Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 13.37900000 13.39600000 0.00100000 3.00000000 17.00000000 0.00100000 5.85005000 5000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1362268800 2013.03.03 00:00 22.02200000 22.27200000 21.74700000 22.53200000 22.27200000 0.00000000 49840 1362873600 2013.03.10 00:00 22.26200000 21.99700000 21.97700000 22.60700000 22.24580952 0.00000000 42616 1363478400 2013.03.17 00:00 22.28700000 22.10700000 22.01700000 22.72700000 22.23258957 0.00000000 58764 1364083200 2013.03.24 00:00 22.14200000 21.86300000 21.85000000 22.55200000 22.19739056 0.00000000 41309 1364688000 2013.03.31 00:00 21.62700000 20.99700000 20.69200000 21.62700000 22.08306765 0.00000000 43580 1365292800 2013.04.07 00:00 21.10200000 19.86200000 19.85700000 21.49700000 21.87153740 0.00000000 62845 1365897600 2013.04.14 00:00 19.77700000 17.82700000 16.81700000 19.91700000 21.48634336 0.00000000 141935 1366502400 2013.04.21 00:00 17.85700000 18.39200000 17.40200000 19.07200000 21.19164399 0.00000000 78199 1367107200 2013.04.28 00:00 18.42700000 18.35700000 17.62700000 18.75200000 20.92167790 0.00000000 66697 1367712000 2013.05.05 00:00 18.38200000 18.36200000 17.80700000 18.58200000 20.67789905 0.00000000 89877 1368316800 2013.05.12 00:00 18.30700000 17.31700000 17.17700000 18.39700000 20.35781343 0.00000000 102998 1368921600 2013.05.19 00:00 16.39200000 17.30200000 16.19200000 17.91200000 20.06678358 0.00000000 126614 1369526400 2013.05.26 00:00 16.26800000 17.13200000 16.26800000 17.67700000 19.78728038 0.00000000 80298 1370131200 2013.06.02 00:00 17.13200000 16.35200000 16.31700000 17.51200000 19.46011082 0.00000000 90513 1370736000 2013.06.09 00:00 16.24700000 16.50700000 16.15200000 16.90700000 19.17886217 0.00000000 80979 1371340800 2013.06.16 00:00 16.49700000 15.30700000 14.64200000 16.53200000 18.81011339 0.00000000 92338 1371945600 2013.06.23 00:00 15.32700000 15.06200000 13.75200000 15.41200000 18.45315021 0.00000000 116317 1372550400 2013.06.30 00:00 15.02700000 14.72700000 14.56200000 15.44700000 18.09827876 0.00000000 89992 1373155200 2013.07.07 00:00 14.81700000 15.23200000 14.56700000 15.45700000 17.82529983 0.00000000 95109 1373760000 2013.07.14 00:00 15.20200000 14.82700000 14.68200000 15.44200000 17.53974747 2.60557357 73888 1374364800 2013.07.21 00:00 14.86700000 15.06200000 14.79200000 15.61200000 17.30377152 2.47417195 75848 1374969600 2013.07.28 00:00 15.03200000 14.95700000 14.52200000 15.23700000 17.08026947 2.31916072 76601 1375574400 2013.08.04 00:00 15.00200000 15.37700000 14.38700000 15.40200000 16.91805333 2.06730545 66307 1376179200 2013.08.11 00:00 15.50700000 17.39200000 15.45700000 17.54200000 16.96319111 1.75313238 108386 1376784000 2013.08.18 00:00 17.43200000 17.95200000 16.67700000 17.97200000 17.05736338 1.54070231 99835 1377388800 2013.08.25 00:00 17.87700000 17.76200000 17.65700000 18.74200000 17.12447163 1.44101153 106666 1377993600 2013.09.01 00:00 17.71200000 18.06700000 17.44700000 18.56200000 17.21423624 1.48440308 93450 1378598400 2013.09.08 00:00 18.22700000 16.70200000 16.08200000 18.24700000 17.16545184 1.44177424 83983 1379203200 2013.09.15 00:00 16.59700000 16.08700000 15.86200000 17.28200000 17.06274214 1.38343688 99965 1379808000 2013.09.22 00:00 16.06700000 16.07700000 15.68700000 16.34200000 16.96886193 1.31763756 86099 1380412800 2013.09.29 00:00 16.31700000 16.01700000 15.20700000 16.31700000 16.87820842 1.28192131 77034 1381017600 2013.10.06 00:00 16.00200000 15.72200000 15.42700000 16.52200000 16.76809333 1.24316017 75372 1381622400 2013.10.13 00:00 15.79700000 16.00700000 15.18200000 16.22200000 16.69560825 1.21258171 87416 1382227200 2013.10.20 00:00 15.97700000 16.31200000 15.93700000 16.54700000 16.65907413 1.19437699 65998 1382832000 2013.10.27 00:00 16.35200000 16.17200000 15.90200000 16.75200000 16.61268612 1.17560687 73577 1383436800 2013.11.03 00:00 16.19200000 16.07200000 15.91700000 16.42700000 16.56119220 1.12211496 59605 1384041600 2013.11.10 00:00 16.04200000 15.39200000 15.17200000 16.04700000 16.44984056 1.06012137 62506 1384646400 2013.11.17 00:00 15.41200000 14.64700000 14.62200000 15.41700000 16.27814146 1.02199460 61356 1385251200 2013.11.24 00:00 14.61200000 14.67700000 14.31700000 15.00200000 16.12565180 1.03724609 45193 1385856000 2013.12.01 00:00 14.65200000 14.21200000 13.89700000 14.65200000 15.94339925 1.08360179 65660 1386460800 2013.12.08 00:00 14.26700000 14.32700000 14.01200000 14.84200000 15.78945646 1.14281857 55989 1387065600 2013.12.15 00:00 14.29700000 14.16200000 13.98200000 14.72700000 15.63446061 1.21642885 71109 1387670400 2013.12.22 00:00 14.19200000 14.57200000 14.08700000 14.61700000 15.53327388 1.26496720 31054 1388275200 2013.12.29 00:00 14.65200000 14.81200000 13.48700000 14.85700000 15.46458113 1.22190685 51904 1388880000 2014.01.05 00:00 14.84200000 14.70700000 14.18700000 14.95700000 15.39243055 1.11390331 64370 1389484800 2014.01.12 00:00 14.74200000 14.96200000 14.60700000 15.04700000 15.35143716 0.98923787 53350 1390089600 2014.01.19 00:00 15.04700000 14.53200000 14.40200000 15.08200000 15.27339553 0.80177308 50705 1390694400 2014.01.26 00:00 14.59200000 14.18200000 13.96700000 14.65700000 15.16945310 0.76958428 63998 1391299200 2014.02.02 00:00 14.16200000 14.66700000 14.12700000 14.89700000 15.12160042 0.74801856 55975 1391904000 2014.02.09 00:00 14.70700000 15.66700000 14.59700000 15.67200000 15.17354324 0.73119244 55608 1392508800 2014.02.16 00:00 15.83700000 15.86700000 15.51200000 16.01200000 15.23958674 0.73441870 57853 1393113600 2014.02.23 00:00 15.86200000 15.35200000 15.25200000 16.10700000 15.25029276 0.72953369 62387 1393718400 2014.03.02 00:00 15.47200000 15.07200000 14.93700000 15.74700000 15.23331250 0.70539816 53425 1394323200 2014.03.09 00:00 15.00700000 15.40200000 14.80700000 15.65700000 15.24937798 0.67041869 63803 1394928000 2014.03.16 00:00 15.35700000 14.72200000 14.60700000 15.54200000 15.19915150 0.62310336 63502 1395532800 2014.03.23 00:00 14.68700000 14.39200000 14.19700000 14.70700000 15.12227993 0.57426475 55335 1396137600 2014.03.30 00:00 14.36700000 14.55700000 14.24700000 14.72700000 15.06844375 0.55459145 41541 1396742400 2014.04.06 00:00 14.54700000 14.37700000 14.19200000 14.66700000 15.00259196 0.53520153 38162 1397347200 2014.04.13 00:00 14.48200000 14.18200000 13.91700000 14.53200000 14.92444035 0.52847544 34701 1397952000 2014.04.20 00:00 14.18200000 14.22700000 13.68700000 14.37200000 14.85801746 0.50768122 42117 1398556800 2014.04.27 00:00 14.13700000 14.04700000 13.37200000 14.27200000 14.78077770 0.51150490 33232 1399161600 2014.05.04 00:00 14.06700000 13.91200000 13.67200000 14.19700000 14.69803697 0.52483148 30103 1399766400 2014.05.11 00:00 13.89700000 14.12700000 13.82200000 14.53200000 14.64365249 0.54115721 35753 1400371200 2014.05.18 00:00 14.10200000 14.24700000 14.02200000 14.46200000 14.60587606 0.54951151 29392 1400976000 2014.05.25 00:00 14.24700000 13.78200000 13.64700000 14.28200000 14.52741168 0.58547630 27485 1401580800 2014.06.01 00:00 13.78200000 13.92700000 13.67700000 14.11700000 14.47022961 0.59882327 28005 1402185600 2014.06.08 00:00 13.91700000 14.51200000 13.90200000 14.55200000 14.47420775 0.59814663 21086 1402790400 2014.06.15 00:00 14.53200000 15.31700000 14.33200000 15.42700000 14.55447367 0.61026599 35898 1403395200 2014.06.22 00:00 15.31700000 15.35700000 15.19700000 15.54200000 14.63090475 0.62840219 32643 1404000000 2014.06.29 00:00 15.36700000 15.54200000 15.17200000 15.59700000 14.71767573 0.62259851 30613 1404604800 2014.07.06 00:00 15.51700000 15.73700000 15.30200000 15.81700000 14.81475423 0.63097963 28883 1405209600 2014.07.13 00:00 15.74700000 15.41700000 15.19200000 15.75700000 14.87211097 0.65181258 33422 1405814400 2014.07.20 00:00 15.41200000 15.40200000 15.05700000 15.63200000 14.92257659 0.67891979 28241 1406419200 2014.07.27 00:00 15.38200000 15.12700000 15.02700000 15.46700000 14.94204549 0.68021833 28199 1407024000 2014.08.03 00:00 15.10700000 14.86700000 14.75200000 15.22200000 14.93489830 0.67562812 27499 1407628800 2014.08.10 00:00 14.83700000 14.61200000 14.55700000 15.07200000 14.90414608 0.65667226 28711 1408233600 2014.08.17 00:00 14.59200000 14.64700000 14.53200000 14.75700000 14.87965598 0.64617697 26133 1408838400 2014.08.24 00:00 14.61200000 14.80200000 14.60700000 15.04700000 14.87226017 0.63439343 24937 1409443200 2014.08.31 00:00 14.79700000 14.80200000 14.25000000 14.85700000 14.86556873 0.61391586 28262 1410048000 2014.09.07 00:00 14.79700000 14.35700000 14.26700000 14.92200000 14.81713361 0.59863099 34453 1410652800 2014.09.14 00:00 14.32700000 13.88200000 13.88200000 14.52700000 14.72807326 0.60235796 37326 1411257600 2014.09.21 00:00 13.90200000 13.88700000 13.47700000 13.94200000 14.64797105 0.60797124 44558 1411862400 2014.09.28 00:00 13.86200000 13.43700000 13.34200000 13.89700000 14.53264047 0.67138810 48867 1412467200 2014.10.05 00:00 13.40200000 13.75200000 13.29200000 13.91700000 14.45829376 0.70806581 52218 1413072000 2014.10.12 00:00 13.74700000 13.52700000 13.44700000 13.87200000 14.36959912 0.75028598 56369 1413676800 2014.10.19 00:00 13.55200000 13.56700000 13.44200000 13.82700000 14.29316111 0.79411098 34563 1414281600 2014.10.26 00:00 13.55200000 12.83200000 12.42700000 13.62700000 14.15400291 0.90774762 42845 1414886400 2014.11.02 00:00 12.34200000 12.62200000 12.11700000 12.98700000 14.00809787 0.98455844 53225 1415491200 2014.11.09 00:00 12.28200000 12.99700000 12.26700000 13.06200000 13.91180283 0.99659578 52299 1416096000 2014.11.16 00:00 12.96700000 13.24200000 12.65700000 13.36700000 13.84801209 0.95942786 61038 1416700800 2014.11.23 00:00 13.26700000 12.45200000 12.39700000 13.43200000 13.71505855 0.94904151 42677 1417305600 2014.11.30 00:00 11.67200000 13.24700000 11.48200000 13.48700000 13.67048155 0.88631052 70161 1417910400 2014.12.07 00:00 13.09200000 13.62400000 13.09200000 13.96800000 13.66605473 0.79814641 77190 1418515200 2014.12.14 00:00 13.65500000 13.13200000 12.40900000 13.67100000 13.61519238 0.74302097 91629 1419120000 2014.12.21 00:00 13.17800000 13.15600000 12.66700000 13.37200000 13.57145977 0.69812224 36828 1419724800 2014.12.28 00:00 13.17800000 12.99800000 12.83300000 13.54200000 13.51684456 0.67090424 46953 1420329600 2015.01.04 00:00 13.20700000 13.94500000 13.08900000 14.11200000 13.55762126 0.63039040 76476 1420934400 2015.01.11 00:00 13.91100000 15.35200000 13.89900000 15.47700000 13.72851448 0.71834128 104989 1421539200 2015.01.18 00:00 15.42000000 16.26900000 15.16200000 16.44100000 13.97046548 0.94611079 100858 1422144000 2015.01.25 00:00 16.42000000 15.24500000 14.74700000 16.53700000 14.09184972 1.02927514 98034 1422748800 2015.02.01 00:00 15.17600000 14.61800000 14.60400000 15.65900000 14.14195927 1.05514219 93821 1423353600 2015.02.08 00:00 14.83900000 15.21700000 14.68200000 15.27700000 14.24434410 1.12082086 71522 1423958400 2015.02.15 00:00 15.20100000 14.25500000 14.17700000 15.28700000 14.24535895 1.10659513 55108 1424563200 2015.02.22 00:00 14.27600000 14.77200000 14.18200000 14.88900000 14.29551524 1.12609024 58299 1425168000 2015.03.01 00:00 14.82200000 14.64600000 14.35000000 15.01300000 14.32889474 1.12764413 61839 1425772800 2015.03.08 00:00 14.70900000 14.88800000 14.43900000 14.89500000 14.38214286 1.13958893 65983 1426377600 2015.03.15 00:00 14.90000000 15.44100000 14.45900000 15.63000000 14.48298640 1.14037658 74874 1426982400 2015.03.22 00:00 15.43300000 15.55400000 15.32200000 15.81300000 14.58498769 1.11448321 73895 1427587200 2015.03.29 00:00 15.57600000 15.39800000 15.20100000 15.85100000 14.66241744 1.08992219 53896 1428192000 2015.04.05 00:00 15.34400000 15.50200000 15.02800000 15.69800000 14.74237768 1.07562745 70732 1428796800 2015.04.12 00:00 15.51300000 15.03400000 15.01400000 15.58300000 14.77015123 0.95226118 86252 1429401600 2015.04.19 00:00 15.06100000 14.43800000 14.41500000 15.17200000 14.73851778 0.88952135 76002 1430006400 2015.04.26 00:00 14.48500000 14.41000000 14.13200000 15.20200000 14.70723038 0.85670903 84382 1430611200 2015.05.03 00:00 14.42100000 14.68100000 14.26300000 14.98900000 14.70473224 0.78124372 83689 1431216000 2015.05.10 00:00 14.66900000 15.27000000 14.43000000 15.44100000 14.75856727 0.69901643 81919 1431820800 2015.05.17 00:00 15.34600000 15.52100000 15.13100000 15.67300000 14.83117991 0.57411551 76333 1432425600 2015.05.24 00:00 15.52100000 15.22000000 15.16200000 15.65000000 14.86821039 0.52949054 62658 1433030400 2015.05.31 00:00 15.20400000 14.48400000 14.28800000 15.66600000 14.83161893 0.53868360 77108 1433635200 2015.06.07 00:00 14.48500000 14.17200000 13.99600000 14.54900000 14.76879808 0.47537534 67844 1434240000 2015.06.14 00:00 14.20500000 14.16900000 14.03100000 14.46200000 14.71167445 0.49911213 60410 1434844800 2015.06.21 00:00 14.18000000 14.12100000 13.85400000 14.33000000 14.65541974 0.53472631 58428 1435449600 2015.06.28 00:00 14.53000000 14.14300000 13.84000000 14.61400000 14.60661786 0.54805679 61237 1436054400 2015.07.05 00:00 14.27500000 13.83400000 13.39700000 14.34600000 14.53303521 0.59639145 71241 1436659200 2015.07.12 00:00 13.96000000 13.71400000 13.57300000 14.28700000 14.45503186 0.65076329 58607 1437264000 2015.07.19 00:00 13.72000000 13.36000000 13.03600000 13.82600000 14.35074311 0.73270600 64589 1437868800 2015.07.26 00:00 13.40900000 13.43600000 13.05800000 13.58800000 14.26362472 0.78385531 58015 1438473600 2015.08.02 00:00 13.45900000 13.51200000 13.13600000 13.76300000 14.19204141 0.78239214 57915 1439078400 2015.08.09 00:00 13.50800000 13.70200000 13.42300000 14.01300000 14.14537080 0.74401068 68277 1439683200 2015.08.16 00:00 13.71600000 13.41800000 13.33800000 13.94900000 14.07609739 0.72715215 72788 1440288000 2015.08.23 00:00 13.48400000 13.02300000 12.26400000 13.53100000 13.97580240 0.71698242 123319 1440892800 2015.08.30 00:00 13.05200000 13.05200000 12.82600000 13.44900000 13.88782122 0.72630890 74730 1441497600 2015.09.06 00:00 13.08300000 12.85300000 12.65100000 13.37600000 13.78926682 0.77375267 67030 1442102400 2015.09.13 00:00 12.86800000 13.40800000 12.63200000 13.50200000 13.75295569 0.77461276 70163 1442707200 2015.09.20 00:00 13.45000000 13.44400000 13.12000000 13.62200000 13.72353134 0.75553275 73148 1443312000 2015.09.27 00:00 13.46300000 13.57600000 12.85300000 13.65000000 13.70948074 0.67447287 75201 1443916800 2015.10.04 00:00 13.58400000 13.92600000 13.45000000 14.32800000 13.73010162 0.54113270 96525 1444521600 2015.10.11 00:00 13.88600000 14.14700000 13.70800000 14.20700000 13.76980623 0.44328411 74498 1445126400 2015.10.18 00:00 14.09500000 14.34000000 13.77300000 14.56600000 13.82411040 0.44867969 82051 1445731200 2015.10.25 00:00 14.37800000 14.12400000 14.00500000 14.76800000 13.85267131 0.45788370 83934 1446336000 2015.11.01 00:00 14.08800000 13.74400000 13.62600000 14.11300000 13.84232166 0.44836305 69203 1446940800 2015.11.08 00:00 13.74400000 13.22400000 13.18600000 13.77000000 13.78343388 0.43711881 69381 1447545600 2015.11.15 00:00 13.39400000 13.31700000 13.15700000 13.47200000 13.73901161 0.42119427 69895 1448150400 2015.11.22 00:00 13.30200000 13.29500000 13.08800000 13.55000000 13.69672479 0.41350395 59608 1448755200 2015.11.29 00:00 13.26500000 13.37300000 12.83500000 13.43300000 13.66589386 0.40727801 75429 1449360000 2015.12.06 00:00 13.36600000 12.65500000 12.54600000 13.50700000 13.56961825 0.43066065 68454 1449964800 2015.12.13 00:00 12.67000000 12.96800000 12.38200000 13.07600000 13.51232128 0.43912099 70590 1450569600 2015.12.20 00:00 12.98000000 13.10800000 12.91100000 13.15300000 13.47381449 0.44330290 44293 1451174400 2015.12.27 00:00 13.02300000 12.71300000 12.60000000 13.12900000 13.40135596 0.46399723 36604 1451779200 2016.01.03 00:00 12.71100000 12.71600000 12.71100000 13.23100000 13.33608397 0.48616932 83113 1452384000 2016.01.10 00:00 12.74200000 12.74000000 12.62100000 13.06800000 13.27931407 0.50244965 70556 1452988800 2016.01.17 00:00 12.72300000 12.96300000 12.67600000 13.25700000 13.24918892 0.50886009 69239 1453593600 2016.01.24 00:00 13.01000000 13.14800000 12.87100000 13.42600000 13.23955188 0.50355710 68387 1454198400 2016.01.31 00:00 13.15600000 13.40600000 13.00800000 13.48200000 13.25540408 0.50040143 78645 1454803200 2016.02.07 00:00 13.44700000 13.97300000 13.35600000 14.03700000 13.32374655 0.51283019 100211 1455408000 2016.02.14 00:00 13.94500000 13.77200000 13.54100000 14.00100000 13.36643735 0.51638868 124720 1456012800 2016.02.21 00:00 13.78500000 13.44000000 13.42200000 14.13600000 13.37344332 0.50143338 132258 1456617600 2016.02.28 00:00 13.46900000 14.06300000 13.34800000 14.32500000 13.43911538 0.50213923 124812 1457222400 2016.03.06 00:00 14.12300000 13.84900000 13.81400000 14.40500000 13.47815201 0.47962736 139709 1457827200 2016.03.13 00:00 13.86700000 13.99000000 13.65600000 14.27900000 13.52689944 0.48969715 112713 1458432000 2016.03.20 00:00 14.00700000 13.57700000 13.54900000 14.25900000 13.53167092 0.48951186 75667 1459036800 2016.03.27 00:00 13.58000000 13.18900000 13.00100000 13.70100000 13.49903560 0.47700724 80854 1459641600 2016.04.03 00:00 13.16300000 13.48200000 13.07300000 13.53100000 13.49741316 0.47467726 74354 1460246400 2016.04.10 00:00 13.45300000 14.35200000 13.45100000 14.46700000 13.57880238 0.53527891 92919 1460851200 2016.04.17 00:00 14.39200000 15.09700000 14.24300000 15.57200000 13.72339263 0.67446215 130584 1461456000 2016.04.24 00:00 15.08300000 15.56300000 14.91200000 15.69300000 13.89859333 0.79941001 126422 1462060800 2016.05.01 00:00 15.56000000 15.32200000 14.92700000 15.68200000 14.03415587 0.87350145 116415 1462665600 2016.05.08 00:00 15.25700000 15.12300000 14.66300000 15.40600000 14.13785531 0.91310242 113259 1463270400 2016.05.15 00:00 15.05300000 14.71700000 14.57500000 15.32900000 14.19301195 0.88070320 114945 1463875200 2016.05.22 00:00 14.67300000 14.57800000 14.40500000 14.76300000 14.22967748 0.82958275 91736 1464480000 2016.05.29 00:00 14.56700000 14.42000000 14.15400000 14.57900000 14.24780343 0.76423022 96345 1465084800 2016.06.05 00:00 14.39100000 15.38600000 14.30200000 15.40300000 14.35620311 0.76390784 93089 1465689600 2016.06.12 00:00 15.40400000 15.49000000 15.19700000 15.96600000 14.46418376 0.76819272 117920 1466294400 2016.06.19 00:00 15.30900000 15.94300000 14.96300000 16.75800000 14.60502340 0.81407432 119420 1466899200 2016.06.26 00:00 16.09900000 17.68200000 15.79100000 17.85400000 14.89806879 1.08380032 124203 1467504000 2016.07.03 00:00 17.73300000 18.28700000 17.41600000 18.94900000 15.22082415 1.34272585 147246 1468108800 2016.07.10 00:00 18.36100000 18.27000000 17.95800000 18.70000000 15.51122185 1.50089622 121694 1468713600 2016.07.17 00:00 18.21500000 17.87400000 17.42000000 18.27700000 15.73624834 1.60260978 106142 1469318400 2016.07.24 00:00 17.87600000 18.17300000 17.57700000 18.49100000 15.96831993 1.68484994 106423 1469923200 2016.07.31 00:00 18.16200000 17.77900000 17.75000000 18.55400000 16.14076565 1.70996970 96737 1470528000 2016.08.07 00:00 17.57200000 17.63500000 17.57200000 18.30400000 16.28307368 1.67051318 86833 1471132800 2016.08.14 00:00 17.66100000 17.01900000 16.96800000 17.93000000 16.35316190 1.53891466 103403 1471737600 2016.08.21 00:00 16.72600000 16.63700000 16.36800000 16.86800000 16.38019410 1.40195511 94011 1472342400 2016.08.28 00:00 16.62800000 17.40200000 16.41600000 17.41100000 16.47750895 1.34675754 89541 1472947200 2016.09.04 00:00 17.38100000 16.93000000 16.92100000 17.88600000 16.52060333 1.31439359 81239 1473552000 2016.09.11 00:00 16.95600000 16.81600000 16.67600000 17.15800000 16.54873635 1.29766016 99282 1474156800 2016.09.18 00:00 16.83100000 17.50300000 16.81900000 17.84300000 16.63961860 1.27985452 89701 1474761600 2016.09.25 00:00 17.50800000 17.05000000 16.89100000 17.60300000 16.67870255 1.23370623 92726 1475366400 2016.10.02 00:00 17.07700000 15.63800000 15.31700000 17.19100000 16.57958802 1.19277548 95139 1475971200 2016.10.09 00:00 15.66900000 15.83100000 15.66300000 16.02600000 16.50829392 1.13996018 87586 1476576000 2016.10.16 00:00 15.87500000 16.11000000 15.79300000 16.18500000 16.47036117 1.06116334 71974 1477180800 2016.10.23 00:00 16.08500000 16.16300000 16.05700000 16.41000000 16.44108867 1.05097237 86733 1477785600 2016.10.30 00:00 16.19200000 16.51700000 16.17900000 16.84200000 16.44831832 1.02501861 100619 1478390400 2016.11.06 00:00 16.36400000 15.93900000 15.83600000 17.41900000 16.39981182 1.05490607 193727 1478995200 2016.11.13 00:00 16.00500000 15.63400000 15.48700000 16.21400000 16.32687736 1.07099693 143911 1479600000 2016.11.20 00:00 15.66100000 15.55300000 15.31600000 15.86600000 16.25317475 1.03127767 106065 1480204800 2016.11.27 00:00 15.53800000 15.66500000 15.25900000 15.80100000 16.19715811 0.96431823 122933 1480809600 2016.12.04 00:00 15.99200000 15.97800000 15.38400000 16.17300000 16.17628591 0.89939693 102188 1481414400 2016.12.11 00:00 15.97300000 15.38500000 15.25600000 16.18400000 16.10092535 0.83017979 107381 1482019200 2016.12.18 00:00 15.36300000 15.02000000 15.00500000 15.54000000 15.99798007 0.81411439 75868 1482624000 2016.12.25 00:00 15.06700000 15.04900000 15.02400000 15.51500000 15.90760102 0.78552447 53627 1483228800 2017.01.01 00:00 15.20700000 15.63200000 15.19400000 15.82700000 15.88135330 0.75568612 104217 1483833600 2017.01.08 00:00 15.62400000 15.78100000 15.57200000 15.98200000 15.87179585 0.73952660 119232 1484438400 2017.01.15 00:00 15.81600000 15.93100000 15.77100000 16.18600000 15.87743434 0.65460993 114203 1485043200 2017.01.22 00:00 15.95400000 16.01600000 15.54800000 16.10800000 15.89063107 0.60996713 97022 1485648000 2017.01.29 00:00 16.00500000 16.20900000 15.95100000 16.38500000 15.92095192 0.57691619 118602 1486252800 2017.02.05 00:00 16.23100000 16.85700000 16.18000000 16.91100000 16.01009935 0.51337616 87015 1486857600 2017.02.12 00:00 16.86000000 16.92500000 16.75100000 17.02900000 16.09723275 0.52874530 90199 1487462400 2017.02.19 00:00 16.92600000 17.38000000 16.88500000 17.38600000 16.21940106 0.62863043 57823 1488067200 2017.02.26 00:00 17.38700000 16.90100000 16.68800000 17.47300000 16.28431524 0.66285268 76343 1488672000 2017.03.05 00:00 16.90400000 15.93500000 15.81700000 16.90400000 16.25104713 0.65399430 84465 1489276800 2017.03.12 00:00 15.91900000 16.17400000 15.82600000 16.37800000 16.24370930 0.65141404 58672 1489881600 2017.03.19 00:00 16.18100000 16.41700000 16.06200000 16.45200000 16.26021318 0.65558770 60070 1490486400 2017.03.26 00:00 16.41800000 17.11600000 16.41300000 17.11800000 16.34171669 0.70541905 53452 1491091200 2017.04.02 00:00 17.10500000 16.97400000 16.86100000 17.36300000 16.40193414 0.72103519 60103 1491696000 2017.04.09 00:00 16.97200000 17.45600000 16.74900000 17.48700000 16.50232137 0.76288257 44436 1492300800 2017.04.16 00:00 17.49000000 16.67800000 16.60300000 17.55100000 16.51905267 0.74554608 61219 1492905600 2017.04.23 00:00 16.27700000 15.76500000 15.73400000 16.55800000 16.44723813 0.73516081 64966 1493510400 2017.04.30 00:00 15.77800000 14.81700000 14.75700000 15.82400000 16.29197735 0.76177380 53781 1494115200 2017.05.07 00:00 14.75400000 15.01400000 14.74100000 15.13500000 16.17026522 0.76549884 47151 1494720000 2017.05.14 00:00 15.03800000 15.04000000 14.78100000 15.30700000 16.06262092 0.78482399 63041 1495324800 2017.05.21 00:00 15.05200000 15.50200000 15.02200000 15.55000000 16.00922845 0.80290336 59965 1495929600 2017.05.28 00:00 15.52100000 15.53200000 15.15600000 15.71700000 15.96377812 0.82203893 65444 1496534400 2017.06.04 00:00 15.52500000 15.35900000 15.35300000 15.74800000 15.90618020 0.85140902 75493 1497139200 2017.06.11 00:00 15.34400000 14.87600000 14.87400000 15.39400000 15.80806780 0.91329687 85810 1497744000 2017.06.18 00:00 14.88000000 14.91800000 14.66200000 15.02200000 15.72329944 0.95878997 57262 1498348800 2017.06.25 00:00 14.92000000 14.52000000 14.47500000 14.95000000 15.60869949 0.99796306 83338 1498953600 2017.07.02 00:00 14.54700000 13.65300000 12.41200000 14.55500000 15.42244240 1.09863219 72041 1499558400 2017.07.09 00:00 13.69000000 13.91300000 13.30200000 14.03100000 15.27868598 1.09958096 82367 1500163200 2017.07.16 00:00 13.93000000 14.13500000 13.90700000 14.18300000 15.16976351 1.09577209 80822 1500768000 2017.07.23 00:00 14.15600000 14.21300000 13.93100000 14.37400000 15.07864317 1.12611029 87036 1501372800 2017.07.30 00:00 14.25200000 13.79300000 13.75600000 14.38300000 14.95620097 1.16455718 99256 1501977600 2017.08.06 00:00 13.82000000 14.44900000 13.65300000 14.68000000 14.90789611 1.13441970 96098 1502582400 2017.08.13 00:00 14.47000000 14.43300000 14.15800000 14.73600000 14.86266791 1.03415615 104832 1503187200 2017.08.20 00:00 14.40100000 14.29000000 14.15700000 14.55100000 14.80812811 0.93379794 89250 1503792000 2017.08.27 00:00 14.27200000 14.92200000 14.24600000 14.95700000 14.81897305 0.72287800 127774 1504396800 2017.09.03 00:00 15.01100000 14.92700000 14.88200000 15.11700000 14.82926133 0.59398475 116715 1505001600 2017.09.10 00:00 14.83900000 14.69000000 14.69000000 15.03800000 14.81599835 0.55265066 109707 1505606400 2017.09.17 00:00 14.73200000 14.19300000 14.12700000 14.74000000 14.75666517 0.55220008 112612 1506211200 2017.09.24 00:00 14.24200000 14.07500000 14.05200000 14.53900000 14.69174468 0.55230368 102153 1506816000 2017.10.01 00:00 14.09700000 14.30400000 13.96700000 14.37300000 14.65481662 0.54430563 81815 1507420800 2017.10.08 00:00 14.30900000 14.72000000 14.28000000 14.72000000 14.66102456 0.51245348 78181 1508025600 2017.10.15 00:00 14.71600000 14.44800000 14.31600000 14.79900000 14.64073650 0.46739043 87228 1508630400 2017.10.22 00:00 14.43900000 14.49100000 14.27600000 14.57000000 14.62647588 0.43250923 96274 1509235200 2017.10.29 00:00 14.50400000 14.49100000 14.28700000 14.78100000 14.61357342 0.42266607 92863 1509840000 2017.11.05 00:00 14.51100000 14.46300000 14.40800000 14.88500000 14.59923309 0.40984023 79959 1510444800 2017.11.12 00:00 14.46600000 14.66600000 14.35700000 14.72200000 14.60559185 0.41342112 100824 1511049600 2017.11.19 00:00 14.68500000 14.27800000 14.24300000 14.72600000 14.57439262 0.34456545 90735 1511654400 2017.11.26 00:00 14.28000000 13.80000000 13.69700000 14.40500000 14.50064094 0.32394164 132606 1512259200 2017.12.03 00:00 13.72900000 13.42300000 13.27800000 13.83900000 14.39800847 0.36964754 116509 1512864000 2017.12.10 00:00 13.41800000 13.62800000 13.31100000 13.66400000 14.32467433 0.39890611 106352 1513468800 2017.12.17 00:00 13.64400000 13.78500000 13.55900000 13.87200000 14.27327678 0.40262446 86275 1514073600 2017.12.24 00:00 13.73100000 14.03500000 13.71800000 14.23100000 14.25058375 0.40653394 64294 1514678400 2017.12.31 00:00 14.12000000 14.30000000 14.09400000 14.33500000 14.25529006 0.40412695 90967 1515283200 2018.01.07 00:00 14.30900000 14.10300000 14.00400000 14.34100000 14.24078625 0.40687966 124772 1515888000 2018.01.14 00:00 14.08700000 13.91400000 13.73100000 14.25300000 14.20966375 0.38523002 130760 1516492800 2018.01.21 00:00 13.91000000 13.98500000 13.64900000 14.20900000 14.18826720 0.35326550 167505 1517097600 2018.01.28 00:00 13.99900000 13.31000000 13.28700000 14.06500000 14.10462270 0.38269285 182124 1517702400 2018.02.04 00:00 13.38600000 13.31900000 13.24100000 13.73100000 14.02980149 0.42234247 224303 1518307200 2018.02.11 00:00 13.33200000 13.40800000 13.28600000 13.60700000 13.97058230 0.45026451 151046 1518912000 2018.02.18 00:00 13.38800000 13.43100000 13.29400000 13.56600000 13.91919351 0.46625232 132630 1519516800 2018.02.25 00:00 13.40100000 13.37800000 13.28000000 13.59300000 13.86765127 0.45169726 124303 1520121600 2018.03.04 00:00 13.37800000 13.47000000 13.23900000 13.57700000 13.82977972 0.44470383 136610 1520726400 2018.03.11 00:00 13.46700000 13.37900000 13.36700000 13.48500000 13.78684832 0.43333250 1145