 1339286400 2012.06.10 00:00 62.17000000 61.90000000 61.53000000 62.48000000 61.86135931 0.00000000 50182 1339891200 2012.06.17 00:00 62.37000000 62.90000000 61.90000000 63.13000000 61.96027747 0.00000000 55107 1340496000 2012.06.24 00:00 62.94000000 63.06000000 61.79000000 63.08000000 62.06501295 0.00000000 51133 1341100800 2012.07.01 00:00 63.11000000 62.61000000 62.40000000 63.33000000 62.11691648 0.00000000 43151 1341705600 2012.07.08 00:00 62.46000000 62.66000000 62.18000000 63.12000000 62.16863872 0.00000000 40857 1342310400 2012.07.15 00:00 62.58000000 62.45000000 62.14000000 62.85000000 62.19543503 0.00000000 37339 1342915200 2012.07.22 00:00 62.30000000 62.86000000 61.74000000 63.02000000 62.25872693 0.00000000 43684 1343520000 2012.07.29 00:00 62.94000000 63.20000000 62.40000000 63.32000000 62.34837199 0.00000000 31055 1344124800 2012.08.05 00:00 63.25000000 62.86000000 62.64000000 63.39000000 62.39709846 0.00000000 35710 1344729600 2012.08.12 00:00 62.80000000 63.43000000 62.69000000 63.54000000 62.49547004 0.00000000 32117 1345334400 2012.08.19 00:00 63.39000000 62.84000000 62.64000000 63.62000000 62.52828242 0.00000000 34529 1345939200 2012.08.26 00:00 62.90000000 62.73000000 62.50000000 62.99000000 62.54749361 0.00000000 15932 1346544000 2012.09.02 00:00 62.63000000 63.28000000 62.50000000 63.75000000 62.61725613 0.00000000 34617 1347148800 2012.09.09 00:00 63.24000000 64.20000000 62.40000000 64.23000000 62.76799364 0.00000000 38827 1347753600 2012.09.16 00:00 64.12000000 63.75000000 63.30000000 64.75000000 62.86151805 0.00000000 44409 1348358400 2012.09.23 00:00 63.75000000 63.53000000 62.90000000 63.78000000 62.92518300 0.82803131 38620 1348963200 2012.09.30 00:00 63.32000000 63.79000000 63.20000000 64.34000000 63.00754653 0.83915351 36562 1349568000 2012.10.07 00:00 63.97000000 64.06000000 63.35000000 64.26000000 63.10778019 0.86496966 31078 1350172800 2012.10.14 00:00 64.12000000 64.85500000 63.92000000 65.17500000 63.27418208 0.74030104 34110 1350777600 2012.10.21 00:00 64.77500000 65.14000000 64.75500000 65.86000000 63.45187902 0.80165376 47337 1351382400 2012.10.28 00:00 65.18500000 65.66000000 64.46500000 65.97500000 63.66217626 0.89041943 32071 1351987200 2012.11.04 00:00 65.65000000 64.87000000 64.26000000 65.83500000 63.77720709 0.93068659 50764 1352592000 2012.11.11 00:00 64.86000000 66.24000000 64.69500000 66.47000000 64.01175880 1.10052318 49915 1353196800 2012.11.18 00:00 66.15000000 67.32500000 66.06500000 67.58000000 64.32730558 1.33315179 52629 1353801600 2012.11.25 00:00 67.05000000 67.48500000 66.69500000 67.76500000 64.62803838 1.51233907 55499 1354406400 2012.12.02 00:00 67.29500000 67.50500000 67.10000000 67.72500000 64.90203472 1.61856303 40414 1355011200 2012.12.09 00:00 67.51500000 68.44800000 67.15300000 68.74300000 65.23974570 1.80277400 45770 1355616000 2012.12.16 00:00 69.02300000 68.99800000 68.46300000 69.38300000 65.59767468 2.00306691 58858 1356220800 2012.12.23 00:00 69.00300000 70.23300000 68.97800000 70.82300000 66.03913424 2.25054957 30003 1356825600 2012.12.30 00:00 69.99300000 71.80300000 69.94800000 71.88800000 66.58807383 2.62846830 58199 1357430400 2013.01.06 00:00 71.70300000 72.69800000 70.49800000 73.04300000 67.16997156 2.95160172 104607 1358035200 2013.01.13 00:00 72.80100000 73.30800000 71.64300000 73.61800000 67.75454570 3.21177065 144503 1358640000 2013.01.20 00:00 72.85500000 73.62300000 71.70300000 74.03300000 68.31344611 3.43100321 129410 1359244800 2013.01.27 00:00 73.64300000 74.74300000 72.87000000 74.95300000 68.92578458 3.72425786 105557 1359849600 2013.02.03 00:00 74.61300000 74.80800000 73.85300000 75.98300000 69.48599557 3.88597008 128223 1360454400 2013.02.10 00:00 74.71300000 75.47800000 74.17000000 76.07800000 70.05666266 3.99268808 121948 1361059200 2013.02.17 00:00 75.48800000 75.36300000 74.56300000 75.96800000 70.56202812 4.00878138 107306 1361664000 2013.02.24 00:00 75.93800000 75.35800000 73.33300000 76.12300000 71.01878735 3.95583369 205248 1362268800 2013.03.03 00:00 75.22300000 76.93300000 74.40000000 77.33300000 71.58204569 4.00756278 143353 1362873600 2013.03.10 00:00 77.00800000 76.37300000 76.15300000 77.47800000 72.03832706 3.94229306 152334 1363478400 2013.03.17 00:00 75.91300000 75.67800000 75.16800000 76.83300000 72.38496257 3.79621410 159565 1364083200 2013.03.24 00:00 75.50300000 75.87800000 75.13300000 76.35800000 72.71763281 3.50556559 123121 1364688000 2013.03.31 00:00 75.81800000 78.64800000 74.83800000 78.85800000 73.28242968 3.45119642 190951 1365292800 2013.04.07 00:00 79.02800000 79.43300000 78.90800000 80.77300000 73.86819828 3.45720313 206777 1365897600 2013.04.14 00:00 79.26300000 80.35300000 77.23800000 80.55800000 74.48579845 3.44769029 235930 1366502400 2013.04.21 00:00 80.66800000 79.12300000 78.88300000 80.69300000 74.92743669 3.22275669 187259 1367107200 2013.04.28 00:00 79.02800000 79.93300000 78.23300000 80.41300000 75.40415700 3.04631269 147787 1367712000 2013.05.05 00:00 80.32800000 82.03300000 79.96800000 82.21800000 76.03547539 2.99294987 138439 1368316800 2013.05.12 00:00 81.99800000 81.88800000 81.25800000 82.42800000 76.59285868 2.93038885 150481 1368921600 2013.05.19 00:00 81.38300000 79.83300000 79.46300000 81.94800000 76.90144357 2.78623254 194902 1369526400 2013.05.26 00:00 79.88300000 79.25800000 79.16800000 80.88800000 77.12587752 2.64251536 172015 1370131200 2013.06.02 00:00 79.36800000 78.05300000 76.54800000 80.34300000 77.21417489 2.49281953 216607 1370736000 2013.06.09 00:00 78.09300000 75.18800000 74.58800000 78.69300000 77.02120586 2.45075038 232462 1371340800 2013.06.16 00:00 75.09800000 76.53800000 75.08300000 77.08300000 76.97518625 2.41512493 175471 1371945600 2013.06.23 00:00 76.50300000 78.21300000 75.97800000 78.37800000 77.09307328 2.33497786 163256 1372550400 2013.06.30 00:00 78.11300000 78.98800000 77.87300000 79.28300000 77.27354249 2.26961373 131379 1373155200 2013.07.07 00:00 78.87300000 78.50300000 77.59800000 79.33800000 77.39063368 2.19434452 138413 1373760000 2013.07.14 00:00 78.47800000 79.23800000 78.32800000 79.49300000 77.56657333 2.10197579 114390 1374364800 2013.07.21 00:00 78.56500000 77.59800000 77.49800000 79.48300000 77.56956634 2.09582390 113643 1374969600 2013.07.28 00:00 77.32300000 77.75300000 76.47800000 78.28300000 77.58703622 2.07042185 118161 1375574400 2013.08.04 00:00 77.63800000 76.52300000 75.69800000 77.92800000 77.48569943 2.09439366 104655 1376179200 2013.08.11 00:00 76.39300000 76.81300000 76.22300000 77.59800000 77.42163282 2.10689258 113695 1376784000 2013.08.18 00:00 76.56300000 77.01800000 75.85800000 77.44800000 77.38319160 2.11307674 107265 1377388800 2013.08.25 00:00 76.99300000 76.68800000 75.34800000 77.34800000 77.31698288 2.10436736 94204 1377993600 2013.09.01 00:00 76.58000000 77.69800000 76.55800000 78.36300000 77.35327022 1.97522961 99524 1378598400 2013.09.08 00:00 78.05300000 78.13300000 77.96800000 79.29300000 77.42753020 1.90815536 90224 1379203200 2013.09.15 00:00 78.50300000 79.32700000 78.26300000 79.90300000 77.60843209 1.79933388 80915 1379808000 2013.09.22 00:00 79.18200000 78.16400000 78.07600000 79.45300000 77.66134332 1.49267248 184611 1380412800 2013.09.29 00:00 77.66800000 78.14200000 77.57900000 78.67400000 77.70712014 1.15245484 213970 1381017600 2013.10.06 00:00 77.79100000 79.07200000 77.34400000 79.14100000 77.83710870 1.08456267 179799 1381622400 2013.10.13 00:00 78.79700000 78.88700000 78.64300000 79.57800000 77.93709835 1.06887447 102322 1382227200 2013.10.20 00:00 78.89700000 78.79800000 78.32300000 79.61700000 78.01908898 1.09433604 105231 1382832000 2013.10.27 00:00 79.02100000 79.40300000 78.66800000 79.58900000 78.15089003 0.94617726 111557 1383436800 2013.11.03 00:00 79.35100000 79.40700000 78.47200000 79.81800000 78.27051955 0.91774402 113311 1384041600 2013.11.10 00:00 79.51900000 80.33800000 79.22300000 80.49300000 78.46742245 1.03600467 131372 1384646400 2013.11.17 00:00 80.29700000 80.98800000 79.90800000 81.11800000 78.70747746 1.20649538 127962 1385251200 2013.11.24 00:00 81.01500000 81.51800000 80.78800000 81.69300000 78.97514627 1.41099204 94291 1385856000 2013.12.01 00:00 81.61600000 82.27700000 81.03500000 82.37500000 79.28960853 1.66953598 136176 1386460800 2013.12.08 00:00 82.36300000 82.23300000 81.68300000 82.72300000 79.56993153 1.82794596 127039 1387065600 2013.12.15 00:00 82.16800000 82.16500000 81.46500000 82.75300000 79.81708091 1.94089326 146768 1387670400 2013.12.22 00:00 81.94700000 82.83900000 81.94700000 82.93800000 80.10488272 1.98723641 68538 1388275200 2013.12.29 00:00 82.81100000 82.73200000 82.09800000 83.42200000 80.35508437 1.99295380 81939 1388880000 2014.01.05 00:00 82.67900000 82.37400000 81.95800000 82.90800000 80.54736205 1.94155431 139677 1389484800 2014.01.12 00:00 82.28000000 81.73300000 81.31900000 82.37300000 80.66027995 1.77798351 129064 1390089600 2014.01.19 00:00 81.71500000 79.95800000 79.64300000 82.03300000 80.59339614 1.64925754 154349 1390694400 2014.01.26 00:00 79.73900000 79.95300000 79.43800000 81.19800000 80.53240604 1.55951407 190208 1391299200 2014.02.02 00:00 79.76200000 80.67700000 78.98300000 80.92800000 80.54617689 1.53599423 193263 1391904000 2014.02.09 00:00 80.78400000 80.85800000 80.21800000 81.17300000 80.57587433 1.43913234 153632 1392508800 2014.02.16 00:00 80.75600000 80.86000000 80.31100000 81.38600000 80.60293392 1.32840446 153047 1393113600 2014.02.23 00:00 80.79800000 80.26900000 80.11300000 81.34000000 80.57113069 1.29375499 166430 1393718400 2014.03.02 00:00 79.94500000 81.39200000 79.60800000 81.91300000 80.64930872 1.22421348 134247 1394323200 2014.03.09 00:00 81.13100000 80.10000000 79.95800000 81.67200000 80.59699360 1.18012643 168795 1394928000 2014.03.16 00:00 79.89700000 80.18300000 79.87800000 80.74800000 80.55756564 1.17242212 159119 1395532800 2014.03.23 00:00 80.12100000 81.66600000 80.12100000 81.79300000 80.66313082 1.11066292 129616 1396137600 2014.03.30 00:00 81.68200000 82.03000000 81.47000000 82.48800000 80.79330883 1.07812681 119191 1396742400 2014.04.06 00:00 81.98200000 81.40300000 80.98800000 82.08400000 80.85137466 1.05664237 135815 1397347200 2014.04.13 00:00 81.32700000 81.74500000 80.94800000 81.89300000 80.93648183 1.02604468 93673 1397952000 2014.04.20 00:00 81.67500000 81.30300000 81.07300000 82.02900000 80.97138833 0.97150611 86782 1398556800 2014.04.27 00:00 81.19400000 81.53800000 81.19400000 82.03300000 81.02535134 0.92137809 94097 1399161600 2014.05.04 00:00 81.59900000 81.50800000 81.26400000 81.75900000 81.07131788 0.88122029 90332 1399766400 2014.05.11 00:00 81.44800000 81.12800000 80.87800000 81.82300000 81.07671618 0.78704076 97620 1400371200 2014.05.18 00:00 81.09300000 81.34300000 80.42900000 81.43600000 81.10207654 0.69669879 115488 1400976000 2014.05.25 00:00 81.30300000 81.08600000 80.84200000 81.41400000 81.10054544 0.63585742 95687 1401580800 2014.06.01 00:00 81.20400000 81.85800000 81.13100000 81.96300000 81.17268397 0.65308688 110208 1402185600 2014.06.08 00:00 81.80200000 81.48800000 81.36700000 82.06800000 81.20271407 0.60151714 85734 1402790400 2014.06.15 00:00 81.50800000 81.70300000 81.33700000 81.73600000 81.25036035 0.54600292 89569 1403395200 2014.06.22 00:00 81.64500000 81.14900000 81.09100000 81.78800000 81.24070698 0.53094777 75448 1404000000 2014.06.29 00:00 81.13800000 81.91200000 81.05300000 81.99300000 81.30463965 0.54384558 68085 1404604800 2014.07.06 00:00 81.84100000 81.62300000 81.31800000 81.98300000 81.33495968 0.53931109 74956 1405209600 2014.07.13 00:00 81.62100000 81.61500000 81.25300000 81.91000000 81.36163019 0.48560426 70931 1405814400 2014.07.20 00:00 81.55400000 81.97800000 81.53300000 82.13800000 81.42033208 0.50159219 61547 1406419200 2014.07.27 00:00 81.91900000 82.26800000 81.91800000 82.71800000 81.50106236 0.43561175 89389 1407024000 2014.08.03 00:00 82.16800000 81.45800000 80.98800000 82.47300000 81.49696118 0.32207612 108409 1407628800 2014.08.10 00:00 81.54300000 82.16800000 81.49500000 82.53300000 81.56086964 0.33732825 89502 1408233600 2014.08.17 00:00 82.04600000 83.12300000 82.04600000 83.36800000 81.70964396 0.46314748 88598 1408838400 2014.08.24 00:00 83.34400000 83.31300000 82.85100000 83.41300000 81.86234453 0.58706590 126453 1409443200 2014.08.31 00:00 83.37400000 83.76700000 83.31600000 84.12300000 82.04374029 0.74616251 205547 1410048000 2014.09.07 00:00 83.76700000 84.98000000 83.73400000 85.05300000 82.32338407 1.01731835 268961 1410652800 2014.09.14 00:00 84.79600000 86.11700000 84.66000000 86.27200000 82.68468083 1.37335270 260434 1411257600 2014.09.21 00:00 86.06400000 85.71000000 85.41500000 86.24700000 82.97280646 1.57164646 260676 1411862400 2014.09.28 00:00 85.72400000 85.64000000 84.94000000 86.15300000 83.22682490 1.68852867 302638 1412467200 2014.10.05 00:00 85.50600000 84.34600000 84.28600000 85.71200000 83.33341300 1.68071088 338581 1413072000 2014.10.12 00:00 84.26500000 83.79800000 82.67900000 84.57400000 83.37765938 1.61692247 369099 1413676800 2014.10.19 00:00 84.10500000 84.78700000 83.75000000 84.88000000 83.51188230 1.63651373 290769 1414281600 2014.10.26 00:00 84.87500000 87.21800000 84.39800000 87.44500000 83.86484589 1.82755225 262277 1414886400 2014.11.02 00:00 87.73600000 88.95200000 87.46700000 89.14200000 84.34933676 2.16831042 244866 1415491200 2014.11.09 00:00 88.74100000 89.54500000 88.35700000 89.82300000 84.84416183 2.43230667 247210 1416096000 2014.11.16 00:00 89.85400000 90.66600000 89.16000000 91.15200000 85.39862261 2.77482827 231304 1416700800 2014.11.23 00:00 90.65400000 90.91300000 90.32400000 91.10700000 85.92380141 3.01293633 184480 1417305600 2014.11.30 00:00 90.97000000 91.77400000 90.31100000 92.00800000 86.48096318 3.24082685 212044 1417910400 2014.12.07 00:00 91.94000000 90.39200000 89.73400000 92.05700000 86.85344287 3.27355275 285112 1418515200 2014.12.14 00:00 90.38800000 90.84600000 88.74900000 90.93400000 87.23368641 3.30056823 283781 1419120000 2014.12.21 00:00 90.74600000 90.82800000 90.43200000 91.31700000 87.57600199 3.19173668 74015 1419724800 2014.12.28 00:00 90.70600000 90.44900000 89.89800000 91.19600000 87.84962085 3.05477027 113812 1420329600 2015.01.04 00:00 90.49100000 88.87600000 88.60100000 90.52300000 87.94737124 2.88385842 270800 1420934400 2015.01.11 00:00 88.63200000 88.42500000 87.08500000 89.29900000 87.99285970 2.69451721 745633 1421539200 2015.01.18 00:00 88.43500000 87.55300000 87.50500000 88.86700000 87.95096830 2.52728287 269934 1422144000 2015.01.25 00:00 87.22700000 86.68900000 86.60700000 88.26400000 87.83078084 2.46861082 283488 1422748800 2015.02.01 00:00 86.31200000 87.95000000 86.28700000 88.16100000 87.84213505 2.43682202 252105 1423353600 2015.02.08 00:00 87.85900000 87.62300000 87.37800000 88.51300000 87.82126504 2.39486950 186967 1423958400 2015.02.15 00:00 87.45400000 87.47400000 87.00800000 88.00100000 87.78819218 2.35511350 162684 1424563200 2015.02.22 00:00 87.49800000 87.75600000 87.25600000 88.06800000 87.78512626 2.22695351 169265 1425168000 2015.03.01 00:00 87.80600000 87.67700000 87.25300000 88.03900000 87.77482852 2.04608413 178576 1425772800 2015.03.08 00:00 87.60600000 87.18600000 86.96500000 88.04300000 87.71874961 1.97261839 230759 1426377600 2015.03.15 00:00 86.99700000 87.12800000 86.67300000 87.46000000 87.66248774 2.00902184 227031 1426982400 2015.03.22 00:00 86.81100000 86.99900000 86.63200000 87.81000000 87.59929844 2.03163000 217245 1427587200 2015.03.29 00:00 86.99100000 88.07100000 86.67500000 88.44100000 87.64422239 1.96131396 186374 1428192000 2015.04.05 00:00 88.05700000 87.91800000 87.82500000 88.81500000 87.67029645 1.82849854 171429 1428796800 2015.04.12 00:00 87.93200000 88.32500000 87.20300000 88.62900000 87.73264917 1.65525892 195695 1429401600 2015.04.19 00:00 88.49200000 89.32400000 88.20900000 89.47300000 87.88420639 1.37051328 173546 1430006400 2015.04.26 00:00 89.20200000 90.21300000 89.09800000 90.54800000 88.10599626 1.29256251 159613 1430611200 2015.05.03 00:00 90.30700000 90.13100000 89.40000000 90.40700000 88.29885376 1.20468156 179113 1431216000 2015.05.10 00:00 90.07100000 90.41000000 89.54900000 90.49100000 88.49991531 1.17927163 178927 1431820800 2015.05.17 00:00 90.18700000 90.96200000 90.10400000 91.11200000 88.73439956 1.27921285 172904 1432425600 2015.05.24 00:00 90.86900000 92.08200000 90.38900000 92.10300000 89.05321865 1.56528842 215575 1433030400 2015.05.31 00:00 92.05600000 92.49700000 91.60700000 92.76400000 89.38119783 1.83403735 243383 1433635200 2015.06.07 00:00 92.46400000 91.82600000 90.89200000 92.49600000 89.61403613 1.94116341 235875 1434240000 2015.06.14 00:00 91.34100000 91.97100000 91.34100000 92.45900000 89.83850888 1.96597622 195354 1434844800 2015.06.21 00:00 92.06700000 91.74900000 91.61300000 92.53000000 90.02046041 2.01847850 158930 1435449600 2015.06.28 00:00 90.60500000 91.25900000 89.99400000 91.45200000 90.13841657 1.99723812 204471 1436054400 2015.07.05 00:00 90.33800000 90.79400000 89.17700000 91.02500000 90.20085308 1.92675966 215745 1436659200 2015.07.12 00:00 90.43000000 90.68200000 90.39000000 91.26400000 90.24667660 1.85968605 100878 1437264000 2015.07.19 00:00 90.68600000 90.25100000 90.06900000 91.07800000 90.24708835 1.76875202 89510 1437868800 2015.07.26 00:00 90.09500000 90.32000000 89.87900000 90.72200000 90.25403232 1.63146992 99166 1438473600 2015.08.02 00:00 90.29600000 89.68500000 89.62200000 90.40400000 90.19983876 1.48132429 90975 1439078400 2015.08.09 00:00 89.70500000 88.36000000 88.00100000 90.32400000 90.02461602 1.38983852 123948 1439683200 2015.08.16 00:00 88.26100000 86.63600000 86.61400000 88.75700000 89.70189069 1.60540642 129404 1440288000 2015.08.23 00:00 86.51400000 86.28800000 82.29500000 86.73700000 89.37675824 1.85011417 264942 1440892800 2015.08.30 00:00 86.22500000 83.55000000 83.41700000 86.27400000 88.82182889 2.45128075 196762 1441497600 2015.09.06 00:00 83.51200000 85.24500000 83.31100000 85.90100000 88.48117852 2.71684160 178312 1442102400 2015.09.13 00:00 85.22700000 85.63000000 85.16800000 86.62900000 88.20963770 2.87639934 167178 1442707200 2015.09.20 00:00 85.59600000 84.51000000 83.45200000 85.71700000 87.85729126 3.10167981 168322 1443312000 2015.09.27 00:00 84.51400000 83.67000000 82.82300000 84.61000000 87.45850161 3.34075321 207777 1443916800 2015.10.04 00:00 83.77800000 86.11800000 83.67800000 86.35400000 87.33083479 3.31041582 181397 1444521600 2015.10.11 00:00 85.93400000 86.31000000 85.20400000 86.65800000 87.23361243 3.17699788 157175 1445126400 2015.10.18 00:00 86.29300000 86.89100000 85.79500000 87.22000000 87.20098268 2.96155279 147908 1445731200 2015.10.25 00:00 86.89300000 86.08100000 85.88300000 87.02000000 87.09431766 2.81125231 163215 1446336000 2015.11.01 00:00 85.91000000 86.61300000 85.85100000 87.02900000 87.04847788 2.60151078 148251 1446940800 2015.11.08 00:00 86.72500000 86.10600000 86.09000000 86.87300000 86.95871808 2.39828088 149833 1447545600 2015.11.15 00:00 85.88400000 86.91000000 85.77800000 87.12600000 86.95407827 2.19726075 136332 1448150400 2015.11.22 00:00 86.83600000 86.84900000 86.45100000 87.39900000 86.94407081 2.02212234 109964 1448755200 2015.11.29 00:00 86.81800000 88.04200000 86.72400000 88.30600000 87.04863550 1.87401759 147781 1449360000 2015.12.06 00:00 88.08200000 85.47500000 85.27500000 88.14200000 86.89876545 1.72347285 164436 1449964800 2015.12.13 00:00 85.66900000 85.78500000 85.38200000 87.07300000 86.79269255 1.52254696 187589 1450569600 2015.12.20 00:00 85.82900000 85.54300000 85.49100000 86.28200000 86.67367421 1.34563111 71756 1451174400 2015.12.27 00:00 85.53400000 84.64100000 84.57100000 85.74100000 86.48008619 1.26159605 60918 1451779200 2016.01.03 00:00 84.56200000 81.38700000 81.29100000 84.97800000 85.99503036 1.50053816 190377 1452384000 2016.01.10 00:00 81.22600000 81.21400000 80.76200000 82.63100000 85.53969414 1.72932820 230805 1452988800 2016.01.17 00:00 81.09400000 83.05300000 80.47600000 83.22900000 85.30286613 1.74530743 360275 1453593600 2016.01.24 00:00 83.01600000 85.01000000 82.18000000 85.37100000 85.27497411 1.74653525 269308 1454198400 2016.01.31 00:00 85.12400000 82.94100000 82.39500000 85.31200000 85.05269086 1.82033445 294435 1454803200 2016.02.07 00:00 82.97500000 81.00600000 79.79800000 83.59100000 84.66729173 2.05229481 367315 1455408000 2016.02.14 00:00 81.20100000 80.08500000 79.89000000 82.10800000 84.23088300 2.34967135 615952 1456012800 2016.02.21 00:00 80.11500000 80.93600000 78.91500000 81.01700000 83.91708462 2.48608639 592699 1456617600 2016.02.28 00:00 80.82400000 82.72600000 79.76900000 83.08100000 83.80364799 2.46570016 549490 1457222400 2016.03.06 00:00 82.78300000 82.84600000 80.99200000 82.98200000 83.71244342 2.39221899 522977 1457827200 2016.03.13 00:00 82.95400000 82.06100000 81.63400000 83.03100000 83.55516309 2.38361840 476857 1458432000 2016.03.20 00:00 82.07700000 82.30000000 81.66900000 82.70600000 83.43562375 2.31360259 377725 1459036800 2016.03.27 00:00 82.50900000 82.59400000 82.46800000 83.73700000 83.35546911 2.24936138 399728 1459641600 2016.04.03 00:00 82.55800000 80.08700000 79.62000000 82.87400000 83.04418633 2.23164276 508889 1460246400 2016.04.10 00:00 79.93500000 80.10200000 79.79200000 81.11600000 82.76397811 2.16385833 436996 1460851200 2016.04.17 00:00 79.70400000 82.52100000 79.26100000 82.55400000 82.74083734 1.81274094 486877 1461456000 2016.04.24 00:00 82.50200000 79.06900000 79.00200000 82.92100000 82.39113855 1.84311784 475186 1462060800 2016.05.01 00:00 78.83500000 78.63200000 78.18700000 79.50700000 82.03312535 1.82516416 401731 1462665600 2016.05.08 00:00 78.59100000 79.14800000 78.59100000 79.92700000 81.75835151 1.72592081 448587 1463270400 2016.05.15 00:00 79.00600000 79.71700000 78.94500000 80.11000000 81.56393708 1.63069018 448319 1463875200 2016.05.22 00:00 79.68200000 79.93500000 78.96700000 80.06900000 81.40880021 1.65292707 408063 1464480000 2016.05.29 00:00 79.98000000 78.54200000 78.40400000 80.73900000 81.13577162 1.75582283 490850 1465084800 2016.06.05 00:00 78.39200000 78.58800000 78.25000000 79.73400000 80.89312671 1.78568455 462025 1465689600 2016.06.12 00:00 78.45400000 77.15600000 76.59100000 78.65000000 80.53720988 1.70929393 606761 1466294400 2016.06.19 00:00 77.75700000 75.40600000 72.07700000 79.90000000 80.04852322 1.95753421 574376 1466899200 2016.06.26 00:00 74.86500000 76.18600000 74.42300000 76.72600000 79.68066387 2.14045280 547893 1467504000 2016.07.03 00:00 76.16900000 74.74300000 74.07100000 76.52300000 79.21041017 2.44919609 444573 1468108800 2016.07.10 00:00 74.69400000 77.63200000 74.59300000 79.13100000 79.06008539 2.46653090 619883 1468713600 2016.07.17 00:00 78.25600000 78.11600000 77.87800000 79.17600000 78.97017249 2.34564588 535820 1469318400 2016.07.24 00:00 78.09100000 76.17100000 76.02200000 78.36700000 78.70358464 2.27929746 621088 1469923200 2016.07.31 00:00 76.18700000 75.58300000 75.13200000 76.64100000 78.40638610 2.26980619 447555 1470528000 2016.08.07 00:00 75.68000000 75.23300000 74.99500000 76.16400000 78.10415885 2.21341513 336608 1471132800 2016.08.14 00:00 75.08800000 74.36600000 74.21500000 75.41600000 77.74814372 2.12916817 429629 1471737600 2016.08.21 00:00 74.76400000 74.87300000 73.97200000 75.00700000 77.47432051 2.15854618 374915 1472342400 2016.08.28 00:00 75.08700000 76.44200000 74.78800000 76.64400000 77.37600427 2.08878032 337911 1472947200 2016.09.04 00:00 76.50100000 75.55000000 75.17200000 76.54100000 77.20209910 1.76764093 413066 1473552000 2016.09.11 00:00 75.33500000 74.74200000 74.58500000 75.65300000 76.96780395 1.77121349 437768 1474156800 2016.09.18 00:00 74.60800000 74.30000000 73.92100000 75.27400000 76.71372738 1.80087000 383123 1474761600 2016.09.25 00:00 74.23500000 74.35600000 73.49100000 74.66100000 76.48918192 1.76809787 376183 1475366400 2016.10.02 00:00 74.19000000 74.96700000 74.14500000 75.86500000 76.34421221 1.62545911 347320 1475971200 2016.10.09 00:00 75.05400000 74.90500000 74.56600000 75.52600000 76.20714438 1.41281605 362457 1476576000 2016.10.16 00:00 75.02300000 74.47600000 74.18600000 75.15900000 76.04227349 1.31522797 318209 1477180800 2016.10.23 00:00 74.43500000 75.28700000 74.40900000 75.70000000 75.97034268 1.16833071 389711 1477785600 2016.10.30 00:00 74.95500000 74.50600000 74.09700000 75.62600000 75.83088147 1.12252356 531516 1478390400 2016.11.06 00:00 74.99700000 75.47700000 72.68600000 76.02700000 75.79717848 1.10864173 866603 1478995200 2016.11.13 00:00 75.51100000 77.78000000 75.49200000 77.80000000 75.98601862 1.25513070 745600 1479600000 2016.11.20 00:00 77.72700000 79.01100000 77.58000000 79.48900000 76.27411209 1.48659399 630525 1480204800 2016.11.27 00:00 78.94100000 79.95100000 78.35300000 80.27900000 76.62429189 1.80144307 686026 1480809600 2016.12.04 00:00 79.65600000 80.56100000 79.24300000 80.75400000 76.99921647 2.13830907 537327 1481414400 2016.12.11 00:00 80.58300000 81.62200000 80.42400000 82.29700000 77.43948157 2.55042562 628856 1482019200 2016.12.18 00:00 81.59900000 81.10600000 80.60600000 81.77500000 77.78867380 2.79278402 401853 1482624000 2016.12.25 00:00 80.88400000 80.80000000 80.24100000 81.26600000 78.07546677 2.93296016 339519 1483228800 2017.01.01 00:00 80.47200000 81.24000000 80.47200000 81.65300000 78.37685089 3.01582842 550169 1483833600 2017.01.08 00:00 81.27300000 80.24100000 79.86300000 81.47900000 78.55438890 3.00758604 748559 1484438400 2017.01.15 00:00 80.00800000 80.37600000 79.43100000 80.82900000 78.72787567 3.05983092 829365 1485043200 2017.01.22 00:00 80.13500000 80.34200000 79.36100000 80.71300000 78.88160180 3.04894941 754201 1485648000 2017.01.29 00:00 80.25700000 79.97800000 79.57700000 80.52500000 78.98602067 2.94635543 699238 1486252800 2017.02.05 00:00 79.76100000 79.60600000 78.85700000 80.06200000 79.04506632 2.77187971 570391 1486857600 2017.02.12 00:00 79.81000000 79.57600000 79.45000000 80.60900000 79.09563144 2.57809655 534842 1487462400 2017.02.19 00:00 79.53900000 79.82100000 79.53200000 80.31600000 79.16471416 2.42108553 508219 1488067200 2017.02.26 00:00 79.77600000 80.90300000 79.67500000 81.08900000 79.33026519 2.26790356 570223 1488672000 2017.03.05 00:00 80.67400000 81.28100000 80.54200000 81.44800000 79.51604946 2.03392416 573994 1489276800 2017.03.12 00:00 81.22900000 80.39100000 80.30500000 81.41700000 79.59937808 1.80344864 523051 1489881600 2017.03.19 00:00 80.41000000 79.56100000 79.09800000 80.76300000 79.59572302 1.39934991 651680 1490486400 2017.03.26 00:00 79.25800000 79.65100000 78.98100000 80.23400000 79.60098750 1.05067151 566416 1491091200 2017.04.02 00:00 79.57800000 79.06700000 78.48600000 79.86400000 79.55013155 1.01064281 602822 1491696000 2017.04.09 00:00 78.95700000 77.66600000 77.64600000 79.28200000 79.37069045 1.20213277 460927 1492300800 2017.04.16 00:00 77.69900000 78.16000000 77.52900000 78.33700000 79.25538659 1.29709873 449692 1492905600 2017.04.23 00:00 79.34400000 79.78100000 78.65100000 80.04400000 79.30544501 1.23820554 490420 1493510400 2017.04.30 00:00 79.62500000 80.23600000 79.60800000 80.84000000 79.39406930 1.09306760 355234 1494115200 2017.05.07 00:00 80.36200000 80.71400000 80.04000000 81.13100000 79.51977698 1.00323976 397949 1494720000 2017.05.14 00:00 80.53300000 80.29700000 79.16800000 81.43200000 79.59379822 0.94729201 565579 1495324800 2017.05.21 00:00 80.05300000 80.55200000 79.89800000 80.84100000 79.68505554 0.87085424 445134 1495929600 2017.05.28 00:00 80.43000000 79.99700000 79.82800000 80.59200000 79.71476453 0.85792811 384220 1496534400 2017.06.04 00:00 79.70000000 79.65900000 79.05600000 80.13700000 79.70945362 0.84612416 443433 1497139200 2017.06.11 00:00 79.61800000 80.10600000 79.18800000 80.54500000 79.74721995 0.83341582 453683 1497744000 2017.06.18 00:00 80.10600000 80.19600000 79.84600000 80.58200000 79.78996090 0.83311794 355967 1498348800 2017.06.25 00:00 80.09200000 81.61800000 80.08200000 81.77200000 79.96405987 0.91104799 468839 1498953600 2017.07.02 00:00 81.41300000 82.39100000 81.40600000 82.56700000 80.19519702 1.05188123 458492 1499558400 2017.07.09 00:00 82.35600000 82.01100000 81.93700000 82.66900000 80.36813064 1.13509427 417312 1500163200 2017.07.16 00:00 81.94200000 81.57700000 81.50800000 82.46000000 80.48326105 1.17841929 483592 1500768000 2017.07.23 00:00 81.39100000 81.59200000 81.30600000 82.44800000 80.58885524 1.21506179 550488 1501372800 2017.07.30 00:00 81.47600000 81.32000000 80.86500000 81.61800000 80.65848807 1.24304641 470205 1501977600 2017.08.06 00:00 81.18000000 80.25900000 79.80800000 81.46500000 80.62044159 1.21256875 326227 1502582400 2017.08.13 00:00 80.18500000 80.10100000 79.69600000 81.13200000 80.57097096 1.18911595 432628 1503187200 2017.08.20 00:00 80.12800000 80.62900000 79.86400000 80.75900000 80.57649754 1.14127674 342142 1503792000 2017.08.27 00:00 80.44500000 81.18100000 79.94900000 81.41800000 80.63406920 0.94639941 410315 1504396800 2017.09.03 00:00 80.62700000 80.35400000 80.16300000 81.13600000 80.60739594 0.77414117 442433 1505001600 2017.09.10 00:00 80.58300000 82.35400000 80.54000000 82.80600000 80.77373919 0.81378312 391822 1505606400 2017.09.17 00:00 82.45300000 83.18900000 82.42400000 83.40300000 81.00376403 0.94130123 403935 1506211200 2017.09.24 00:00 83.18700000 82.83500000 82.46900000 83.56900000 81.17816745 1.02106214 431038 1506816000 2017.10.01 00:00 82.92700000 82.50400000 82.40100000 83.00900000 81.30443722 1.04723479 357451 1507420800 2017.10.08 00:00 82.35200000 82.88400000 82.26400000 83.10700000 81.45487177 1.09805338 321397 1508025600 2017.10.15 00:00 82.74000000 83.39900000 82.58700000 83.43500000 81.64002684 1.14151673 335699 1508630400 2017.10.22 00:00 83.56800000 83.31200000 83.03100000 83.83300000 81.79926238 1.12065233 393882 1509235200 2017.10.29 00:00 83.19400000 83.57100000 83.03600000 83.96700000 81.96799929 1.12966057 323273 1509840000 2017.11.05 00:00 83.50700000 83.40900000 83.22400000 84.00400000 82.10523746 1.10737721 308460 1510444800 2017.11.12 00:00 83.32100000 82.72800000 82.66000000 83.60700000 82.16454818 1.11369538 301378 1511049600 2017.11.19 00:00 82.76900000 82.88800000 82.43400000 83.08900000 82.23344835 1.12999830 255440 1511654400 2017.11.26 00:00 82.81500000 83.27700000 82.36800000 83.75900000 82.33283422 1.16263882 365448 1512259200 2017.12.03 00:00 83.70400000 83.88500000 83.11100000 83.95800000 82.48065953 1.21657261 320358 1512864000 2017.12.10 00:00 83.86100000 83.50000000 83.23500000 84.06900000 82.57773958 1.23356732 266357 1513468800 2017.12.17 00:00 83.56500000 84.29800000 83.21400000 84.45100000 82.74157390 1.27818099 217356 1514073600 2017.12.24 00:00 84.20700000 84.23400000 84.16600000 84.62400000 82.88370972 1.20888958 161561 1514678400 2017.12.31 00:00 84.16500000 85.21700000 84.12900000 85.35400000 83.10592784 1.16274325 170531 1515283200 2018.01.07 00:00 85.24900000 83.87400000 83.41400000 85.32700000 83.17907757 1.03653070 319166 1515888000 2018.01.14 00:00 83.89700000 83.89600000 83.47400000 84.22100000 83.24735590 0.94408938 378396 1516492800 2018.01.21 00:00 83.77400000 83.08200000 82.86300000 84.27800000 83.23160772 0.69259031 447206 1517097600 2018.01.28 00:00 83.05800000 83.47700000 82.66900000 83.82500000 83.25497841 0.65836765 467784 1517702400 2018.02.04 00:00 83.48200000 81.93200000 81.08700000 83.65800000 83.12898047 0.75875515 725275 1518307200 2018.02.11 00:00 81.82700000 81.02500000 80.78400000 82.22900000 82.92860138 0.95355596 509727 1518912000 2018.02.18 00:00 81.02300000 80.96800000 80.60900000 81.78300000 82.74187744 1.11564115 368027 1519516800 2018.02.25 00:00 81.17300000 80.10600000 79.67300000 81.40300000 82.49084149 1.35492366 470443 1520121600 2018.03.04 00:00 79.93700000 81.10300000 79.72600000 81.34600000 82.35866611 1.42831057 432444 1520726400 2018.03.11 00:00 80.99600000 81.00400000 80.99600000 81.26100000 82.22965029 1.49530095 2989