Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 56.71405000 56.72565000 0.00001000 5.00000000 1160.00000000 0.00001000 0.01673536 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1393718400 2014.03.02 00:00 36.90500000 36.39001000 35.89300000 36.90900000 36.39001000 0.00000000 210974 1394323200 2014.03.09 00:00 36.21220000 36.53600000 36.21220000 36.69800000 36.40391381 0.00000000 119063 1394928000 2014.03.16 00:00 36.53910000 36.22000000 35.87610000 36.71920000 36.38639821 0.00000000 184941 1395532800 2014.03.23 00:00 36.22000000 35.60700000 35.31780000 36.26950000 36.31216981 0.00000000 211439 1396137600 2014.03.30 00:00 35.61040000 35.22900000 34.92290000 35.71040000 36.20901078 0.00000000 204060 1396742400 2014.04.06 00:00 34.94100000 35.60000000 34.94100000 35.83600000 36.15100975 0.00000000 213513 1397347200 2014.04.13 00:00 35.51900000 35.49300000 35.33200000 36.33930000 36.08834216 0.00000000 182204 1397952000 2014.04.20 00:00 35.47600000 35.99540000 35.47500000 36.07300000 36.07949052 0.00000000 156172 1398556800 2014.04.27 00:00 35.94200000 35.67100000 35.40300000 36.09700000 36.04058666 0.00000000 109016 1399161600 2014.05.04 00:00 35.67500000 35.18100000 34.73700000 35.87250000 35.95872127 0.00000000 111285 1399766400 2014.05.11 00:00 35.19800000 34.66690000 34.59400000 35.28250000 35.83569067 0.00000000 157940 1400371200 2014.05.18 00:00 34.65000000 34.05400000 34.04350000 34.77000000 35.66600584 0.00000000 153150 1400976000 2014.05.25 00:00 34.01400000 34.82200000 33.97000000 34.92550000 35.58562434 0.00000000 128798 1401580800 2014.06.01 00:00 34.81200000 34.39150000 34.37350000 35.24280000 35.47189821 0.00000000 125997 1402185600 2014.06.08 00:00 34.35120000 34.37925000 34.14700000 34.47830000 35.36783647 0.00000000 90715 1402790400 2014.06.15 00:00 34.34160000 34.44400000 34.14740000 34.86800000 35.27985205 0.00000000 148590 1403395200 2014.06.22 00:00 34.22950000 33.72170000 33.54120000 34.40900000 35.13145661 0.00000000 134345 1404000000 2014.06.29 00:00 33.66100000 34.32401000 33.58500000 34.49020000 35.05455694 0.00000000 149712 1404604800 2014.07.06 00:00 34.27700000 34.12300000 33.71000000 34.61700000 34.96583723 0.00000000 147965 1405209600 2014.07.13 00:00 34.39770000 35.09700000 34.04540000 35.24860000 34.97832892 0.81679735 147817 1405814400 2014.07.20 00:00 35.09750000 35.10120000 34.74090000 35.21490000 34.99003093 0.75308139 128862 1406419200 2014.07.27 00:00 34.60720000 35.74600000 34.59680000 35.92600000 35.06202798 0.69347744 173443 1407024000 2014.08.03 00:00 35.45930000 36.12600000 35.42200000 36.54200000 35.16335865 0.70399362 188319 1407628800 2014.08.10 00:00 35.93400000 36.07200000 35.80930000 36.29480000 35.24989592 0.74883260 182202 1408233600 2014.08.17 00:00 35.99440000 36.08700000 35.86820000 36.36900000 35.32962012 0.79575725 167619 1408838400 2014.08.24 00:00 35.88160000 36.93400000 35.69960000 37.19950000 35.48241820 0.91936100 189620 1409443200 2014.08.31 00:00 36.68910000 36.93100000 35.99300000 37.50500000 35.62037838 1.02416701 208338 1410048000 2014.09.07 00:00 36.90200000 37.75000000 36.51350000 37.96500000 35.82319948 1.20307984 201586 1410652800 2014.09.14 00:00 37.62500000 38.41000000 37.62500000 38.86550000 36.06956144 1.42868015 224155 1411257600 2014.09.21 00:00 38.38920000 39.08100000 38.08700000 39.17910000 36.35636511 1.67307699 200629 1411862400 2014.09.28 00:00 38.99300000 40.10200000 38.23300000 40.13700000 36.71309224 1.95489945 227324 1412467200 2014.10.05 00:00 40.00360000 40.32200000 38.58000000 40.45500000 37.05679774 2.14274530 210936 1413072000 2014.10.12 00:00 38.58000000 40.59250000 38.58000000 41.14400000 37.39353129 2.33751864 263249 1413676800 2014.10.19 00:00 40.79910000 41.85100000 40.73930000 42.00210000 37.81805212 2.57687215 210254 1414281600 2014.10.26 00:00 41.86480000 42.93900000 41.13370000 43.61140000 38.30576144 2.84874765 288875 1414886400 2014.11.02 00:00 42.27350000 46.73200000 42.27330000 48.62100000 39.10826035 3.49451359 250504 1415491200 2014.11.09 00:00 45.96450000 47.09760000 44.91950000 47.82160000 39.86914984 3.91778304 331281 1416096000 2014.11.16 00:00 46.54820000 45.64200000 45.26060000 47.47150000 40.41894510 4.07252113 358080 1416700800 2014.11.23 00:00 45.19220000 50.42300000 44.34060000 50.54900000 41.37171223 4.62660085 368703 1417305600 2014.11.30 00:00 50.05300000 52.60000000 50.05300000 54.81975000 42.44107297 5.29614502 253853 1417910400 2014.12.07 00:00 51.80150000 58.05700000 51.57080000 58.48680000 43.92830412 6.41461035 317982 1418515200 2014.12.14 00:00 57.23300000 58.27700000 57.23300000 77.64200000 45.29484658 7.22645637 59530 1419120000 2014.12.21 00:00 56.21825000 53.32150000 52.21150000 57.21930000 46.05928976 7.33915482 15267 1419724800 2014.12.28 00:00 55.59970000 57.50700000 53.49970000 60.68200000 47.14954788 7.67171911 2761 1420329600 2015.01.04 00:00 58.50640000 60.85200000 58.00540000 64.11390000 48.45454332 8.13141696 11729 1420934400 2015.01.11 00:00 62.00800000 64.91050000 61.65100000 66.65730000 50.02177729 8.82832755 37934 1421539200 2015.01.18 00:00 65.20500000 63.93150000 62.81000000 66.07600000 51.34651279 9.13532996 70754 1422144000 2015.01.25 00:00 64.97000000 68.68288000 64.84600000 71.67000000 52.99759538 9.72317013 102702 1422748800 2015.02.01 00:00 68.71000000 66.61500000 64.00700000 70.35000000 54.29449106 9.87428135 205407 1423353600 2015.02.08 00:00 66.32000000 63.06100000 62.79100000 67.32600000 55.12939667 9.60918992 173154 1423958400 2015.02.15 00:00 62.92000000 61.81100000 60.87600000 63.50700000 55.76573984 9.20800576 161293 1424563200 2015.02.22 00:00 62.17700000 61.51000000 59.75400000 64.47700000 56.31281224 8.67744178 135453 1425168000 2015.03.01 00:00 61.47700000 60.16100000 59.28200000 62.70900000 56.67930631 7.98914151 175173 1425772800 2015.03.08 00:00 59.90500000 61.88200000 59.90500000 63.01500000 57.17480095 7.33591308 199937 1426377600 2015.03.15 00:00 61.83000000 59.03200000 58.74400000 62.70000000 57.35167705 6.59979531 250502 1426982400 2015.03.22 00:00 59.00300000 57.79000000 55.95170000 59.84300000 57.39342209 6.14985272 319534 1427587200 2015.03.29 00:00 57.50400000 56.26400000 55.52700000 58.64800000 57.28585808 5.74164846 246888 1428192000 2015.04.05 00:00 56.50300000 53.51500000 50.26300000 56.62000000 56.92672874 5.35024565 276766 1428796800 2015.04.12 00:00 53.69000000 51.71100000 48.99000000 53.91500000 56.42999267 5.54506066 300666 1429401600 2015.04.19 00:00 51.44820000 50.87500000 50.06000000 54.10500000 55.90094575 5.92224954 291120 1430006400 2015.04.26 00:00 50.48500000 51.77000000 50.02000000 52.58900000 55.50752235 6.19870927 269322 1430611200 2015.05.03 00:00 51.16500000 50.91850000 49.67700000 52.25800000 55.07047260 6.49366623 255649 1431216000 2015.05.10 00:00 50.86550000 49.45400000 48.80600000 51.67500000 54.53557045 6.90417058 258937 1431820800 2015.05.17 00:00 48.89000000 49.94600000 48.89000000 50.19000000 54.09846850 7.19055563 309713 1432425600 2015.05.24 00:00 49.62510000 52.26675000 49.30500000 53.21000000 53.92401912 7.13548189 247248 1433030400 2015.05.31 00:00 51.87530000 55.99300000 51.82570000 57.18500000 54.12106492 6.61656542 344300 1433635200 2015.06.07 00:00 55.59000000 55.15100000 53.66310000 56.37500000 54.21915397 6.20324001 293264 1434240000 2015.06.14 00:00 54.99000000 53.98900000 52.97500000 55.53500000 54.19723455 5.30184505 382879 1434844800 2015.06.21 00:00 52.99000000 54.74300000 52.99000000 55.29100000 54.24921221 4.50245494 321522 1435449600 2015.06.28 00:00 55.27000000 55.94700000 54.84060000 55.97300000 54.41090628 4.02997821 326321 1436054400 2015.07.05 00:00 56.04000000 56.22900000 55.65610000 57.66100000 54.58405807 3.67541427 388777 1436659200 2015.07.12 00:00 56.63300000 56.87850000 56.06550000 57.09100000 54.80257635 3.37035146 358552 1437264000 2015.07.19 00:00 56.72770000 58.28825000 56.52590000 58.70500000 55.13454527 3.27940324 271860 1437868800 2015.07.26 00:00 58.10850000 61.62700000 57.78500000 61.67200000 55.75287429 3.40662092 427034 1438473600 2015.08.02 00:00 61.64780000 63.69250000 60.73225000 64.67830000 56.50902912 4.01906008 296176 1439078400 2015.08.09 00:00 63.97590000 64.37330000 61.77565000 65.19550000 57.25800730 4.65967291 316868 1439683200 2015.08.16 00:00 64.19695000 68.50110000 64.18430000 69.20240000 58.32877803 5.68035885 301823 1440288000 2015.08.23 00:00 68.61955000 64.99860000 64.48930000 71.58580000 58.96399917 6.01890501 364230 1440892800 2015.08.30 00:00 65.51115000 68.34700000 63.17960000 68.42675000 59.85761830 6.47697634 358528 1441497600 2015.09.06 00:00 69.59930000 67.44170000 66.47785000 69.70265000 60.57991179 6.63007263 298918 1442102400 2015.09.13 00:00 67.33370000 66.08690000 64.63650000 68.03900000 61.10438686 6.61776021 251257 1442707200 2015.09.20 00:00 65.99615000 65.26525000 65.18900000 66.75830000 61.50065954 6.39783643 206101 1443312000 2015.09.27 00:00 65.14780000 65.96505000 64.69970000 66.65490000 61.92583958 5.99049287 269863 1443916800 2015.10.04 00:00 65.64275000 61.15005000 60.69960000 65.79200000 61.85195486 5.34661241 333988 1444521600 2015.10.11 00:00 60.64105000 60.77755000 60.21230000 63.25170000 61.74963059 4.89305690 282949 1445126400 2015.10.18 00:00 60.72345000 61.92915000 60.41055000 63.84345000 61.76672768 4.72156168 272826 1445731200 2015.10.25 00:00 60.99705000 63.74995000 60.99705000 65.47820000 61.95560599 4.49992734 339693 1446336000 2015.11.01 00:00 63.83250000 64.19985000 61.98640000 64.79580000 62.16934352 4.13965336 241934 1446940800 2015.11.08 00:00 63.87695000 66.70005000 63.28745000 66.98650000 62.60083937 3.84476665 289091 1447545600 2015.11.15 00:00 65.81470000 64.10530000 63.47820000 66.95940000 62.74412134 3.52706668 359239 1448150400 2015.11.22 00:00 63.87950000 66.15275000 63.60965000 66.67430000 63.06875264 3.19081916 259809 1448755200 2015.11.29 00:00 66.23460000 67.76360000 65.60005000 68.29210000 63.51588096 2.87012475 246000 1449360000 2015.12.06 00:00 67.56910000 70.16920000 67.14495000 70.47200000 64.14953039 2.72312319 219085 1449964800 2015.12.13 00:00 68.49800000 70.16460000 68.45510000 71.59430000 64.72239416 2.75669220 246188 1450569600 2015.12.20 00:00 70.88500000 69.55433000 67.46095000 71.36660000 65.18257853 2.80525655 117680 1451174400 2015.12.27 00:00 69.69135000 72.50000000 69.25940000 74.15700000 65.87947581 3.07822571 105634 1451779200 2016.01.03 00:00 73.05985000 74.24610000 71.82800000 75.68130000 66.67629716 3.48954476 129362 1452384000 2016.01.10 00:00 74.17330000 77.13500000 74.08650000 77.92490000 67.67236410 4.18493764 434538 1452988800 2016.01.17 00:00 77.99670000 77.75365000 77.19510000 85.90070000 68.63248657 4.85340929 640764 1453593600 2016.01.24 00:00 78.41470000 76.10660000 74.55199000 82.23870000 69.34430689 5.25166021 897453 1454198400 2016.01.31 00:00 75.73930000 77.06800000 74.63520000 79.81700000 70.07989671 5.62447581 475351 1454803200 2016.02.07 00:00 77.19775000 78.09875000 75.83610000 80.59070000 70.84359703 5.95982373 280791 1455408000 2016.02.14 00:00 78.00450000 76.62350000 74.31350000 78.40490000 71.39406398 6.12002128 553087 1456012800 2016.02.21 00:00 76.05750000 76.18750000 74.45780000 77.55880000 71.85058169 5.85971456 398722 1456617600 2016.02.28 00:00 76.07780000 71.82950000 71.71450000 76.27100000 71.84857391 5.31061889 406343 1457222400 2016.03.06 00:00 71.82950000 69.23760000 69.23760000 72.97100000 71.59990973 4.84726675 383904 1457827200 2016.03.13 00:00 69.43950000 68.27590000 67.24820000 71.39500000 71.28333737 4.59639905 471567 1458432000 2016.03.20 00:00 67.69040000 68.32510000 67.00050000 69.64820000 71.00160048 4.41388923 382455 1459036800 2016.03.27 00:00 67.97950000 67.42650000 66.28630000 69.22170000 70.66111472 4.46639307 375300 1459641600 2016.04.03 00:00 67.76510000 66.59450000 66.59450000 69.47200000 70.27381808 4.45652963 424358 1460246400 2016.04.10 00:00 66.72250000 66.12950000 64.95742000 67.33200000 69.87912112 4.62986334 498825 1460851200 2016.04.17 00:00 66.90450000 66.35450000 64.63200000 68.78200000 69.54344292 4.83344415 571976 1461456000 2016.04.24 00:00 66.05030000 64.58450000 63.97700000 66.84440000 69.07116264 5.18087311 502343 1462060800 2016.05.01 00:00 63.95350000 65.19570000 63.95350000 66.79900000 68.70207096 5.42524116 476346 1462665600 2016.05.08 00:00 65.53450000 65.38350000 64.03000000 66.67700000 68.38601658 5.62670378 500234 1463270400 2016.05.15 00:00 65.29450000 66.80550000 63.95940000 67.30360000 68.23549120 5.63368806 550699 1463875200 2016.05.22 00:00 66.02340000 65.38440000 64.88100000 67.22000000 67.96395870 5.62632919 472140 1464480000 2016.05.29 00:00 65.71130000 65.22950000 64.98950000 67.70210000 67.70353406 5.37733434 421246 1465084800 2016.06.05 00:00 65.77450000 65.18150000 63.31700000 65.97560000 67.46334034 5.00086599 460376 1465689600 2016.06.12 00:00 63.79570000 64.49452000 63.79340000 66.29660000 67.18059555 4.74393433 387471 1466294400 2016.06.19 00:00 65.10900000 64.68235000 62.38380000 67.20200000 66.94266740 4.29227550 505307 1466899200 2016.06.26 00:00 65.36450000 63.76450000 63.39140000 66.10450000 66.63998479 3.61453267 435684 1467504000 2016.07.03 00:00 63.55360000 63.91150000 63.45120000 64.79730000 66.38012910 2.92876772 364167 1468108800 2016.07.10 00:00 64.18200000 63.47550000 62.71500000 64.29120000 66.10349775 2.02958073 337708 1468713600 2016.07.17 00:00 63.05300000 64.83950000 62.77400000 64.97000000 65.98311702 1.57874431 312801 1469318400 2016.07.24 00:00 64.86200000 65.95150000 64.79310000 67.16000000 65.98010587 1.40021406 324291 1469923200 2016.07.31 00:00 65.99200000 65.50550000 64.96930000 67.01020000 65.93490531 1.28974486 339943 1470528000 2016.08.07 00:00 65.04670000 64.78150000 64.10750000 65.10870000 65.82505719 1.14600539 316891 1471132800 2016.08.14 00:00 64.13060000 63.86950000 63.47100000 64.39900000 65.63881365 1.06917517 342894 1471737600 2016.08.21 00:00 64.28500000 64.82130000 64.04850000 65.31020000 65.56095520 1.01988486 187515 1472342400 2016.08.28 00:00 65.08370000 65.04550000 64.71780000 65.96300000 65.51186423 0.99045337 168409 1472947200 2016.09.04 00:00 64.83060000 64.80850000 63.55600000 65.14600000 65.44487716 0.94384401 361650 1473552000 2016.09.11 00:00 65.02600000 65.05250000 64.39930000 65.47200000 65.40750791 0.90713116 452674 1474156800 2016.09.18 00:00 64.99300000 64.00750000 63.36760000 65.00600000 65.27417382 0.88752139 351580 1474761600 2016.09.25 00:00 64.10400000 62.81150000 62.61400000 64.27700000 65.03963346 0.94124623 355923 1475366400 2016.10.02 00:00 62.65200000 62.23050000 61.94370000 62.84890000 64.77209694 0.95045933 297816 1475971200 2016.10.09 00:00 61.86770000 62.90950000 61.68050000 63.50690000 64.59470675 0.97284874 349748 1476576000 2016.10.16 00:00 62.95450000 62.30950000 61.67640000 63.20860000 64.37706801 1.03577426 282400 1477180800 2016.10.23 00:00 61.94840000 62.55300000 61.38300000 63.23950000 64.20334725 1.06663526 259360 1477785600 2016.10.30 00:00 62.76320000 64.30810000 62.72990000 64.50200000 64.21332370 1.06608741 162319 1478390400 2016.11.06 00:00 63.92990000 65.60600000 63.04150000 66.30330000 64.34595954 1.12370585 254918 1478995200 2016.11.13 00:00 65.84840000 64.35950000 63.89200000 66.47700000 64.34724911 1.11638077 368405 1479600000 2016.11.20 00:00 64.33840000 64.82460000 63.04690000 64.95890000 64.39271110 1.12398404 445103 1480204800 2016.11.27 00:00 64.98850000 63.82750000 63.58940000 65.48670000 64.33888147 1.10529375 395662 1480809600 2016.12.04 00:00 63.83850000 62.40560000 62.19750000 63.97330000 64.15475943 1.15833783 299119 1481414400 2016.12.11 00:00 61.43460000 61.98100000 60.45910000 62.47710000 63.94773472 1.16376336 246428 1482019200 2016.12.18 00:00 61.74290000 60.69630000 60.52240000 62.03740000 63.63807427 1.29598224 149195 1482624000 2016.12.25 00:00 60.80750000 61.06000000 59.98020000 61.63200000 63.39254339 1.38795487 207354 1483228800 2017.01.01 00:00 60.93933000 59.52070000 58.91670000 61.56737000 63.02379640 1.64333903 247422 1483833600 2017.01.08 00:00 59.88680000 59.46060000 59.08060000 60.67600000 62.68444436 1.80701487 222168 1484438400 2017.01.15 00:00 59.61080000 59.33990000 58.94560000 60.24800000 62.36591632 1.91299380 199279 1485043200 2017.01.22 00:00 59.42460000 59.79660000 59.05400000 60.60800000 62.12121953 1.94777009 182458 1485648000 2017.01.29 00:00 60.21070000 58.95710000 58.52700000 60.30760000 61.81987481 1.99295517 172006 1486252800 2017.02.05 00:00 58.75620000 58.19720000 58.17120000 59.56030000 61.47485817 2.12930389 141531 1486857600 2017.02.12 00:00 57.98200000 58.40230000 56.64320000 58.63220000 61.18223358 2.25772421 174435 1487462400 2017.02.19 00:00 58.07490000 58.39390000 57.36210000 58.58060000 60.91667800 2.37516947 145273 1488067200 2017.02.26 00:00 57.88050000 58.13910000 57.56800000 58.94590000 60.65214676 2.46011088 188936 1488672000 2017.03.05 00:00 58.31390000 58.81350000 57.86300000 59.47670000 60.47703755 2.49951481 220294 1489276800 2017.03.12 00:00 59.04600000 57.21250000 57.14450000 59.60950000 60.16612921 2.61548076 257761 1489881600 2017.03.19 00:00 57.25800000 56.94150000 56.90300000 58.21350000 59.85902166 2.59592628 229941 1490486400 2017.03.26 00:00 57.00100000 56.24050000 55.86400000 57.20400000 59.51440055 2.43079779 177546 1491091200 2017.04.02 00:00 55.99900000 57.23950000 55.83000000 57.24800000 59.29774336 2.25075556 190411 1491696000 2017.04.09 00:00 57.44280000 56.28950000 56.06500000 57.44280000 59.01124399 1.99651044 187281 1492300800 2017.04.16 00:00 56.28700000 56.40450000 55.84090000 56.73200000 58.76298266 1.76355412 211885 1492905600 2017.04.23 00:00 56.14400000 56.92550000 55.71000000 57.25790000 58.58798431 1.59821567 227888 1493510400 2017.04.30 00:00 56.93000000 57.91950000 56.79630000 58.80800000 58.52431914 1.40288139 233873 1494115200 2017.05.07 00:00 58.04500000 57.08450000 56.91260000 58.57020000 58.38719351 1.32020029 193363 1494720000 2017.05.14 00:00 56.52100000 56.95150000 56.17000000 58.11600000 58.25046079 1.17362839 247500 1495324800 2017.05.21 00:00 56.43400000 56.53250000 55.98700000 57.01000000 58.08684548 1.14510093 280176 1495929600 2017.05.28 00:00 56.75500000 56.59250000 56.11100000 56.93980000 57.94452686 1.10251837 218379 1496534400 2017.06.04 00:00 56.65900000 57.00250000 56.41200000 57.15800000 57.85481002 1.04459321 223614 1497139200 2017.06.11 00:00 57.07600000 57.75350000 56.80850000 57.86700000 57.84516144 0.94576458 198005 1497744000 2017.06.18 00:00 57.78200000 59.37550000 57.77830000 60.40400000 57.99090797 1.04630451 295124 1498348800 2017.06.25 00:00 59.08000000 58.92850000 58.75140000 59.86590000 58.08020245 1.11349801 263639 1498953600 2017.07.02 00:00 58.85420000 60.34850000 58.83370000 60.61500000 58.29623079 1.32882364 274846 1499558400 2017.07.09 00:00 60.26800000 59.07750000 59.03020000 60.98540000 58.37063738 1.38081536 291516 1500163200 2017.07.16 00:00 59.05700000 59.33350000 58.76900000 59.43000000 58.46233858 1.44609963 244332 1500768000 2017.07.23 00:00 59.38130000 59.51850000 59.30590000 60.19000000 58.56292538 1.51907591 268879 1501372800 2017.07.30 00:00 60.00700000 59.97650000 59.69100000 60.83660000 58.69755154 1.59185199 324775 1501977600 2017.08.06 00:00 60.05280000 59.85050000 59.69650000 60.32750000 58.80735615 1.61824270 277965 1502582400 2017.08.13 00:00 59.76450000 58.99310000 58.98040000 60.11440000 58.82504604 1.52189465 252315 1503187200 2017.08.20 00:00 59.15280000 58.53490000 58.53490000 59.26880000 58.79741309 1.46942753 190258 1503792000 2017.08.27 00:00 58.61250000 57.46850000 57.24700000 58.87930000 58.67084994 1.34353007 228430 1504396800 2017.09.03 00:00 57.68050000 57.34850000 56.78070000 58.10850000 58.54491185 1.24581024 198467 1505001600 2017.09.10 00:00 57.19150000 57.59850000 57.04080000 57.98050000 58.45477739 1.19640334 182572 1505606400 2017.09.17 00:00 57.60160000 57.56450000 57.43250000 58.37970000 58.36998906 1.19842375 185385 1506211200 2017.09.24 00:00 57.47850000 57.49630000 57.24170000 58.57770000 58.28678058 1.17859389 205649 1506816000 2017.10.01 00:00 57.72260000 58.17950000 57.37750000 58.26350000 58.27656338 1.14122331 158964 1507420800 2017.10.08 00:00 58.36250000 57.18950000 57.04700000 58.50250000 58.17303354 1.11670026 145678 1508025600 2017.10.15 00:00 57.03290000 57.47050000 57.03260000 57.73050000 58.10612558 1.09013343 145682 1508630400 2017.10.22 00:00 57.52750000 58.08450000 57.37450000 58.76340000 58.10406600 1.06261949 160246 1509235200 2017.10.29 00:00 58.06950000 59.03250000 57.65350000 59.27850000 58.19248829 1.04489353 179860 1509840000 2017.11.05 00:00 58.97620000 59.18050000 58.23410000 59.57890000 58.28658464 1.00526774 141512 1510444800 2017.11.12 00:00 59.18880000 58.97820000 58.97820000 60.42750000 58.35245277 0.99097708 153560 1511049600 2017.11.19 00:00 59.24660000 58.35250000 58.24370000 59.58030000 58.35245727 0.88477362 127157 1511654400 2017.11.26 00:00 58.21250000 58.91850000 58.03940000 59.15250000 58.40636610 0.87439974 149484 1512259200 2017.12.03 00:00 58.99020000 59.03150000 58.59180000 59.38440000 58.46590266 0.86073739 132909 1512864000 2017.12.10 00:00 59.29660000 58.81050000 58.47720000 59.31850000 58.49872146 0.83463505 139131 1513468800 2017.12.17 00:00 58.66750000 58.32890000 58.23490000 58.86890000 58.48254798 0.76378393 91745 1514073600 2017.12.24 00:00 57.68890000 57.66970000 57.38790000 57.93390000 58.40513389 0.69776281 67152 1514678400 2017.12.31 00:00 57.38050000 56.87850000 56.78390000 57.62560000 58.25974019 0.72126441 63904 1515283200 2018.01.07 00:00 57.10370000 56.69690000 56.40690000 57.18060000 58.11089826 0.76651085 104329 1515888000 2018.01.14 00:00 56.32340000 56.69000000 56.29140000 56.95490000 57.97557462 0.80584409 129855 1516492800 2018.01.21 00:00 56.58030000 56.22890000 55.57650000 56.64000000 57.80922466 0.88945139 134111 1517097600 2018.01.28 00:00 56.31090000 56.49870000 55.87470000 56.55790000 57.68441278 0.95080807 169479 1517702400 2018.02.04 00:00 56.61220000 58.33700000 56.48290000 58.76090000 57.74656395 0.94939206 337126 1518307200 2018.02.11 00:00 58.05290000 56.37990000 56.16290000 58.16050000 57.61640548 1.01717535 271625 1518912000 2018.02.18 00:00 56.35290000 56.19400000 56.14190000 56.83790000 57.48093829 1.08343870 132429 1519516800 2018.02.25 00:00 55.88090000 56.80730000 55.53660000 57.37650000 57.41678226 1.10822234 219950 1520121600 2018.03.04 00:00 57.06810000 56.64490000 56.25340000 57.19600000 57.34326966 1.14147295 169877 1520726400 2018.03.11 00:00 56.63180000 56.71410000 56.62690000 56.72190000 57.28334874 1.15406876 1217