Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.03349000 1.03387000 0.00001000 5.00000000 38.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1360454400 2013.02.10 00:00 1.27317000 1.27504000 1.27260000 1.28270000 1.27504000 0.00000000 55158 1361059200 2013.02.17 00:00 1.27240000 1.27666000 1.26795000 1.28244000 1.27519429 0.00000000 82285 1361664000 2013.02.24 00:00 1.27626000 1.26563000 1.26020000 1.27736000 1.27428340 0.00000000 105943 1362268800 2013.03.03 00:00 1.26720000 1.27695000 1.25975000 1.28303000 1.27453736 0.00000000 90376 1362873600 2013.03.10 00:00 1.27375000 1.29864000 1.27375000 1.29954000 1.27683285 0.00000000 82070 1363478400 2013.03.17 00:00 1.29414000 1.30355000 1.29076000 1.30635000 1.27937734 0.00000000 76589 1364083200 2013.03.24 00:00 1.30354000 1.29218000 1.28876000 1.30495000 1.28059664 0.00000000 73722 1364688000 2013.03.31 00:00 1.29294000 1.28863000 1.28443000 1.29853000 1.28136172 0.00000000 84299 1365292800 2013.04.07 00:00 1.28694000 1.29893000 1.28485000 1.30935000 1.28303489 0.00000000 91159 1365897600 2013.04.14 00:00 1.29874000 1.27133000 1.27023000 1.30154000 1.28192014 0.00000000 121511 1366502400 2013.04.21 00:00 1.27098000 1.27133000 1.26810000 1.28015000 1.28091156 0.00000000 98039 1367107200 2013.04.28 00:00 1.27059000 1.27285000 1.26024000 1.27914000 1.28014379 0.00000000 103485 1367712000 2013.05.05 00:00 1.26854000 1.24028000 1.23523000 1.27242000 1.27634724 0.00000000 123723 1368316800 2013.05.12 00:00 1.23894000 1.22585000 1.22053000 1.24194000 1.27153798 0.00000000 174362 1368921600 2013.05.19 00:00 1.22598000 1.21933000 1.21653000 1.23893000 1.26656579 0.00000000 181773 1369526400 2013.05.26 00:00 1.21911000 1.21044000 1.20716000 1.22595000 1.26122048 0.00000000 166078 1370131200 2013.06.02 00:00 1.21345000 1.18534000 1.17463000 1.22383000 1.25399376 0.00000000 221583 1370736000 2013.06.09 00:00 1.17505000 1.19744000 1.17380000 1.20794000 1.24860769 0.00000000 234602 1371340800 2013.06.16 00:00 1.19616000 1.17603000 1.16824000 1.20854000 1.24169553 0.00000000 200523 1371945600 2013.06.23 00:00 1.17382000 1.15774000 1.15625000 1.18815000 1.23369977 0.04701044 201744 1372550400 2013.06.30 00:00 1.15606000 1.15984000 1.15035000 1.17085000 1.22666550 0.05097051 181502 1373155200 2013.07.07 00:00 1.15874000 1.14115000 1.13975000 1.17654000 1.21852117 0.05553642 176122 1373760000 2013.07.14 00:00 1.14487000 1.16183000 1.14263000 1.16935000 1.21312201 0.05756684 169410 1374364800 2013.07.21 00:00 1.15940000 1.17000000 1.15845000 1.17725000 1.20901515 0.05775106 167131 1374969600 2013.07.28 00:00 1.16266000 1.13258000 1.13063000 1.17453000 1.20173561 0.05849439 179976 1375574400 2013.08.04 00:00 1.13273000 1.15606000 1.12555000 1.15823000 1.19738555 0.05577730 148900 1376179200 2013.08.11 00:00 1.15576000 1.16613000 1.14964000 1.16944000 1.19440884 0.05259061 150669 1376784000 2013.08.18 00:00 1.16542000 1.15379000 1.14715000 1.17523000 1.19054037 0.04950085 162468 1377388800 2013.08.25 00:00 1.15355000 1.13443000 1.13361000 1.15886000 1.18519653 0.04522315 142161 1377993600 2013.09.01 00:00 1.13945000 1.17073000 1.13635000 1.17515000 1.18381876 0.04106631 148442 1378598400 2013.09.08 00:00 1.17115000 1.17374000 1.16823000 1.18375000 1.18285888 0.03609344 137176 1379203200 2013.09.15 00:00 1.17718000 1.17645000 1.17355000 1.18794000 1.18224851 0.02985313 154457 1379808000 2013.09.22 00:00 1.17172000 1.17023000 1.16753000 1.18275000 1.18110389 0.02660447 144410 1380412800 2013.09.29 00:00 1.16946000 1.17535000 1.16567000 1.18056000 1.18055590 0.02443052 148913 1381017600 2013.10.06 00:00 1.17404000 1.17825000 1.17264000 1.18415000 1.18033629 0.02272014 126393 1381622400 2013.10.13 00:00 1.17474000 1.19865000 1.17449000 1.19865000 1.18208046 0.02319408 121722 1382227200 2013.10.20 00:00 1.19646000 1.18379000 1.18346000 1.20507000 1.18224327 0.02329403 128746 1382832000 2013.10.27 00:00 1.18388000 1.17267000 1.17046000 1.18935000 1.18133153 0.02249214 141039 1383436800 2013.11.03 00:00 1.17552000 1.16986000 1.16677000 1.18508000 1.18023900 0.02183887 148069 1384041600 2013.11.10 00:00 1.16877000 1.16767000 1.15906000 1.17196000 1.17904195 0.02064109 159842 1384646400 2013.11.17 00:00 1.16798000 1.14565000 1.14287000 1.17427000 1.17586177 0.01959226 141632 1385251200 2013.11.24 00:00 1.14429000 1.14225000 1.13730000 1.15086000 1.17266065 0.01791205 90027 1385856000 2013.12.01 00:00 1.14387000 1.13727000 1.12743000 1.14874000 1.16929011 0.01814056 140677 1386460800 2013.12.08 00:00 1.13925000 1.12515000 1.11935000 1.14407000 1.16508629 0.01946643 142088 1387065600 2013.12.15 00:00 1.12477000 1.12896000 1.11025000 1.13124000 1.16164569 0.01942986 163950 1387670400 2013.12.22 00:00 1.12829000 1.12476000 1.12412000 1.13376000 1.15813277 0.02105429 59768 1388275200 2013.12.29 00:00 1.12440000 1.13326000 1.12145000 1.13947000 1.15576393 0.02183323 94045 1388880000 2014.01.05 00:00 1.13430000 1.13695000 1.12629000 1.13947000 1.15397213 0.02242590 164874 1389484800 2014.01.12 00:00 1.13622000 1.11995000 1.11717000 1.14907000 1.15073193 0.02385576 171719 1390089600 2014.01.19 00:00 1.11775000 1.10967000 1.10957000 1.13539000 1.14682127 0.02589509 180993 1390694400 2014.01.26 00:00 1.11077000 1.11695000 1.10925000 1.12496000 1.14397638 0.02662758 176139 1391299200 2014.02.02 00:00 1.11792000 1.13546000 1.11266000 1.13946000 1.14316530 0.02584853 170090 1391904000 2014.02.09 00:00 1.13442000 1.13656000 1.13116000 1.14686000 1.14253622 0.02527579 133258 1392508800 2014.02.16 00:00 1.13993000 1.13676000 1.13061000 1.14405000 1.14198611 0.02428450 125956 1393113600 2014.02.23 00:00 1.13695000 1.13216000 1.12776000 1.14356000 1.14105029 0.02304475 115903 1393718400 2014.03.02 00:00 1.12786000 1.14986000 1.12766000 1.15386000 1.14188931 0.01926266 108895 1394323200 2014.03.09 00:00 1.14642000 1.14246000 1.13303000 1.15096000 1.14194366 0.01684297 139061 1394928000 2014.03.16 00:00 1.14000000 1.15656000 1.13946000 1.15916000 1.14333569 0.01617795 118468 1395532800 2014.03.23 00:00 1.15865000 1.16396000 1.15238000 1.17386000 1.14529991 0.01661682 103919 1396137600 2014.03.30 00:00 1.16218000 1.16926000 1.16166000 1.17260000 1.14758183 0.01794457 101274 1396742400 2014.04.06 00:00 1.16823000 1.17276000 1.16556000 1.18006000 1.14997975 0.02006466 97041 1397347200 2014.04.13 00:00 1.17105000 1.16816000 1.16626000 1.18146000 1.15171120 0.02131259 80222 1397952000 2014.04.20 00:00 1.16724000 1.16486000 1.16347000 1.17806000 1.15296347 0.02191525 74145 1398556800 2014.04.27 00:00 1.16308000 1.16196000 1.15529000 1.16906000 1.15382028 0.02152543 85913 1399161600 2014.05.04 00:00 1.16127000 1.16846000 1.15706000 1.17275000 1.15521454 0.02167000 69389 1399766400 2014.05.11 00:00 1.16826000 1.17076000 1.16746000 1.17556000 1.15669506 0.02146648 65846 1400371200 2014.05.18 00:00 1.17165000 1.15632000 1.15326000 1.17196000 1.15665934 0.02080317 83104 1400976000 2014.05.25 00:00 1.15637000 1.16706000 1.15610000 1.17056000 1.15764988 0.02080713 82619 1401580800 2014.06.01 00:00 1.16656000 1.16846000 1.15936000 1.17226000 1.15867941 0.01948174 99844 1402185600 2014.06.08 00:00 1.16846000 1.17616000 1.16730000 1.17806000 1.16034423 0.01694858 77108 1402790400 2014.06.15 00:00 1.17359000 1.17216000 1.16742000 1.17706000 1.16146954 0.01433461 91409 1403395200 2014.06.22 00:00 1.17092000 1.17776000 1.16886000 1.17956000 1.16302101 0.01378256 79517 1404000000 2014.06.29 00:00 1.17648000 1.16626000 1.16300000 1.18376000 1.16332949 0.01249530 90000 1404604800 2014.07.06 00:00 1.16587000 1.16516000 1.16266000 1.17231000 1.16350382 0.01099838 76351 1405209600 2014.07.13 00:00 1.16330000 1.16516000 1.16041000 1.16816000 1.16366155 0.00845438 93699 1405814400 2014.07.20 00:00 1.16479000 1.16696000 1.16023000 1.17166000 1.16397569 0.00781698 81343 1406419200 2014.07.27 00:00 1.16540000 1.16108000 1.15753000 1.16916000 1.16369991 0.00633265 138988 1407024000 2014.08.03 00:00 1.16020000 1.16136000 1.15763000 1.16996000 1.16347706 0.00628003 153002 1407628800 2014.08.10 00:00 1.16084000 1.16000000 1.15564000 1.16386000 1.16314591 0.00651755 137647 1408233600 2014.08.17 00:00 1.15843000 1.16407000 1.15642000 1.16432000 1.16323392 0.00632661 158959 1408838400 2014.08.24 00:00 1.16264000 1.16556000 1.15978000 1.17021000 1.16345545 0.00586613 139778 1409443200 2014.08.31 00:00 1.16434000 1.17546000 1.16131000 1.17797000 1.16459874 0.00585498 159633 1410048000 2014.09.07 00:00 1.17333000 1.14195000 1.14073000 1.17520000 1.16244172 0.00830203 219692 1410652800 2014.09.14 00:00 1.13670000 1.13046000 1.12963000 1.14756000 1.15939584 0.01179036 223223 1411257600 2014.09.21 00:00 1.12982000 1.11675000 1.11214000 1.13239000 1.15533433 0.01609296 211450 1411862400 2014.09.28 00:00 1.11339000 1.11165000 1.10610000 1.12178000 1.15117392 0.01964863 238823 1412467200 2014.10.05 00:00 1.11005000 1.10756000 1.10703000 1.12853000 1.14702021 0.02318686 261710 1413072000 2014.10.12 00:00 1.10762000 1.11531000 1.10226000 1.12536000 1.14400019 0.02481677 294546 1413676800 2014.10.19 00:00 1.11469000 1.12160000 1.11152000 1.12566000 1.14186684 0.02541618 202548 1414281600 2014.10.26 00:00 1.12252000 1.12996000 1.11974000 1.13497000 1.14073286 0.02472460 249995 1414886400 2014.11.02 00:00 1.12676000 1.11129000 1.10674000 1.12896000 1.13792878 0.02532524 381764 1415491200 2014.11.09 00:00 1.11257000 1.13455000 1.11102000 1.13746000 1.13760699 0.02379854 325111 1416096000 2014.11.16 00:00 1.13657000 1.12571000 1.11703000 1.13869000 1.13647394 0.02329559 343814 1416700800 2014.11.23 00:00 1.12640000 1.10877000 1.10413000 1.13020000 1.13383547 0.02364197 293236 1417305600 2014.11.30 00:00 1.10354000 1.10085000 1.09706000 1.11436000 1.13069400 0.02418457 313184 1417910400 2014.12.07 00:00 1.09785000 1.08290000 1.07936000 1.10044000 1.12614219 0.02568976 331660 1418515200 2014.12.14 00:00 1.08093000 1.07034000 1.06166000 1.08429000 1.12082769 0.02810541 325535 1419120000 2014.12.21 00:00 1.06885000 1.07459000 1.06885000 1.07767000 1.11642410 0.02912889 126301 1419724800 2014.12.28 00:00 1.07415000 1.07662000 1.07232000 1.08569000 1.11263324 0.02934862 141922 1420329600 2015.01.04 00:00 1.07249000 1.09336000 1.07244000 1.09406000 1.11079769 0.02754653 267098 1420934400 2015.01.11 00:00 1.09312000 1.08998000 1.07787000 1.09900000 1.10881505 0.02520318 526113 1421539200 2015.01.18 00:00 1.08898000 1.06275000 1.05989000 1.09946000 1.10442791 0.02253984 317224 1422144000 2015.01.25 00:00 1.05768000 1.05069000 1.04496000 1.08446000 1.09931001 0.02389428 334589 1422748800 2015.02.01 00:00 1.04697000 1.05371000 1.03236000 1.05866000 1.09496715 0.02499449 311592 1423353600 2015.02.08 00:00 1.05066000 1.04981000 1.04050000 1.06063000 1.09066647 0.02664010 268403 1423958400 2015.02.15 00:00 1.05255000 1.06680000 1.04920000 1.06722000 1.08839347 0.02691594 237125 1424563200 2015.02.22 00:00 1.06562000 1.06379000 1.05356000 1.07070000 1.08605029 0.02730369 272984 1425168000 2015.03.01 00:00 1.06323000 1.06236000 1.05796000 1.07386000 1.08379407 0.02716548 297612 1425772800 2015.03.08 00:00 1.06130000 1.06286000 1.04920000 1.06742000 1.08180035 0.02629734 350747 1426377600 2015.03.15 00:00 1.05906000 1.07071000 1.05553000 1.07918000 1.08074412 0.02409063 354411 1426982400 2015.03.22 00:00 1.07225000 1.06106000 1.06002000 1.08021000 1.07886944 0.02338203 376240 1427587200 2015.03.29 00:00 1.05824000 1.03036000 1.02464000 1.06380000 1.07424950 0.02180728 301188 1428192000 2015.04.05 00:00 1.02768000 1.05076000 1.02600000 1.05097000 1.07201240 0.01878671 310303 1428796800 2015.04.12 00:00 1.04844000 1.04780000 1.02986000 1.05624000 1.06970646 0.01711050 384441 1429401600 2015.04.19 00:00 1.05117000 1.04117000 1.03764000 1.05207000 1.06698870 0.01601814 359593 1430006400 2015.04.26 00:00 1.03916000 1.04307000 1.03739000 1.06371000 1.06471073 0.01584369 384263 1430611200 2015.05.03 00:00 1.04034000 1.05311000 1.03936000 1.06396000 1.06360590 0.01573437 371355 1431216000 2015.05.10 00:00 1.05012000 1.06052000 1.04961000 1.08013000 1.06331200 0.01548306 334507 1431820800 2015.05.17 00:00 1.06060000 1.04590000 1.04356000 1.06346000 1.06165372 0.01520709 334664 1432425600 2015.05.24 00:00 1.04488000 1.02973000 1.02641000 1.05516000 1.05861336 0.01413511 349355 1433030400 2015.05.31 00:00 1.02874000 1.03342000 1.02822000 1.05290000 1.05621400 0.01250823 380983 1433635200 2015.06.07 00:00 1.03435000 1.03883000 1.03406000 1.04636000 1.05455838 0.01242257 385925 1434240000 2015.06.14 00:00 1.03917000 1.03623000 1.02861000 1.04734000 1.05281282 0.01256386 329349 1434844800 2015.06.21 00:00 1.03477000 1.03304000 1.03000000 1.04204000 1.05092969 0.01291492 315681 1435449600 2015.06.28 00:00 1.03091000 1.01028000 1.00968000 1.04108000 1.04705829 0.01531699 345738 1436054400 2015.07.05 00:00 1.00767000 1.00397000 0.99932000 1.01588000 1.04295465 0.01729943 374089 1436659200 2015.07.12 00:00 1.00183000 1.00886000 1.00096000 1.01916000 1.03970754 0.01829887 367885 1437264000 2015.07.19 00:00 1.00850000 0.99862000 0.99522000 1.01525000 1.03579444 0.01989139 357242 1437868800 2015.07.26 00:00 0.99726000 1.00008000 0.99211000 1.00702000 1.03239306 0.02069149 220942 1438473600 2015.08.02 00:00 1.00184000 1.02642000 1.00012000 1.02645000 1.03182420 0.01889818 216054 1439078400 2015.08.09 00:00 1.02545000 1.03743000 1.01982000 1.03823000 1.03235809 0.01779406 247369 1439683200 2015.08.16 00:00 1.03632000 1.02881000 1.02375000 1.03982000 1.03202017 0.01779120 196237 1440288000 2015.08.23 00:00 1.02867000 1.00894000 0.99051000 1.02978000 1.02982206 0.01784730 255578 1440892800 2015.08.30 00:00 1.00380000 0.98331000 0.98272000 1.01114000 1.02539234 0.01992652 201593 1441497600 2015.09.06 00:00 0.98428000 1.00040000 0.98396000 1.00301000 1.02301212 0.02037446 187065 1442102400 2015.09.13 00:00 0.99824000 1.00648000 0.99375000 1.01186000 1.02143763 0.02021509 181758 1442707200 2015.09.20 00:00 1.00704000 1.00115000 0.99006000 1.01080000 1.01950548 0.01938518 178317 1443312000 2015.09.27 00:00 0.99978000 1.01018000 0.99150000 1.01134000 1.01861733 0.01710401 196677 1443916800 2015.10.04 00:00 1.00901000 1.02227000 1.00388000 1.02396000 1.01896521 0.01606216 258956 1444521600 2015.10.11 00:00 1.01876000 1.00549000 1.00190000 1.03151000 1.01768185 0.01587465 250414 1445126400 2015.10.18 00:00 1.00304000 1.00839000 1.00070000 1.01346000 1.01679692 0.01540279 221110 1445731200 2015.10.25 00:00 1.00474000 0.99792000 0.98917000 1.01367000 1.01499911 0.01465147 210237 1446336000 2015.11.01 00:00 0.99634000 0.99917000 0.99309000 1.00901000 1.01349158 0.01380329 223067 1446940800 2015.11.08 00:00 0.99718000 1.01411000 0.99693000 1.01702000 1.01355048 0.01311568 251544 1447545600 2015.11.15 00:00 1.01297000 1.02026000 1.00611000 1.02335000 1.01418948 0.01340957 256965 1448150400 2015.11.22 00:00 1.01944000 1.01551000 1.01427000 1.02567000 1.01431524 0.01326007 243309 1448755200 2015.11.29 00:00 1.01427000 1.02600000 1.01406000 1.03477000 1.01542808 0.01381280 293990 1449360000 2015.12.06 00:00 1.02360000 1.01525000 1.01058000 1.02870000 1.01541112 0.01328655 260590 1449964800 2015.12.13 00:00 1.01368000 1.01234000 1.00487000 1.02647000 1.01511863 0.01278033 255296 1450569600 2015.12.20 00:00 1.01012000 1.01707000 1.00884000 1.02318000 1.01530447 0.01259015 159992 1451174400 2015.12.27 00:00 1.02093000 1.03339000 1.01738000 1.03640000 1.01702691 0.01292575 117476 1451779200 2016.01.03 00:00 1.03224000 1.00289000 1.00170000 1.03493000 1.01568053 0.01237282 373625 1452384000 2016.01.10 00:00 1.00131000 0.98772000 0.98442000 1.01034000 1.01301763 0.01269763 395111 1452988800 2016.01.17 00:00 0.98538000 1.00116000 0.98383000 1.00607000 1.01188833 0.01087524 303982 1453593600 2016.01.24 00:00 0.99770000 1.00840000 0.99088000 1.01636000 1.01155611 0.01055021 310487 1454198400 2016.01.31 00:00 1.00804000 0.99411000 0.99244000 1.01707000 1.00989457 0.01102846 313854 1454803200 2016.02.07 00:00 0.99024000 0.99117000 0.97152000 0.99996000 1.00811128 0.01165431 311156 1455408000 2016.02.14 00:00 0.99068000 1.00398000 0.99047000 1.00933000 1.00771782 0.01171250 303171 1456012800 2016.02.21 00:00 1.00413000 1.00263000 1.00221000 1.01983000 1.00723327 0.01132474 315621 1456617600 2016.02.28 00:00 1.00338000 1.02178000 0.99768000 1.02446000 1.00861867 0.01168919 357893 1457222400 2016.03.06 00:00 1.01823000 1.03818000 1.01723000 1.04014000 1.01143404 0.01340227 381624 1457827200 2016.03.13 00:00 1.03598000 1.03278000 1.02538000 1.04201000 1.01346699 0.01398322 369083 1458432000 2016.03.20 00:00 1.03083000 1.02817000 1.02477000 1.04083000 1.01486727 0.01408622 270956 1459036800 2016.03.27 00:00 1.02894000 1.03690000 1.02697000 1.03873000 1.01696563 0.01512199 380730 1459641600 2016.04.03 00:00 1.03346000 1.01800000 1.01264000 1.03648000 1.01706414 0.01512303 638370 1460246400 2016.04.10 00:00 1.01675000 1.04890000 1.01380000 1.05287000 1.02009613 0.01716563 613543 1460851200 2016.04.17 00:00 1.03742000 1.04300000 1.03707000 1.05250000 1.02227745 0.01838168 603021 1461456000 2016.04.24 00:00 1.04285000 1.02210000 1.02002000 1.04816000 1.02226055 0.01830979 589789 1462060800 2016.05.01 00:00 1.02033000 1.00275000 0.99757000 1.03373000 1.02040240 0.01823045 544283 1462665600 2016.05.08 00:00 1.00145000 0.99670000 0.99520000 1.01048000 1.01814503 0.01854482 449452 1463270400 2016.05.15 00:00 0.99580000 0.99745000 0.99067000 1.00649000 1.01617407 0.01846637 422759 1463875200 2016.05.22 00:00 0.99595000 0.99088000 0.98610000 1.00009000 1.01376511 0.01887623 368248 1464480000 2016.05.29 00:00 0.99030000 0.99862000 0.98783000 1.00518000 1.01232272 0.01833805 398435 1465084800 2016.06.05 00:00 0.99873000 1.00270000 0.99521000 1.00970000 1.01140627 0.01839903 386844 1465689600 2016.06.12 00:00 1.00270000 0.99570000 0.98652000 1.00558000 1.00991044 0.01893105 477612 1466294400 2016.06.19 00:00 1.00045000 1.01000000 0.99600000 1.02155000 1.00991897 0.01859652 494052 1466899200 2016.06.26 00:00 1.00350000 1.00830000 0.99552000 1.00996000 1.00976478 0.01816504 545046 1467504000 2016.07.03 00:00 1.00085000 1.01725000 1.00085000 1.01892000 1.01047766 0.01797858 492611 1468108800 2016.07.10 00:00 1.01670000 1.01960000 1.01520000 1.03066000 1.01134645 0.01773759 480539 1468713600 2016.07.17 00:00 1.02170000 1.01375000 1.01019000 1.02497000 1.01157536 0.01753141 396172 1469318400 2016.07.24 00:00 1.01380000 1.01795000 1.00866000 1.02581000 1.01218247 0.01643506 432602 1469923200 2016.07.31 00:00 1.01728000 1.02500000 1.00456000 1.02790000 1.01340319 0.01588995 389513 1470528000 2016.08.07 00:00 1.02428000 1.02915000 1.02271000 1.04054000 1.01490288 0.01588207 338280 1471132800 2016.08.14 00:00 1.02860000 1.02620000 1.02232000 1.03564000 1.01597880 0.01539798 407372 1471737600 2016.08.21 00:00 1.02400000 1.02750000 1.02225000 1.03679000 1.01707606 0.01573517 400846 1472342400 2016.08.28 00:00 1.02558000 1.02940000 1.02258000 1.03072000 1.01824977 0.01462375 402605 1472947200 2016.09.04 00:00 1.02744000 1.02410000 1.02405000 1.04063000 1.01880693 0.01383366 395764 1473552000 2016.09.11 00:00 1.02443000 1.02465000 1.01544000 1.02691000 1.01936341 0.01412226 501995 1474156800 2016.09.18 00:00 1.02220000 1.03585000 1.02175000 1.03870000 1.02093356 0.01472578 140208 1474761600 2016.09.25 00:00 1.03385000 1.04340000 1.03311000 1.04898000 1.02307323 0.01531924 416292 1475366400 2016.10.02 00:00 1.04273000 1.04160000 1.03826000 1.05084000 1.02483768 0.01536941 425004 1475971200 2016.10.09 00:00 1.04430000 1.05840000 1.03859000 1.06060000 1.02803409 0.01613464 421284 1476576000 2016.10.16 00:00 1.05945000 1.05975000 1.05453000 1.07163000 1.03105465 0.01707979 362033 1477180800 2016.10.23 00:00 1.06055000 1.05680000 1.05430000 1.06980000 1.03350659 0.01745239 409013 1477785600 2016.10.30 00:00 1.05585000 1.06130000 1.05526000 1.06744000 1.03615358 0.01701133 419433 1478390400 2016.11.06 00:00 1.06380000 1.06545000 1.05284000 1.08664000 1.03894372 0.01778749 537386 1478995200 2016.11.13 00:00 1.06510000 1.04610000 1.04575000 1.07068000 1.03962527 0.01662115 451999 1479600000 2016.11.20 00:00 1.04485000 1.05995000 1.04350000 1.06528000 1.04156096 0.01675653 298887 1480204800 2016.11.27 00:00 1.06235000 1.05815000 1.05238000 1.06814000 1.04314087 0.01664790 237205 1480809600 2016.12.04 00:00 1.05830000 1.06545000 1.05463000 1.06834000 1.04526555 0.01627197 206659 1481414400 2016.12.11 00:00 1.06417000 1.05450000 1.05254000 1.07121000 1.04614502 0.01528452 237318 1482019200 2016.12.18 00:00 1.05205000 1.03700000 1.03639000 1.05620000 1.04527406 0.01464977 145397 1482624000 2016.12.25 00:00 1.03579000 1.04340000 1.03475000 1.04700000 1.04509558 0.01421494 106792 1483228800 2017.01.01 00:00 1.04359000 1.05015000 1.03781000 1.05377000 1.04557695 0.01355538 262678 1483833600 2017.01.08 00:00 1.04910000 1.07025000 1.04852000 1.07205000 1.04792677 0.01363651 259452 1484438400 2017.01.15 00:00 1.06890000 1.07720000 1.06628000 1.08058000 1.05071470 0.01408990 260917 1485043200 2017.01.22 00:00 1.07480000 1.08030000 1.06643000 1.08116000 1.05353234 0.01391327 244847 1485648000 2017.01.29 00:00 1.08010000 1.07980000 1.06707000 1.08412000 1.05603402 0.01319382 225808 1486252800 2017.02.05 00:00 1.07947000 1.09125000 1.07668000 1.09215000 1.05938793 0.01415252 193405 1486857600 2017.02.12 00:00 1.09045000 1.08740000 1.08348000 1.09577000 1.06205574 0.01479212 191689 1487462400 2017.02.19 00:00 1.08715000 1.07710000 1.07574000 1.09338000 1.06348853 0.01434314 148247 1488067200 2017.02.26 00:00 1.07755000 1.07045000 1.06675000 1.08233000 1.06415153 0.01434700 121694 1488672000 2017.03.05 00:00 1.06955000 1.06480000 1.06358000 1.07524000 1.06421329 0.01431110 125220 1489276800 2017.03.12 00:00 1.06535000 1.07975000 1.06397000 1.08226000 1.06569297 0.01452819 155686 1489881600 2017.03.19 00:00 1.07688000 1.06590000 1.06383000 1.08161000 1.06571269 0.01449431 155703 1490486400 2017.03.26 00:00 1.06582000 1.06610000 1.05788000 1.07076000 1.06574958 0.01449313 133091 1491091200 2017.04.02 00:00 1.06564000 1.05370000 1.05169000 1.06745000 1.06460200 0.01418953 133619 1491696000 2017.04.09 00:00 1.05154000 1.05910000 1.04664000 1.06029000 1.06407800 0.01428740 124153 1492300800 2017.04.16 00:00 1.05835000 1.05325000 1.04662000 1.06191000 1.06304676 0.01462768 112812 1492905600 2017.04.23 00:00 1.05665000 1.04585000 1.03979000 1.05665000 1.06140897 0.01545103 129295 1493510400 2017.04.30 00:00 1.04305000 1.04150000 1.03300000 1.05286000 1.05951288 0.01650117 115603 1494115200 2017.05.07 00:00 1.04075000 1.03660000 1.03274000 1.04270000 1.05733070 0.01733681 121416 1494720000 2017.05.14 00:00 1.03740000 1.03230000 1.03020000 1.04145000 1.05494683 0.01898221 145828 1495324800 2017.05.21 00:00 1.03195000 1.02830000 1.02720000 1.04256000 1.05240903 0.02102903 137751 1495929600 2017.05.28 00:00 1.02665000 1.02705000 1.02150000 1.03555000 1.04999389 0.02247740 122789 1496534400 2017.06.04 00:00 1.02495000 1.04245000 1.02495000 1.04450000 1.04927542 0.02201680 127861 1497139200 2017.06.11 00:00 1.04210000 1.05375000 1.04023000 1.05486000 1.04970157 0.02074882 129238 1497744000 2017.06.18 00:00 1.05275000 1.04975000 1.04747000 1.05724000 1.04970618 0.01962541 107165 1498348800 2017.06.25 00:00 1.04810000 1.05805000 1.04810000 1.06285000 1.05050083 0.01717864 67656 1498953600 2017.07.02 00:00 1.05765000 1.05095000 1.04693000 1.06085000 1.05054361 0.01506122 93213 1499558400 2017.07.09 00:00 1.05040000 1.07226000 1.04965000 1.07425000 1.05261184 0.01452442 259841 1500163200 2017.07.16 00:00 1.07230000 1.07745000 1.06640000 1.09227000 1.05497738 0.01516326 380504 1500768000 2017.07.23 00:00 1.07675000 1.08335000 1.07447000 1.09322000 1.05767953 0.01669234 436548 1501372800 2017.07.30 00:00 1.08365000 1.07815000 1.07393000 1.08958000 1.05962910 0.01715213 363556 1501977600 2017.08.06 00:00 1.07642000 1.07307000 1.06890000 1.08067000 1.06090919 0.01780255 312079 1502582400 2017.08.13 00:00 1.07223000 1.08052000 1.06777000 1.08559000 1.06277688 0.01899631 273571 1503187200 2017.08.20 00:00 1.08085000 1.07513000 1.07078000 1.08208000 1.06395337 0.01954068 245470 1503792000 2017.08.27 00:00 1.07295000 1.08127000 1.07071000 1.08320000 1.06560257 0.02052178 365352 1504396800 2017.09.03 00:00 1.07942000 1.08047000 1.07493000 1.08554000 1.06701852 0.02114088 377201 1505001600 2017.09.10 00:00 1.07952000 1.07662000 1.07522000 1.08317000 1.06793295 0.02104532 397935 1505606400 2017.09.17 00:00 1.07477000 1.07068000 1.06742000 1.08587000 1.06819457 0.02029360 382936 1506211200 2017.09.24 00:00 1.07167000 1.06362000 1.06231000 1.07537000 1.06775890 0.01893197 408197 1506816000 2017.10.01 00:00 1.06327000 1.05966000 1.05832000 1.07084000 1.06698757 0.01714134 352057 1507420800 2017.10.08 00:00 1.05935000 1.06422000 1.05296000 1.06576000 1.06672399 0.01479461 298071 1508025600 2017.10.15 00:00 1.06347000 1.06312000 1.06012000 1.06911000 1.06638076 0.01190105 339906 1508630400 2017.10.22 00:00 1.06502000 1.04742000 1.04345000 1.06636000 1.06457497 0.01183203 352808 1509235200 2017.10.29 00:00 1.04782000 1.04407000 1.04158000 1.05019000 1.06262212 0.01305241 302588 1509840000 2017.11.05 00:00 1.04342000 1.04192000 1.04084000 1.04867000 1.06065049 0.01431972 265322 1510444800 2017.11.12 00:00 1.03957000 1.02537000 1.02193000 1.04327000 1.05729044 0.01762392 293908 1511049600 2017.11.19 00:00 1.02417000 1.02367000 1.02137000 1.02778000 1.05408849 0.02046905 248225 1511654400 2017.11.26 00:00 1.02370000 1.02467000 1.01742000 1.02781000 1.05128673 0.02227940 308464 1512259200 2017.12.03 00:00 1.02297000 1.01532000 1.01412000 1.03042000 1.04786133 0.02426460 273040 1512864000 2017.12.10 00:00 1.01497000 1.03037000 1.01457000 1.03539000 1.04619549 0.02389302 263358 1513468800 2017.12.17 00:00 1.03087000 1.03647000 1.02868000 1.03777000 1.04526925 0.02323037 215122 1514073600 2017.12.24 00:00 1.03632000 1.04312000 1.03620000 1.04549000 1.04506456 0.02245422 109289 1514678400 2017.12.31 00:00 1.04277000 1.04292000 1.03812000 1.04533000 1.04486032 0.02106731 217465 1515283200 2018.01.07 00:00 1.04212000 1.04772000 1.04181000 1.05142000 1.04513267 0.01990411 349497 1515888000 2018.01.14 00:00 1.04537000 1.05557000 1.04537000 1.05965000 1.04612670 0.01821843 415157 1516492800 2018.01.21 00:00 1.05537000 1.06022000 1.04952000 1.06189000 1.04746892 0.01681554 432475 1517097600 2018.01.28 00:00 1.05723000 1.04537000 1.04482000 1.06301000 1.04726902 0.01548084 489119 1517702400 2018.02.04 00:00 1.04402000 1.03747000 1.03382000 1.04735000 1.04633578 0.01452940 630089 1518307200 2018.02.11 00:00 1.03720000 1.03767000 1.02957000 1.04460000 1.04551047 0.01392727 425866 1518912000 2018.02.18 00:00 1.03657000 1.03407000 1.03162000 1.04374000 1.04442090 0.01348861 382999 1519516800 2018.02.25 00:00 1.03402000 1.02427000 1.02189000 1.03884000 1.04250177 0.01287148 452283 1520121600 2018.03.04 00:00 1.02342000 1.03305000 1.02020000 1.03315000 1.04160160 0.01186412 400587 1520726400 2018.03.11 00:00 1.03297000 1.03354000 1.03202000 1.03528000 1.04083383 0.01164456 24793