Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 20.66020000 20.66400000 0.00001000 5.00000000 380.00000000 0.00001000 0.04594050 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1355011200 2012.12.09 00:00 19.76000000 19.76000000 19.76000000 19.76000000 19.76000000 0.00000000 1 1355616000 2012.12.16 00:00 19.18980000 19.06480000 18.94240000 19.19060000 19.69379048 0.00000000 49304 1356220800 2012.12.23 00:00 19.10120000 19.00230000 18.88480000 19.10410000 19.62793424 0.00000000 47493 1356825600 2012.12.30 00:00 19.00730000 19.40730000 18.87210000 19.51070000 19.60692146 0.00000000 62354 1357430400 2013.01.06 00:00 19.40480000 19.21730000 19.15870000 19.71160000 19.56981465 0.00000000 160339 1358035200 2013.01.13 00:00 19.18980000 19.24230000 19.07160000 19.29950000 19.53862278 0.00000000 204879 1358640000 2013.01.20 00:00 19.21880000 18.99030000 18.97550000 19.29410000 19.48640156 0.00000000 188847 1359244800 2013.01.27 00:00 18.99680000 18.82220000 18.73320000 19.14940000 19.42314427 0.00000000 177177 1359849600 2013.02.03 00:00 18.78580000 18.87680000 18.55040000 19.08110000 19.37111148 0.00000000 44850 1360454400 2013.02.10 00:00 18.87500000 19.02880000 18.77680000 19.08190000 19.33851039 0.00000000 73628 1361059200 2013.02.17 00:00 19.04330000 19.35500000 18.80500000 19.41700000 19.34008083 0.00000000 103973 1361664000 2013.02.24 00:00 19.16700000 19.69900000 19.13600000 19.79400000 19.37426361 0.00000000 170762 1362268800 2013.03.03 00:00 19.65200000 19.54240000 19.32540000 19.79000000 19.39027660 0.00000000 113014 1362873600 2013.03.10 00:00 19.43140000 19.53740000 19.40740000 19.83540000 19.40428835 0.00000000 118117 1363478400 2013.03.17 00:00 19.57240000 19.81440000 19.55840000 20.04440000 19.44334660 0.00000000 158840 1364083200 2013.03.24 00:00 19.76040000 20.01340000 19.72540000 20.22040000 19.49763740 0.00000000 99743 1364688000 2013.03.31 00:00 19.97640000 19.80040000 19.71840000 20.25140000 19.52647193 0.00000000 99714 1365292800 2013.04.07 00:00 19.71840000 19.73940000 19.55540000 19.92240000 19.54675080 0.00000000 92370 1365897600 2013.04.14 00:00 19.63840000 19.76840000 19.44240000 19.87440000 19.56786025 0.00000000 113281 1366502400 2013.04.21 00:00 19.68940000 19.71540000 19.68540000 20.01540000 19.58191165 0.39231546 95619 1367107200 2013.04.28 00:00 19.62440000 19.52840000 19.24640000 19.73440000 19.57681530 0.38823327 96002 1367712000 2013.05.05 00:00 19.44240000 19.80340000 19.44040000 19.97940000 19.59839480 0.38253043 79973 1368316800 2013.05.12 00:00 19.82540000 20.18940000 19.78740000 20.34840000 19.65468101 0.39969696 104057 1368921600 2013.05.19 00:00 20.16840000 19.99040000 19.98240000 20.37440000 19.68665425 0.41363046 111799 1369526400 2013.05.26 00:00 19.70440000 19.71140000 19.60440000 20.17240000 19.68901098 0.40089405 91865 1370131200 2013.06.02 00:00 19.66040000 19.28340000 19.21440000 19.83840000 19.65038137 0.38797802 115162 1370736000 2013.06.09 00:00 19.30540000 19.19240000 19.03840000 19.52140000 19.60676409 0.36629336 99081 1371340800 2013.06.16 00:00 19.16840000 19.68240000 19.03640000 19.77040000 19.61396751 0.32192115 90602 1371945600 2013.06.23 00:00 19.67840000 19.95140000 19.54540000 20.08540000 19.64610394 0.28241539 101507 1372550400 2013.06.30 00:00 19.88040000 20.22240000 19.72540000 20.24940000 19.70098928 0.26728710 90582 1373155200 2013.07.07 00:00 20.16540000 19.84240000 19.42640000 20.31540000 19.71445697 0.25550127 107158 1373760000 2013.07.14 00:00 19.78640000 19.71940000 19.59340000 20.01840000 19.71492773 0.25541079 77457 1374364800 2013.07.21 00:00 19.66540000 19.46140000 19.44240000 19.76240000 19.69078223 0.26297756 66255 1374969600 2013.07.28 00:00 19.37940000 19.44140000 19.16240000 19.69340000 19.66703154 0.27232536 65740 1375574400 2013.08.04 00:00 19.37140000 19.33040000 19.25240000 19.58240000 19.63497140 0.28831198 61535 1376179200 2013.08.11 00:00 19.27640000 19.31640000 19.25140000 19.55440000 19.60463126 0.29148534 57792 1376784000 2013.08.18 00:00 19.27540000 19.16140000 18.84640000 19.40740000 19.56241876 0.31416169 47714 1377388800 2013.08.25 00:00 19.12240000 19.45340000 19.07840000 19.54840000 19.55203602 0.31529062 68490 1377993600 2013.09.01 00:00 19.40040000 19.55140000 19.34240000 19.66640000 19.55197545 0.31157128 55127 1378598400 2013.09.08 00:00 19.50940000 19.35140000 19.25140000 19.59240000 19.53287303 0.31670802 49523 1379203200 2013.09.15 00:00 19.20040000 19.06640000 18.93940000 19.36140000 19.48844702 0.34334504 60187 1379808000 2013.09.22 00:00 18.97240000 19.00040000 18.92040000 19.26040000 19.44196635 0.36378778 51491 1380412800 2013.09.29 00:00 18.97340000 18.83340000 18.68040000 19.07040000 19.38400765 0.36121997 56192 1381017600 2013.10.06 00:00 18.77540000 18.79240000 18.69440000 18.97140000 19.32766407 0.36963163 48058 1381622400 2013.10.13 00:00 18.76040000 18.83440000 18.70340000 19.06240000 19.28068654 0.38474448 66917 1382227200 2013.10.20 00:00 18.77640000 18.60340000 18.51540000 18.88640000 19.21618306 0.42758385 58829 1382832000 2013.10.27 00:00 18.54740000 19.15740000 18.54540000 19.18840000 19.21058467 0.42938912 70988 1383436800 2013.11.03 00:00 19.07340000 20.14240000 18.96140000 20.23840000 19.29932899 0.44465908 80308 1384041600 2013.11.10 00:00 20.14240000 20.04140000 20.00540000 20.24240000 19.37000242 0.44670474 72532 1384646400 2013.11.17 00:00 19.35040000 20.10140000 19.34940000 20.35040000 19.43965933 0.44293882 78566 1385251200 2013.11.24 00:00 20.10540000 20.04440000 20.00140000 20.21840000 19.49725368 0.46657089 65050 1385856000 2013.12.01 00:00 20.09540000 20.02340000 19.98240000 20.28940000 19.54736285 0.49273032 84363 1386460800 2013.12.08 00:00 19.98240000 19.93940000 19.82940000 20.10140000 19.58469972 0.51166596 66350 1387065600 2013.12.15 00:00 20.00740000 20.10540000 19.95340000 20.28840000 19.63429023 0.53934635 79523 1387670400 2013.12.22 00:00 20.15840000 19.92240000 19.76540000 20.18240000 19.66172925 0.54779646 35634 1388275200 2013.12.29 00:00 19.84040000 20.25140000 19.63840000 20.27140000 19.71788837 0.57507019 48445 1388880000 2014.01.05 00:00 20.23340000 20.02940000 20.00140000 20.27940000 19.74755615 0.57462057 80650 1389484800 2014.01.12 00:00 19.98940000 20.23840000 19.93540000 20.30140000 19.79430318 0.59476841 70648 1390089600 2014.01.19 00:00 20.24840000 20.06040000 19.97940000 20.37440000 19.81964573 0.60288000 72056 1390694400 2014.01.26 00:00 20.03340000 20.40140000 19.99540000 20.43440000 19.87505090 0.62291922 78460 1391299200 2014.02.02 00:00 20.36140000 20.16840000 20.15840000 20.42840000 19.90298891 0.60684956 74453 1391904000 2014.02.09 00:00 20.17940000 19.98740000 19.92340000 20.29540000 19.91102806 0.57434197 64290 1392508800 2014.02.16 00:00 19.95540000 19.90040000 19.80840000 20.01740000 19.91001587 0.52121195 52885 1393113600 2014.02.23 00:00 19.89640000 19.76740000 19.74840000 20.04940000 19.89643340 0.45799312 65045 1393718400 2014.03.02 00:00 19.77440000 19.69240000 19.60040000 19.94940000 19.87700165 0.39633671 57253 1394323200 2014.03.09 00:00 19.67040000 19.64740000 19.57540000 19.76440000 19.85513483 0.28921676 57157 1394928000 2014.03.16 00:00 19.58740000 19.86240000 19.58040000 19.98040000 19.85582675 0.24307337 50049 1395532800 2014.03.23 00:00 19.81540000 19.92940000 19.71550000 19.97540000 19.86283372 0.23064666 47768 1396137600 2014.03.30 00:00 19.87840000 19.99840000 19.84840000 20.06440000 19.87574480 0.22148498 53544 1396742400 2014.04.06 00:00 19.98840000 19.76240000 19.69440000 20.01940000 19.86495006 0.22284921 42515 1397347200 2014.04.13 00:00 19.78040000 19.81640000 19.76840000 19.91440000 19.86032624 0.22183426 32031 1397952000 2014.04.20 00:00 19.77400000 19.81340000 19.77300000 19.91340000 19.85585707 0.22123244 30772 1398556800 2014.04.27 00:00 19.74340000 19.76740000 19.70640000 19.92040000 19.84743259 0.22526876 42683 1399161600 2014.05.04 00:00 19.74740000 19.89540000 19.57840000 19.91640000 19.85200092 0.21600382 50796 1399766400 2014.05.11 00:00 19.81250000 20.02140000 19.79100000 20.10240000 19.86813416 0.21195541 53321 1400371200 2014.05.18 00:00 19.99540000 20.09840000 19.98340000 20.15540000 19.89006424 0.19347679 48480 1400976000 2014.05.25 00:00 20.06040000 20.13840000 20.03640000 20.23140000 19.91371527 0.19325737 46635 1401580800 2014.06.01 00:00 20.13140000 20.11040000 20.05340000 20.31540000 19.93244715 0.18249590 60296 1402185600 2014.06.08 00:00 20.10440000 20.24640000 20.08140000 20.29640000 19.96234742 0.19283174 46756 1402790400 2014.06.15 00:00 20.23040000 20.13240000 20.07940000 20.30840000 19.97854290 0.17334654 44647 1403395200 2014.06.22 00:00 20.13140000 20.09640000 20.07640000 20.22640000 19.98976739 0.17338597 42238 1404000000 2014.06.29 00:00 20.09940000 20.16540000 20.01740000 20.20240000 20.00649430 0.18288179 35285 1404604800 2014.07.06 00:00 20.15940000 20.14440000 20.05840000 20.21240000 20.01962818 0.18801889 25606 1405209600 2014.07.13 00:00 20.13440000 20.27240000 20.06940000 20.33040000 20.04370169 0.19448872 39969 1405814400 2014.07.20 00:00 20.23440000 20.43840000 20.23240000 20.46440000 20.08129200 0.20688435 42340 1406419200 2014.07.27 00:00 20.41240000 20.58440000 20.39240000 20.68540000 20.12920705 0.22344970 43232 1407024000 2014.08.03 00:00 20.57440000 20.76340000 20.55040000 21.02340000 20.18960638 0.26921918 52498 1407628800 2014.08.10 00:00 20.75840000 20.82640000 20.71940000 20.91440000 20.25025339 0.31191831 48665 1408233600 2014.08.17 00:00 20.77940000 21.02280000 20.75820000 21.08840000 20.32382926 0.36866624 47664 1408838400 2014.08.24 00:00 20.98700000 21.09080000 20.90140000 21.14850000 20.39687409 0.40303730 24479 1409443200 2014.08.31 00:00 21.06740000 21.28580000 21.01190000 21.37380000 20.48153370 0.44825365 20433 1410048000 2014.09.07 00:00 21.30140000 21.27100000 21.23500000 21.50940000 20.55672097 0.47422812 27040 1410652800 2014.09.14 00:00 21.26540000 21.44640000 21.16950000 21.47540000 20.64145230 0.49967832 25657 1411257600 2014.09.21 00:00 21.39740000 21.67390000 21.32340000 21.71150000 20.73978066 0.54281206 25166 1411862400 2014.09.28 00:00 21.65940000 21.94140000 21.62340000 21.98340000 20.85422059 0.60506723 31833 1412467200 2014.10.05 00:00 21.93040000 21.76090000 21.47530000 21.94650000 20.94057101 0.63288700 32735 1413072000 2014.10.12 00:00 21.62340000 21.53840000 21.36610000 21.80240000 20.99750711 0.63314200 39859 1413676800 2014.10.19 00:00 21.54860000 21.81740000 21.45140000 21.96640000 21.07559214 0.64218842 28352 1414281600 2014.10.26 00:00 21.77440000 22.15840000 21.71490000 22.25840000 21.17871670 0.67707792 27955 1414886400 2014.11.02 00:00 22.19450000 22.23690000 22.01250000 22.43980000 21.27949606 0.69304471 37807 1415491200 2014.11.09 00:00 22.11500000 22.07890000 22.03950000 22.30250000 21.35562977 0.67545266 26366 1416096000 2014.11.16 00:00 22.04040000 22.31140000 21.93150000 22.34400000 21.44665551 0.66592016 35873 1416700800 2014.11.23 00:00 22.27240000 22.16440000 21.99410000 22.34740000 21.51501213 0.62513269 28144 1417305600 2014.11.30 00:00 22.12540000 22.44340000 22.05570000 22.49780000 21.60343002 0.59966347 35731 1417910400 2014.12.07 00:00 22.45340000 22.11750000 22.08400000 22.54360000 21.65238906 0.55232586 32203 1418515200 2014.12.14 00:00 22.11040000 22.54250000 21.92710000 22.59840000 21.73716153 0.53159389 24794 1419120000 2014.12.21 00:00 22.50640000 22.78410000 22.46610000 22.82140000 21.83686996 0.53130421 6808 1419724800 2014.12.28 00:00 22.72840000 23.01780000 22.64640000 23.05940000 21.94933949 0.53989951 11087 1420329600 2015.01.04 00:00 23.08940000 23.72460000 23.07340000 23.94140000 22.11841192 0.62755893 27911 1420934400 2015.01.11 00:00 23.66300000 24.02910000 23.65240000 24.30240000 22.30038221 0.72161201 208586 1421539200 2015.01.18 00:00 24.02750000 24.67770000 23.90050000 25.00400000 22.52679343 0.87405086 29719 1422144000 2015.01.25 00:00 24.75800000 24.56890000 24.36220000 24.78500000 22.72127977 0.96008383 33882 1422748800 2015.02.01 00:00 24.45540000 24.41940000 24.04040000 24.56340000 22.88300551 1.00876193 33262 1423353600 2015.02.08 00:00 24.41740000 24.21640000 24.09140000 24.59260000 23.00999546 1.03132485 29400 1423958400 2015.02.15 00:00 24.17340000 24.13200000 23.79500000 24.40240000 23.11685303 1.04713827 41955 1424563200 2015.02.22 00:00 24.11040000 24.51680000 24.02000000 24.60340000 23.25018132 1.06374379 39080 1425168000 2015.03.01 00:00 24.56640000 25.16690000 24.42770000 25.19640000 23.43272595 1.09537559 40984 1425772800 2015.03.08 00:00 25.16340000 25.98900000 24.98740000 26.06740000 23.67618062 1.19990050 51162 1426377600 2015.03.15 00:00 25.87750000 25.31040000 24.71460000 25.99040000 23.83182056 1.22436719 41578 1426982400 2015.03.22 00:00 25.29700000 25.19230000 24.78340000 25.49840000 23.96139003 1.22359907 53512 1427587200 2015.03.29 00:00 25.21740000 25.01030000 24.76520000 25.69840000 24.06128622 1.18064213 43725 1428192000 2015.04.05 00:00 25.01840000 25.74900000 24.71720000 25.90460000 24.22202087 1.18333287 35360 1428796800 2015.04.12 00:00 25.76840000 25.36660000 25.30700000 26.02140000 24.33102840 1.12256319 48278 1429401600 2015.04.19 00:00 25.34240000 25.23550000 25.17340000 25.73340000 24.41716856 1.05850885 45026 1430006400 2015.04.26 00:00 25.19240000 24.37410000 24.25130000 25.35340000 24.41306679 0.92564350 45311 1430611200 2015.05.03 00:00 24.39140000 24.46240000 24.05110000 24.68940000 24.41776519 0.82479010 47939 1431216000 2015.05.10 00:00 24.51100000 23.88050000 23.86380000 24.63740000 24.36659708 0.76671746 45979 1431820800 2015.05.17 00:00 23.87950000 24.86510000 23.84550000 24.90040000 24.41407354 0.68971263 63745 1432425600 2015.05.24 00:00 24.86500000 24.85150000 24.81440000 25.31140000 24.45573321 0.65652449 23613 1433030400 2015.05.31 00:00 24.97810000 24.57450000 24.13340000 25.19340000 24.46704433 0.64368945 39922 1433635200 2015.06.07 00:00 24.61250000 24.14600000 23.98350000 24.71940000 24.43646868 0.66230712 29169 1434240000 2015.06.14 00:00 24.29740000 23.91850000 23.78840000 24.37540000 24.38713833 0.69743519 19076 1434844800 2015.06.21 00:00 23.89140000 24.29250000 23.84640000 24.46240000 24.37812516 0.70260909 19317 1435449600 2015.06.28 00:00 24.67850000 24.31800000 24.15850000 24.78840000 24.37239895 0.70500049 46828 1436054400 2015.07.05 00:00 24.63570000 24.22840000 24.14840000 24.81820000 24.35868476 0.71157063 101889 1436659200 2015.07.12 00:00 24.29150000 24.91540000 24.16740000 24.96840000 24.41170526 0.69094481 178905 1437264000 2015.07.19 00:00 24.90240000 24.59940000 24.44950000 25.03940000 24.42958095 0.66209957 162003 1437868800 2015.07.26 00:00 24.58640000 24.59140000 24.26340000 24.80940000 24.44499229 0.55693837 165519 1438473600 2015.08.02 00:00 24.57650000 24.62600000 24.51900000 24.90940000 24.46223112 0.51697264 154825 1439078400 2015.08.09 00:00 24.64600000 24.22110000 24.09100000 24.72940000 24.43926625 0.50089164 101019 1439683200 2015.08.16 00:00 24.27250000 23.62450000 23.62260000 24.52310000 24.36166947 0.53828305 46844 1440288000 2015.08.23 00:00 23.51200000 24.09840000 23.04940000 24.22920000 24.33659618 0.45001546 83464 1440892800 2015.08.30 00:00 24.10600000 24.14930000 23.83140000 24.36860000 24.31875845 0.39211428 69102 1441497600 2015.09.06 00:00 24.21450000 23.81350000 23.77650000 24.29860000 24.27063860 0.35729031 65341 1442102400 2015.09.13 00:00 23.79300000 23.86205000 23.60150000 24.12790000 24.23172540 0.37338631 65767 1442707200 2015.09.20 00:00 23.90150000 24.24360000 23.86450000 24.43640000 24.23285631 0.36963644 77188 1443312000 2015.09.27 00:00 24.22600000 24.11795000 23.99440000 24.40340000 24.22191285 0.36432861 86630 1443916800 2015.10.04 00:00 24.08400000 23.74450000 23.74450000 24.25560000 24.17644496 0.35746292 63550 1444521600 2015.10.11 00:00 23.77600000 23.76845000 23.54420000 23.88710000 24.13758830 0.34071793 59750 1445126400 2015.10.18 00:00 23.74150000 24.57040000 23.71950000 24.62540000 24.17880846 0.33628151 78823 1445731200 2015.10.25 00:00 24.56740000 24.52670000 24.38305000 24.84290000 24.21194099 0.34353188 80651 1446336000 2015.11.01 00:00 24.43600000 25.07425000 24.43550000 25.22780000 24.29406566 0.38498382 79034 1446940800 2015.11.08 00:00 25.03440000 25.00480000 24.92700000 25.31960000 24.36175464 0.42021896 75479 1447545600 2015.11.15 00:00 25.08150000 25.32080000 25.06250000 25.42910000 24.45309230 0.48171039 110432 1448150400 2015.11.22 00:00 25.45100000 25.43175000 25.21700000 25.56800000 24.54629779 0.54144029 94395 1448755200 2015.11.29 00:00 25.58000000 24.76065000 24.62115000 25.63640000 24.56671229 0.54288844 142393 1449360000 2015.12.06 00:00 24.80540000 24.54940000 24.43770000 25.02140000 24.56506350 0.54236408 180555 1449964800 2015.12.13 00:00 24.57960000 24.83740000 24.42370000 25.01110000 24.59100031 0.55332767 173174 1450569600 2015.12.20 00:00 24.82940000 24.57940000 24.50200000 24.90540000 24.58989552 0.55292785 122498 1451174400 2015.12.27 00:00 24.59740000 24.65500000 24.49100000 24.88040000 24.59609594 0.54870718 87969 1451779200 2016.01.03 00:00 24.65050000 24.63050000 24.62450000 25.21740000 24.59937252 0.50464331 224178 1452384000 2016.01.10 00:00 24.63880000 24.65975000 24.55460000 24.99850000 24.60512276 0.49325630 208692 1452988800 2016.01.17 00:00 24.65750000 24.94780000 24.57060000 25.08840000 24.63775868 0.49307764 123020 1453593600 2016.01.24 00:00 25.10850000 24.85770000 24.61940000 25.11550000 24.65870548 0.46183930 178857 1454198400 2016.01.31 00:00 24.78300000 24.17575000 23.94710000 24.94270000 24.61270972 0.43822366 218225 1454803200 2016.02.07 00:00 24.25540000 23.97450000 23.75340000 24.40140000 24.55192784 0.45703634 263387 1455408000 2016.02.14 00:00 24.03585000 24.26085000 24.00785000 24.40955000 24.52420614 0.45612636 264239 1456012800 2016.02.21 00:00 24.30385000 24.71385000 24.27685000 24.76705000 24.54226746 0.41796330 277478 1456617600 2016.02.28 00:00 24.74085000 24.56141000 24.49285000 24.97585000 24.54409056 0.37971473 251793 1457222400 2016.03.06 00:00 24.58085000 24.24240000 24.11585000 24.96785000 24.51535812 0.39725081 294452 1457827200 2016.03.13 00:00 24.25035000 23.95525000 23.83685000 24.44895000 24.46201449 0.43786824 256238 1458432000 2016.03.20 00:00 23.96385000 24.20085000 23.93985000 24.27685000 24.43714168 0.42973900 176372 1459036800 2016.03.27 00:00 24.20885000 23.70885000 23.62485000 24.24215000 24.36778057 0.46445309 230021 1459641600 2016.04.03 00:00 23.69285000 23.69595000 23.58985000 23.85985000 24.30379671 0.45830183 230293 1460246400 2016.04.10 00:00 23.65485000 23.93285000 23.56485000 24.04885000 24.26846845 0.40124717 212589 1460851200 2016.04.17 00:00 23.89085000 24.06765000 23.69885000 24.09715000 24.24934288 0.39342615 192539 1461456000 2016.04.24 00:00 24.08285000 23.59705000 23.59685000 24.08285000 24.18721975 0.42812686 208774 1462060800 2016.05.01 00:00 23.57585000 23.68545000 23.26585000 23.73385000 24.13943216 0.42839203 224698 1462665600 2016.05.08 00:00 23.69485000 23.88685000 23.59965000 23.94185000 24.11537671 0.42604057 177807 1463270400 2016.05.15 00:00 23.85885000 24.07785000 23.80285000 24.16585000 24.11180274 0.40936454 165783 1463875200 2016.05.22 00:00 24.10085000 24.30185000 24.02985000 24.31385000 24.12990248 0.39238336 166085 1464480000 2016.05.29 00:00 24.30085000 23.74885000 23.74785000 24.33685000 24.09361177 0.38534213 190453 1465084800 2016.06.05 00:00 23.77485000 24.00085000 23.65785000 24.02785000 24.08477731 0.33513525 174327 1465689600 2016.06.12 00:00 24.00185000 23.97285000 23.90385000 24.31085000 24.07411757 0.28668761 237019 1466294400 2016.06.19 00:00 23.81665000 24.37735000 23.66985000 24.83584000 24.10299685 0.29766364 318196 1466899200 2016.06.26 00:00 24.57485000 24.30385000 24.26135000 24.75785000 24.12212572 0.30270234 310871 1467504000 2016.07.03 00:00 24.30885000 24.42985000 24.19885000 24.55485000 24.15143279 0.31485640 204645 1468108800 2016.07.10 00:00 24.44985000 24.46785000 24.19995000 24.52585000 24.18156777 0.30772766 181892 1468713600 2016.07.17 00:00 24.41085000 24.61385000 24.37485000 24.65685000 24.22273750 0.32901353 172647 1469318400 2016.07.24 00:00 24.60685000 24.16985000 24.14285000 24.66085000 24.21770060 0.32673260 160058 1469923200 2016.07.31 00:00 24.16785000 24.36085000 24.05685000 24.45585000 24.23133387 0.32904956 126758 1470528000 2016.08.07 00:00 24.32385000 24.18485000 24.07385000 24.40485000 24.22690684 0.32712126 102845 1471132800 2016.08.14 00:00 24.20385000 23.84645000 23.76085000 24.20985000 24.19067285 0.30321338 133526 1471737600 2016.08.21 00:00 23.93885000 24.12215000 23.79015000 24.16085000 24.18414687 0.28087712 121528 1472342400 2016.08.28 00:00 24.10685000 24.20585000 24.00185000 24.29185000 24.18621383 0.27572252 123213 1472947200 2016.09.04 00:00 24.16805000 24.04135000 23.84785000 24.24985000 24.17241728 0.27336181 125664 1473552000 2016.09.11 00:00 24.02385000 24.20685000 23.93485000 24.22805000 24.17569658 0.24163932 131459 1474156800 2016.09.18 00:00 24.18385000 24.04985000 23.99535000 24.27885000 24.16371120 0.21710681 128932 1474761600 2016.09.25 00:00 24.05185000 24.03185000 23.94845000 24.21915000 24.15115299 0.21126307 133101 1475366400 2016.10.02 00:00 24.03985000 24.11185000 24.03085000 24.32685000 24.14740984 0.21130900 128962 1475971200 2016.10.09 00:00 24.15585000 24.61385000 24.05655000 24.61985000 24.19183272 0.22859600 145306 1476576000 2016.10.16 00:00 24.61985000 24.82185000 24.46885000 24.87685000 24.25183436 0.24353044 128366 1477180800 2016.10.23 00:00 24.81785000 24.59085000 24.58285000 24.89585000 24.28412157 0.24773653 142279 1477785600 2016.10.30 00:00 24.57585000 24.24285000 24.24185000 24.70385000 24.28019094 0.23806159 139564 1478390400 2016.11.06 00:00 24.38885000 24.87285000 23.96084000 24.95785000 24.33663466 0.27033273 206498 1478995200 2016.11.13 00:00 25.02885000 25.50585000 24.97785000 25.57655000 24.44798850 0.38122231 252676 1479600000 2016.11.20 00:00 25.48385000 25.48385000 25.37405000 25.68895000 24.54664198 0.46128610 200654 1480204800 2016.11.27 00:00 25.36515000 25.30235000 25.29795000 25.62795000 24.61861417 0.50733227 237538 1480809600 2016.12.04 00:00 25.56685000 25.58185000 24.85085000 25.65485000 24.71035092 0.57511975 231773 1481414400 2016.12.11 00:00 25.58185000 25.83785000 25.31585000 26.05885000 24.81773178 0.64403217 265214 1482019200 2016.12.18 00:00 25.80585000 25.82485000 25.73085000 26.09395000 24.91364780 0.70130446 161126 1482624000 2016.12.25 00:00 25.81285000 25.67385000 25.50485000 26.07085000 24.98604801 0.72341498 145441 1483228800 2017.01.01 00:00 25.67795000 25.63985000 25.41385000 26.12385000 25.04831487 0.70856737 254468 1483833600 2017.01.08 00:00 25.66285000 25.38285000 25.28285000 25.84085000 25.08017536 0.68932352 260493 1484438400 2017.01.15 00:00 25.43185000 25.23385000 25.20085000 25.53485000 25.09481104 0.66488754 250316 1485043200 2017.01.22 00:00 25.13385000 25.24485000 25.07085000 25.34685000 25.10910046 0.62470963 201616 1485648000 2017.01.29 00:00 25.18785000 25.03685000 24.94585000 25.43785000 25.10221947 0.59085742 215589 1486252800 2017.02.05 00:00 25.06785000 25.38285000 25.05885000 25.46585000 25.12894618 0.54533770 169509 1486857600 2017.02.12 00:00 25.41285000 25.45185000 25.29485000 25.67585000 25.15969893 0.48938820 154173 1487462400 2017.02.19 00:00 25.44585000 25.58185000 25.41285000 25.74285000 25.19990379 0.43200818 155982 1488067200 2017.02.26 00:00 25.55885000 25.43335000 25.41085000 25.74085000 25.22213676 0.40980977 174960 1488672000 2017.03.05 00:00 25.47085000 25.31045000 25.24385000 25.66685000 25.23054755 0.39820312 184044 1489276800 2017.03.12 00:00 25.24985000 25.15305000 25.05405000 25.48335000 25.22316683 0.37463898 171428 1489881600 2017.03.19 00:00 25.08985000 24.99715000 24.95485000 25.18725000 25.20164142 0.32060488 151009 1490486400 2017.03.26 00:00 24.89915000 25.33795000 24.76995000 25.51455000 25.21462319 0.30465407 153491 1491091200 2017.04.02 00:00 25.29085000 25.05465000 24.84885000 25.46485000 25.19938765 0.30927577 157461 1491696000 2017.04.09 00:00 25.06285000 25.11535000 24.98695000 25.23555000 25.19138406 0.30805165 100762 1492300800 2017.04.16 00:00 25.09195000 25.08735000 24.92775000 25.23285000 25.18147605 0.31372244 125805 1492905600 2017.04.23 00:00 24.75695000 24.60435000 24.49815000 24.88575000 25.12651167 0.35387417 217725 1493510400 2017.04.30 00:00 24.61945000 24.29085000 24.28385000 24.70295000 25.04692484 0.39942983 155667 1494115200 2017.05.07 00:00 24.34925000 24.28155000 24.20435000 24.55655000 24.97403200 0.42551632 145571 1494720000 2017.05.14 00:00 24.28485000 23.62255000 23.61205000 24.30655000 24.84531943 0.53587118 181855 1495324800 2017.05.21 00:00 23.66085000 23.66115000 23.48465000 23.72315000 24.73254139 0.60417076 162355 1495929600 2017.05.28 00:00 23.67165000 23.33065000 23.32825000 23.87795000 24.59902792 0.70297214 147478 1496534400 2017.06.04 00:00 23.35805000 23.37395000 23.31535000 23.50264000 24.48235383 0.77589723 207517 1497139200 2017.06.11 00:00 23.35375000 23.36385000 23.12585000 23.58985000 24.37582966 0.82920857 188270 1497744000 2017.06.18 00:00 23.38035000 23.45245000 23.30835000 23.68115000 24.28788874 0.86864266 138034 1498348800 2017.06.25 00:00 23.45415000 22.84815000 22.83655000 23.52585000 24.15077076 0.93076685 224676 1498953600 2017.07.02 00:00 22.85185000 22.86255000 22.80395000 23.09105000 24.02808307 0.96213054 168790 1499558400 2017.07.09 00:00 22.87275000 22.72485000 22.70985000 22.95085000 23.90396564 0.97304836 183231 1500163200 2017.07.16 00:00 22.74025000 22.32885000 22.28805000 22.80155000 23.75395462 1.00859500 182845 1500768000 2017.07.23 00:00 22.31725000 22.16565000 22.13185000 22.39985000 23.60268752 1.04122094 193616 1501372800 2017.07.30 00:00 22.19775000 22.17285000 21.85985000 22.26865000 23.46651252 1.05850992 152755 1501977600 2017.08.06 00:00 22.13985000 22.12315000 22.08085000 22.38685000 23.33857323 1.06842531 153853 1502582400 2017.08.13 00:00 22.13395000 22.13945000 22.08515000 22.37695000 23.22437102 1.02348644 202259 1503187200 2017.08.20 00:00 22.18865000 21.89345000 21.85285000 22.22855000 23.09761663 0.99838622 150540 1503792000 2017.08.27 00:00 21.88965000 21.93555000 21.63485000 22.07885000 22.98694362 0.93617390 193672 1504396800 2017.09.03 00:00 21.91225000 21.70445000 21.60085000 21.98985000 22.86480137 0.86168883 183942 1505001600 2017.09.10 00:00 21.73445000 21.83825000 21.67185000 22.04644000 22.76703457 0.80118697 176566 1505606400 2017.09.17 00:00 21.84385000 21.78915000 21.68594000 21.99665000 22.67390271 0.75245689 200598 1506211200 2017.09.24 00:00 21.82555000 21.97935000 21.80745000 22.25985000 22.60775483 0.67165569 250727 1506816000 2017.10.01 00:00 22.05315000 22.07175000 21.91985000 22.16785000 22.55670675 0.63590314 211854 1507420800 2017.10.08 00:00 22.05205000 21.82315000 21.74315000 22.08925000 22.48684421 0.59390641 164571 1508025600 2017.10.15 00:00 21.84915000 21.77925000 21.68785000 21.95215000 22.41945428 0.56922013 161398 1508630400 2017.10.22 00:00 21.80685000 22.05915000 21.60955000 22.19195000 22.38513959 0.52410603 172513 1509235200 2017.10.29 00:00 22.04665000 22.11335000 21.87215000 22.12875000 22.35925487 0.47017771 163069 1509840000 2017.11.05 00:00 22.10885000 21.89935000 21.87635000 22.14955000 22.31545440 0.39012677 143072 1510444800 2017.11.12 00:00 21.91645000 21.68935000 21.60965000 21.96215000 22.25582541 0.36064250 137825 1511049600 2017.11.19 00:00 21.77685000 21.30405000 21.30315000 21.80505000 22.16518013 0.33847968 136112 1511654400 2017.11.26 00:00 21.31075000 21.48475000 21.24855000 21.57774000 22.10037726 0.30625794 171263 1512259200 2017.12.03 00:00 21.53225000 21.70965000 21.51275000 21.78225000 22.06316514 0.28996572 162790 1512864000 2017.12.10 00:00 21.69215000 21.84725000 21.65044000 21.88685000 22.04260180 0.27977759 196031 1513468800 2017.12.17 00:00 21.82155000 21.70595000 21.55785000 21.82655000 22.01053972 0.26724187 135869 1514073600 2017.12.24 00:00 21.69185000 21.29025000 21.21925000 21.81755000 21.94194070 0.27006581 81839 1514678400 2017.12.31 00:00 21.24505000 21.19515000 21.09305000 21.28345000 21.87081778 0.27825602 107905 1515283200 2018.01.07 00:00 21.21675000 20.91415000 20.87485000 21.44185000 21.77970656 0.31866973 210582 1515888000 2018.01.14 00:00 20.87885000 20.76345000 20.66185000 20.92055000 21.68292022 0.36859100 216307 1516492800 2018.01.21 00:00 20.76085000 20.35115000 20.21974000 20.79695000 21.55608496 0.46324540 239802 1517097600 2018.01.28 00:00 20.37015000 20.26715000 20.10575000 20.53155000 21.43332925 0.54353870 249794 1517702400 2018.02.04 00:00 20.24845000 20.71345000 20.20485000 20.79985000 21.36476932 0.56721677 309672 1518307200 2018.02.11 00:00 20.65475000 20.40015000 20.19195000 20.73185000 21.27290082 0.59883932 251915 1518912000 2018.02.18 00:00 20.42135000 20.61895000 20.36185000 20.69185000 21.21061979 0.59573148 254281 1519516800 2018.02.25 00:00 20.56485000 20.58265000 20.54485000 20.90825000 21.15081314 0.60189574 314005 1520121600 2018.03.04 00:00 20.59385000 20.68645000 20.41185000 20.74325000 21.10658808 0.59819091 224358 1520726400 2018.03.11 00:00 20.64885000 20.66025000 20.64285000 20.66385000 21.06407969 0.56965638 1163