Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38474000 1.38506000 0.00001000 5.00000000 32.00000000 0.00001000 0.72215723 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 1.34563000 1.35535000 1.33585000 1.35585000 1.35535000 0.00000000 76367 1337472000 2012.05.20 00:00 1.35375000 1.33335000 1.32795000 1.35455000 1.35325476 0.00000000 85907 1338076800 2012.05.27 00:00 1.33225000 1.33675000 1.31960000 1.33825000 1.35168288 0.00000000 79128 1338681600 2012.06.03 00:00 1.33425000 1.33435000 1.32560000 1.34115000 1.35003213 0.00000000 92353 1339286400 2012.06.10 00:00 1.34185000 1.33775000 1.33115000 1.34455000 1.34886240 0.00000000 85800 1339891200 2012.06.17 00:00 1.33975000 1.33285000 1.32445000 1.34355000 1.34733741 0.00000000 92404 1340496000 2012.06.24 00:00 1.33275000 1.33425000 1.31920000 1.33895000 1.34609099 0.00000000 89559 1341100800 2012.07.01 00:00 1.33295000 1.29945000 1.29765000 1.33405000 1.34164899 0.00000000 73682 1341705600 2012.07.08 00:00 1.29905000 1.28795000 1.28475000 1.30365000 1.33653480 0.00000000 65891 1342310400 2012.07.15 00:00 1.28835000 1.27265000 1.27165000 1.29355000 1.33045054 0.00000000 64199 1342915200 2012.07.22 00:00 1.26945000 1.27625000 1.26255000 1.28645000 1.32528858 0.00000000 82245 1343520000 2012.07.29 00:00 1.27675000 1.27925000 1.26155000 1.28095000 1.32090395 0.00000000 55919 1344124800 2012.08.05 00:00 1.28025000 1.27335000 1.27075000 1.28415000 1.31637501 0.00000000 61726 1344729600 2012.08.12 00:00 1.27265000 1.28675000 1.27145000 1.29045000 1.31355358 0.00000000 54353 1345334400 2012.08.19 00:00 1.28575000 1.30265000 1.28385000 1.30705000 1.31251514 0.00000000 62836 1345939200 2012.08.26 00:00 1.30105000 1.30765000 1.30005000 1.31155000 1.31205179 0.00000000 31942 1346544000 2012.09.02 00:00 1.30625000 1.30775000 1.29335000 1.31025000 1.31164210 0.00000000 68826 1347148800 2012.09.09 00:00 1.30585000 1.31535000 1.30225000 1.31885000 1.31199523 0.00000000 76730 1347753600 2012.09.16 00:00 1.31815000 1.31245000 1.30760000 1.32555000 1.31203854 0.00000000 79535 1348358400 2012.09.23 00:00 1.31195000 1.30475000 1.30300000 1.31335000 1.31134440 0.02443248 120094 1348963200 2012.09.30 00:00 1.30420000 1.32230000 1.29940000 1.32290000 1.31238779 0.02268072 152992 1349568000 2012.10.07 00:00 1.32190000 1.30785000 1.30460000 1.32195000 1.31195562 0.02210595 134986 1350172800 2012.10.14 00:00 1.30795000 1.31415000 1.30395000 1.32220000 1.31216461 0.02146912 133947 1350777600 2012.10.21 00:00 1.31595000 1.30530000 1.30025000 1.32045000 1.31151083 0.02069945 125209 1351382400 2012.10.28 00:00 1.30545000 1.30175000 1.29970000 1.31420000 1.31058123 0.01955568 107909 1351987200 2012.11.04 00:00 1.29970000 1.28985000 1.28915000 1.30195000 1.30860683 0.01848160 125160 1352592000 2012.11.11 00:00 1.29015000 1.29685000 1.28580000 1.30315000 1.30748713 0.01713431 75789 1353196800 2012.11.18 00:00 1.29475000 1.31665000 1.29425000 1.31845000 1.30835978 0.01760670 52587 1353801600 2012.11.25 00:00 1.31350000 1.31355000 1.30920000 1.31915000 1.30885409 0.01728215 54714 1354406400 2012.12.02 00:00 1.31200000 1.30535000 1.30215000 1.32030000 1.30852037 0.01514199 56685 1355011200 2012.12.09 00:00 1.30260000 1.32757000 1.30165000 1.32947000 1.31033462 0.01459560 49763 1355616000 2012.12.16 00:00 1.33067000 1.33142000 1.32587000 1.34087000 1.31234275 0.01427282 54016 1356220800 2012.12.23 00:00 1.33117000 1.33897000 1.32997000 1.34287000 1.31487868 0.01338640 25729 1356825600 2012.12.30 00:00 1.33817000 1.32677000 1.31975000 1.34367000 1.31601119 0.01238936 48319 1357430400 2013.01.06 00:00 1.32682000 1.34087000 1.32147000 1.34407000 1.31837869 0.01374421 70761 1358035200 2013.01.13 00:00 1.34162000 1.31287000 1.30407000 1.34427000 1.31785405 0.01345345 93512 1358640000 2013.01.20 00:00 1.31127000 1.33122000 1.31027000 1.33687000 1.31912700 0.01384533 87098 1359244800 2013.01.27 00:00 1.33262000 1.36632000 1.32800000 1.37367000 1.32362157 0.01815517 80757 1359849600 2013.02.03 00:00 1.36492000 1.34952000 1.34537000 1.36667000 1.32608809 0.01949098 76063 1360454400 2013.02.10 00:00 1.34762000 1.34142000 1.33655000 1.35867000 1.32754827 0.01956723 65939 1361059200 2013.02.17 00:00 1.34007000 1.33057000 1.32497000 1.34517000 1.32783606 0.01962086 69213 1361664000 2013.02.24 00:00 1.33217000 1.31442000 1.30867000 1.33947000 1.32655834 0.01904445 106009 1362268800 2013.03.03 00:00 1.31777000 1.31027000 1.30697000 1.32567000 1.32500707 0.01892901 75019 1362873600 2013.03.10 00:00 1.31002000 1.32832000 1.30710000 1.33017000 1.32532258 0.01844846 79133 1363478400 2013.03.17 00:00 1.32327000 1.32692000 1.31410000 1.32847000 1.32547472 0.01768660 94021 1364083200 2013.03.24 00:00 1.32212000 1.30627000 1.29740000 1.33360000 1.32364570 0.01650327 71159 1364688000 2013.03.31 00:00 1.30497000 1.32762000 1.29720000 1.33107000 1.32402420 0.01531634 79945 1365292800 2013.04.07 00:00 1.32682000 1.33327000 1.32065000 1.33407000 1.32490475 0.01515289 80717 1365897600 2013.04.14 00:00 1.33377000 1.32382000 1.32110000 1.34047000 1.32480144 0.01496713 97997 1366502400 2013.04.21 00:00 1.32687000 1.31142000 1.30637000 1.32937000 1.32352702 0.01504516 76500 1367107200 2013.04.28 00:00 1.31297000 1.31867000 1.31037000 1.33117000 1.32306445 0.01521768 85581 1367712000 2013.05.05 00:00 1.31662000 1.29342000 1.28777000 1.31852000 1.32024117 0.01732713 75140 1368316800 2013.05.12 00:00 1.29097000 1.29452000 1.27955000 1.30497000 1.31779153 0.01850050 95668 1368921600 2013.05.19 00:00 1.29482000 1.31087000 1.28817000 1.31707000 1.31713234 0.01867525 111693 1369526400 2013.05.26 00:00 1.31417000 1.32027000 1.29707000 1.32697000 1.31743116 0.01782989 99258 1370131200 2013.06.02 00:00 1.31507000 1.33377000 1.30635000 1.34827000 1.31898724 0.01770016 115241 1370736000 2013.06.09 00:00 1.33237000 1.35617000 1.33155000 1.37497000 1.32252846 0.01859188 117942 1371340800 2013.06.16 00:00 1.35295000 1.36217000 1.35250000 1.37777000 1.32630384 0.01806421 89923 1371945600 2013.06.23 00:00 1.35820000 1.34067000 1.33230000 1.37127000 1.32767205 0.01781006 91541 1372550400 2013.06.30 00:00 1.33855000 1.32827000 1.32327000 1.34507000 1.32772900 0.01755661 79535 1373155200 2013.07.07 00:00 1.32307000 1.33247000 1.31017000 1.34197000 1.32818052 0.01768658 82205 1373760000 2013.07.14 00:00 1.33025000 1.34307000 1.32370000 1.34837000 1.32959857 0.01803176 72782 1374364800 2013.07.21 00:00 1.34135000 1.35967000 1.34047000 1.36307000 1.33246251 0.01927250 65825 1374969600 2013.07.28 00:00 1.35765000 1.36812000 1.35516000 1.37757000 1.33585846 0.02157093 57286 1375574400 2013.08.04 00:00 1.36457000 1.36264000 1.35757000 1.37597000 1.33840909 0.02294851 61786 1376179200 2013.08.11 00:00 1.35997000 1.36927000 1.35366000 1.37623000 1.34134822 0.02354092 67791 1376784000 2013.08.18 00:00 1.36695000 1.38678000 1.36665000 1.39413000 1.34567506 0.02646255 62616 1377388800 2013.08.25 00:00 1.38657000 1.37090000 1.36538000 1.40048000 1.34807743 0.02757823 57455 1377993600 2013.09.01 00:00 1.36510000 1.35738000 1.35067000 1.36826000 1.34896339 0.02736319 51783 1378598400 2013.09.08 00:00 1.35397000 1.36573000 1.35361000 1.36617000 1.35056021 0.02667492 48278 1379203200 2013.09.15 00:00 1.36479000 1.37428000 1.35601000 1.37619000 1.35281924 0.02668673 48583 1379808000 2013.09.22 00:00 1.37489000 1.38569000 1.36810000 1.39034000 1.35594979 0.02470091 38641 1380412800 2013.09.29 00:00 1.38737000 1.37228000 1.37147000 1.39247000 1.35750505 0.02097827 38670 1381017600 2013.10.06 00:00 1.37366000 1.36516000 1.36507000 1.38540000 1.35823409 0.01828847 35300 1381622400 2013.10.13 00:00 1.36640000 1.37222000 1.35398000 1.37617000 1.35956608 0.01638172 67338 1382227200 2013.10.20 00:00 1.37287000 1.38376000 1.36905000 1.39130000 1.36187026 0.01595622 60671 1382832000 2013.10.27 00:00 1.38357000 1.36191000 1.36012000 1.38528000 1.36187405 0.01590494 68951 1383436800 2013.11.03 00:00 1.36037000 1.35209000 1.34599000 1.36637000 1.36094223 0.01612463 68816 1384041600 2013.11.10 00:00 1.35013000 1.36110000 1.34974000 1.36508000 1.36095726 0.01547178 72334 1384646400 2013.11.17 00:00 1.36206000 1.37637000 1.35507000 1.37867000 1.36242514 0.01360333 77930 1385251200 2013.11.24 00:00 1.37538000 1.38306000 1.37005000 1.39047000 1.36439036 0.01188147 60490 1385856000 2013.12.01 00:00 1.38267000 1.39920000 1.37727000 1.40177000 1.36770557 0.01198624 79056 1386460800 2013.12.08 00:00 1.40007000 1.41049000 1.39917000 1.41677000 1.37178028 0.01406819 62451 1387065600 2013.12.15 00:00 1.40817000 1.41317000 1.40738000 1.42367000 1.37572215 0.01624188 74825 1387670400 2013.12.22 00:00 1.41037000 1.42187000 1.41037000 1.43947000 1.38011719 0.01873594 34228 1388275200 2013.12.29 00:00 1.42397000 1.39847000 1.39787000 1.43027000 1.38186507 0.01906245 49050 1388880000 2014.01.05 00:00 1.39887000 1.39977000 1.39137000 1.40487000 1.38357030 0.01957603 72019 1389484800 2014.01.12 00:00 1.40007000 1.40057000 1.39809000 1.40977000 1.38518932 0.01987437 66417 1390089600 2014.01.19 00:00 1.39887000 1.42747000 1.39757000 1.43845000 1.38921605 0.02129589 70646 1390694400 2014.01.26 00:00 1.42887000 1.40810000 1.40575000 1.43207000 1.39101453 0.02121578 75736 1391299200 2014.02.02 00:00 1.40637000 1.41077000 1.39867000 1.41667000 1.39289600 0.02150155 65694 1391904000 2014.02.09 00:00 1.40947000 1.41038000 1.40097000 1.42097000 1.39456114 0.02197099 57442 1392508800 2014.02.16 00:00 1.41127000 1.42709000 1.40977000 1.42927000 1.39765913 0.02286804 56435 1393113600 2014.02.23 00:00 1.42637000 1.44032000 1.41717000 1.44407000 1.40172207 0.02399192 60875 1393718400 2014.03.02 00:00 1.44217000 1.44447000 1.42257000 1.44647000 1.40579330 0.02533122 61387 1394323200 2014.03.09 00:00 1.44601000 1.44937000 1.43762000 1.45487000 1.40994346 0.02716240 63183 1394928000 2014.03.16 00:00 1.44830000 1.44277000 1.43957000 1.45160000 1.41306980 0.02632407 68139 1395532800 2014.03.23 00:00 1.44327000 1.41900000 1.41757000 1.44557000 1.41363458 0.02258540 57832 1396137600 2014.03.30 00:00 1.41927000 1.40997000 1.40757000 1.42877000 1.41328557 0.01932866 49405 1396742400 2014.04.06 00:00 1.40807000 1.42457000 1.40787000 1.42813000 1.41436028 0.01746146 42333 1397347200 2014.04.13 00:00 1.42017000 1.41717000 1.41607000 1.42837000 1.41462787 0.01593846 36338 1397952000 2014.04.20 00:00 1.41577000 1.42487000 1.41257000 1.42867000 1.41560331 0.01542029 36050 1398556800 2014.04.27 00:00 1.42427000 1.42609000 1.41867000 1.43127000 1.41660205 0.01525018 43057 1399161600 2014.05.04 00:00 1.42587000 1.40785000 1.40684000 1.43137000 1.41576852 0.01559102 42563 1399766400 2014.05.11 00:00 1.40365000 1.40147000 1.39808000 1.41167000 1.41440675 0.01623366 43821 1400371200 2014.05.18 00:00 1.40077000 1.39777000 1.39657000 1.40837000 1.41282230 0.01683143 44658 1400976000 2014.05.25 00:00 1.39577000 1.40047000 1.39567000 1.40357000 1.41164589 0.01730800 42009 1401580800 2014.06.01 00:00 1.39747000 1.39997000 1.39057000 1.40779000 1.41053390 0.01785907 53953 1402185600 2014.06.08 00:00 1.39927000 1.38937000 1.38497000 1.40127000 1.40851829 0.01896090 42039 1402790400 2014.06.15 00:00 1.38695000 1.39467000 1.38375000 1.40157000 1.40719941 0.01982419 47492 1403395200 2014.06.22 00:00 1.39170000 1.40247000 1.39055000 1.40287000 1.40674899 0.02005157 40456 1404000000 2014.06.29 00:00 1.39997000 1.39207000 1.39127000 1.40657000 1.40535099 0.02094884 38031 1404604800 2014.07.06 00:00 1.39087000 1.39057000 1.38857000 1.39577000 1.40394328 0.02125597 28882 1405209600 2014.07.13 00:00 1.39017000 1.38107000 1.37927000 1.39387000 1.40176487 0.02112907 40226 1405814400 2014.07.20 00:00 1.38027000 1.37267000 1.36977000 1.38337000 1.39899393 0.02086719 36618 1406419200 2014.07.27 00:00 1.37157000 1.37529000 1.36736000 1.37868000 1.39673641 0.01902949 94475 1407024000 2014.08.03 00:00 1.37586000 1.38270000 1.36912000 1.38453000 1.39539961 0.01666967 126714 1407628800 2014.08.10 00:00 1.38093000 1.37863000 1.37142000 1.38207000 1.39380250 0.01662822 122279 1408233600 2014.08.17 00:00 1.37793000 1.36730000 1.36434000 1.38000000 1.39127846 0.01782662 126877 1408838400 2014.08.24 00:00 1.36210000 1.35964000 1.35908000 1.36779000 1.38826527 0.01823489 122928 1409443200 2014.08.31 00:00 1.35837000 1.34597000 1.34489000 1.36497000 1.38423715 0.02016733 120035 1410048000 2014.09.07 00:00 1.34347000 1.35200000 1.34347000 1.35757000 1.38116694 0.01989423 164073 1410652800 2014.09.14 00:00 1.35217000 1.34507000 1.34410000 1.35835000 1.37772914 0.01940484 185036 1411257600 2014.09.21 00:00 1.34507000 1.33961000 1.33339000 1.35401000 1.37409875 0.02054682 169839 1411862400 2014.09.28 00:00 1.33828000 1.32457000 1.32340000 1.34177000 1.36938172 0.02311471 192748 1412467200 2014.10.05 00:00 1.32177000 1.33159000 1.32177000 1.34053000 1.36578251 0.02433230 212209 1413072000 2014.10.12 00:00 1.32987000 1.34627000 1.32917000 1.35671000 1.36392418 0.02376487 255156 1413676800 2014.10.19 00:00 1.34205000 1.33867000 1.33137000 1.35055000 1.36151902 0.02334750 175898 1414281600 2014.10.26 00:00 1.34097000 1.33407000 1.33133000 1.34737000 1.35890482 0.02360589 226153 1414886400 2014.11.02 00:00 1.33360000 1.33327000 1.32890000 1.34688000 1.35646341 0.02314863 302115 1415491200 2014.11.09 00:00 1.33247000 1.35177000 1.33115000 1.35410000 1.35601642 0.02078304 258726 1416096000 2014.11.16 00:00 1.34917000 1.33971000 1.33811000 1.36777000 1.35446343 0.01944240 283309 1416700800 2014.11.23 00:00 1.33407000 1.34967000 1.33317000 1.35492000 1.35400691 0.01767388 233632 1417305600 2014.11.30 00:00 1.34637000 1.35127000 1.34020000 1.35834000 1.35374625 0.01657147 252405 1417910400 2014.12.07 00:00 1.34957000 1.36220000 1.34477000 1.36440000 1.35455137 0.01631612 271265 1418515200 2014.12.14 00:00 1.36017000 1.33562000 1.33457000 1.36390000 1.35274838 0.01562014 280211 1419120000 2014.12.21 00:00 1.33547000 1.34017000 1.33537000 1.34667000 1.35155044 0.01389814 81635 1419724800 2014.12.28 00:00 1.33847000 1.32837000 1.32738000 1.34357000 1.34934278 0.01241739 94169 1420329600 2015.01.04 00:00 1.31717000 1.31337000 1.31001000 1.32950000 1.34591680 0.01258293 262458 1420934400 2015.01.11 00:00 1.31027000 1.53790000 1.30145000 1.58526000 1.36420092 0.04663368 384245 1421539200 2015.01.18 00:00 1.53649000 1.52284000 1.51227000 1.56687000 1.37930940 0.06168329 128872 1422144000 2015.01.25 00:00 1.52507000 1.46970000 1.45441000 1.53387000 1.38791803 0.06708377 146594 1422748800 2015.02.01 00:00 1.45695000 1.45571000 1.44622000 1.46842000 1.39437441 0.07005125 123642 1423353600 2015.02.08 00:00 1.45967000 1.44967000 1.44897000 1.47217000 1.39964065 0.07164673 116924 1423958400 2015.02.15 00:00 1.45207000 1.44910000 1.42521000 1.45987000 1.40435107 0.07184511 114625 1424563200 2015.02.22 00:00 1.44257000 1.42599000 1.41907000 1.44757000 1.40641192 0.07069050 135739 1425168000 2015.03.01 00:00 1.42667000 1.39507000 1.39477000 1.42977000 1.40533174 0.06918615 125329 1425772800 2015.03.08 00:00 1.39547000 1.38496000 1.36527000 1.40417000 1.40339157 0.06734583 147400 1426377600 2015.03.15 00:00 1.38097000 1.41107000 1.37686000 1.42877000 1.40412285 0.06565363 165198 1426982400 2015.03.22 00:00 1.41087000 1.42219000 1.40427000 1.43627000 1.40584353 0.06398039 165973 1427587200 2015.03.29 00:00 1.41997000 1.41607000 1.40475000 1.43067000 1.40681748 0.06292016 120494 1428192000 2015.04.05 00:00 1.41347000 1.39668000 1.38717000 1.42307000 1.40585201 0.06113950 141647 1428796800 2015.04.12 00:00 1.39297000 1.41255000 1.38782000 1.41607000 1.40648991 0.05982323 203932 1429401600 2015.04.19 00:00 1.41009000 1.39617000 1.38523000 1.41957000 1.40550706 0.05866894 197448 1430006400 2015.04.26 00:00 1.39247000 1.42547000 1.37560000 1.42867000 1.40740829 0.05777428 196161 1430611200 2015.05.03 00:00 1.42207000 1.42307000 1.41931000 1.46587000 1.40889988 0.05532339 199981 1431216000 2015.05.10 00:00 1.42157000 1.43927000 1.41977000 1.45117000 1.41179228 0.05284887 175377 1431820800 2015.05.17 00:00 1.43755000 1.41350000 1.41307000 1.44297000 1.41195492 0.04939568 178224 1432425600 2015.05.24 00:00 1.41527000 1.43317000 1.41147000 1.44147000 1.41397540 0.04349088 184396 1433030400 2015.05.31 00:00 1.42967000 1.44447000 1.42537000 1.44957000 1.41687965 0.03300454 196994 1433635200 2015.06.07 00:00 1.43830000 1.44697000 1.43148000 1.46427000 1.41974540 0.02305977 196499 1434240000 2015.06.14 00:00 1.44247000 1.45188000 1.43273000 1.45918000 1.42280583 0.02092721 166573 1434844800 2015.06.21 00:00 1.44980000 1.44428000 1.42548000 1.45679000 1.42485099 0.02014552 161833 1435449600 2015.06.28 00:00 1.44148000 1.42868000 1.42148000 1.45598000 1.42521566 0.01942258 173652 1436054400 2015.07.05 00:00 1.42978000 1.43938000 1.41816000 1.44391000 1.42656465 0.01917737 206940 1436659200 2015.07.12 00:00 1.43290000 1.41998000 1.41830000 1.44404000 1.42593754 0.01910228 193911 1437264000 2015.07.19 00:00 1.42069000 1.42404000 1.41871000 1.43358000 1.42575682 0.01779489 191366 1437868800 2015.07.26 00:00 1.42352000 1.42069000 1.41007000 1.43580000 1.42527426 0.01531951 196741 1438473600 2015.08.02 00:00 1.41456000 1.40544000 1.40417000 1.42562000 1.42338529 0.01573364 191184 1439078400 2015.08.09 00:00 1.40698000 1.44041000 1.40087000 1.45012000 1.42500669 0.01599269 193346 1439683200 2015.08.16 00:00 1.43833000 1.48693000 1.43247000 1.48785000 1.43090415 0.02057893 184550 1440288000 2015.08.23 00:00 1.48544000 1.46271000 1.44375000 1.52422000 1.43393328 0.02030447 242971 1440892800 2015.08.30 00:00 1.45760000 1.46433000 1.44713000 1.47406000 1.43682820 0.02084883 266648 1441497600 2015.09.06 00:00 1.46288000 1.45673000 1.43717000 1.47023000 1.43872361 0.01920451 269293 1442102400 2015.09.13 00:00 1.45568000 1.44278000 1.43413000 1.45974000 1.43910993 0.01898558 249322 1442707200 2015.09.20 00:00 1.44528000 1.45668000 1.44225000 1.47531000 1.44078327 0.01895020 260242 1443312000 2015.09.27 00:00 1.45303000 1.47398000 1.45243000 1.48703000 1.44394487 0.02027349 334207 1443916800 2015.10.04 00:00 1.47143000 1.44863000 1.44619000 1.47738000 1.44439107 0.01911478 358675 1444521600 2015.10.11 00:00 1.44780000 1.45068000 1.44538000 1.46673000 1.44499002 0.01897648 321527 1445126400 2015.10.18 00:00 1.44763000 1.42742000 1.42093000 1.46348000 1.44331668 0.01941976 320445 1445731200 2015.10.25 00:00 1.42443000 1.41738000 1.40798000 1.43048000 1.44084652 0.02038090 321144 1446336000 2015.11.01 00:00 1.41713000 1.41058000 1.40478000 1.42548000 1.43796399 0.02155898 319445 1446940800 2015.11.08 00:00 1.40903000 1.41468000 1.40758000 1.42493000 1.43574647 0.02240769 357191 1447545600 2015.11.15 00:00 1.41308000 1.38618000 1.38538000 1.41563000 1.43102586 0.02571214 354801 1448150400 2015.11.22 00:00 1.38228000 1.37058000 1.36643000 1.39423000 1.42526911 0.03013587 300209 1448755200 2015.11.29 00:00 1.36798000 1.40263000 1.36598000 1.41118000 1.42311300 0.03116303 381155 1449360000 2015.12.06 00:00 1.39848000 1.43788000 1.39838000 1.44223000 1.42451938 0.03088247 362530 1449964800 2015.12.13 00:00 1.43448000 1.42378000 1.41561000 1.43903000 1.42444896 0.03089279 425688 1450569600 2015.12.20 00:00 1.41848000 1.42138000 1.41293000 1.42603000 1.42415668 0.03070692 211957 1451174400 2015.12.27 00:00 1.41868000 1.41328000 1.41298000 1.43523000 1.42312081 0.03091878 166596 1451779200 2016.01.03 00:00 1.41633000 1.44978000 1.40903000 1.45123000 1.42565978 0.02740980 389348 1452384000 2016.01.10 00:00 1.44618000 1.43708000 1.41678000 1.46054000 1.42674742 0.02608110 347342 1452988800 2016.01.17 00:00 1.43828000 1.40658000 1.40383000 1.44166000 1.42482671 0.02522431 229669 1453593600 2016.01.24 00:00 1.40583000 1.39173000 1.38760000 1.41483000 1.42167464 0.02541715 229598 1454198400 2016.01.31 00:00 1.39218000 1.41873000 1.38918000 1.42058000 1.42139420 0.02500011 266987 1454803200 2016.02.07 00:00 1.41355000 1.42898000 1.41111000 1.44123000 1.42211666 0.02378775 310879 1455408000 2016.02.14 00:00 1.42620000 1.41962000 1.40789000 1.43264000 1.42187888 0.02074115 450018 1456012800 2016.02.21 00:00 1.41588000 1.41127000 1.39811000 1.42721000 1.42086851 0.01977943 401484 1456617600 2016.02.28 00:00 1.41096000 1.38321000 1.37960000 1.41696000 1.41728199 0.01946002 390159 1457222400 2016.03.06 00:00 1.38293000 1.39587000 1.37106000 1.40721000 1.41524275 0.01947660 370301 1457827200 2016.03.13 00:00 1.39519000 1.40178000 1.39073000 1.40448000 1.41396058 0.01948471 350167 1458432000 2016.03.20 00:00 1.39809000 1.40286000 1.39455000 1.40631000 1.41290339 0.01949044 283335 1459036800 2016.03.27 00:00 1.40209000 1.40737000 1.39540000 1.41285000 1.41237640 0.01946856 363938 1459641600 2016.04.03 00:00 1.40720000 1.41344000 1.40560000 1.42152000 1.41247769 0.01857088 466814 1460246400 2016.04.10 00:00 1.41411000 1.40196000 1.39478000 1.41685000 1.41147601 0.01629755 434838 1460851200 2016.04.17 00:00 1.40464000 1.38264000 1.37827000 1.40938000 1.40872972 0.01778273 429049 1461456000 2016.04.24 00:00 1.38303000 1.40086000 1.38265000 1.40456000 1.40798022 0.01673964 465073 1462060800 2016.05.01 00:00 1.40156000 1.39911000 1.39766000 1.42206000 1.40713544 0.01657530 329713 1462665600 2016.05.08 00:00 1.40046000 1.40606000 1.39645000 1.41744000 1.40703302 0.01627777 323529 1463270400 2016.05.15 00:00 1.40746000 1.39446000 1.38989000 1.40901000 1.40583559 0.01654922 360836 1463875200 2016.05.22 00:00 1.39246000 1.38671000 1.38490000 1.39597000 1.40401410 0.01393273 352445 1464480000 2016.05.29 00:00 1.38756000 1.38986000 1.38351000 1.39610000 1.40266609 0.01209443 387802 1465084800 2016.06.05 00:00 1.38862000 1.41021000 1.38774000 1.41223000 1.40338456 0.01222066 366313 1465689600 2016.06.12 00:00 1.40956000 1.40392000 1.39351000 1.41261000 1.40343555 0.01194215 443609 1466294400 2016.06.19 00:00 1.40253000 1.38683000 1.37513000 1.41148000 1.40185407 0.01185807 484643 1466899200 2016.06.26 00:00 1.38802000 1.38241000 1.37305000 1.39806000 1.40000226 0.01075494 468395 1467504000 2016.07.03 00:00 1.37985000 1.36731000 1.36651000 1.39216000 1.39688871 0.01171201 351106 1468108800 2016.07.10 00:00 1.36752000 1.37216000 1.35974000 1.37648000 1.39453359 0.01230741 384370 1468713600 2016.07.17 00:00 1.36776000 1.37616000 1.36776000 1.37937000 1.39278373 0.01278600 347059 1469318400 2016.07.24 00:00 1.37601000 1.38215000 1.36252000 1.39268000 1.39177099 0.01307515 345245 1469923200 2016.07.31 00:00 1.38180000 1.37186000 1.36905000 1.39001000 1.38987471 0.01378124 301768 1470528000 2016.08.07 00:00 1.37240000 1.38026000 1.36692000 1.38263000 1.38895902 0.01373401 254190 1471132800 2016.08.14 00:00 1.38036000 1.40217000 1.37732000 1.40753000 1.39021721 0.01334311 325662 1471737600 2016.08.21 00:00 1.40066000 1.38880000 1.38790000 1.40587000 1.39008224 0.01228591 323326 1472342400 2016.08.28 00:00 1.38811000 1.38756000 1.38039000 1.39335000 1.38984202 0.01198086 342302 1472947200 2016.09.04 00:00 1.38444000 1.39276000 1.38210000 1.39366000 1.39011993 0.01191107 316457 1473552000 2016.09.11 00:00 1.39428000 1.39536000 1.39317000 1.40673000 1.39061898 0.01179150 366432 1474156800 2016.09.18 00:00 1.39396000 1.40126000 1.38593000 1.40271000 1.39163241 0.01206565 115837 1474761600 2016.09.25 00:00 1.39882000 1.40286000 1.39210000 1.41443000 1.39270171 0.01219735 338198 1475366400 2016.10.02 00:00 1.40176000 1.40421000 1.39460000 1.40650000 1.39379773 0.01280743 339236 1475971200 2016.10.09 00:00 1.40208000 1.40351000 1.39276000 1.40862000 1.39472271 0.01318962 326110 1476576000 2016.10.16 00:00 1.40376000 1.40206000 1.39764000 1.41079000 1.39542150 0.01347585 303776 1477180800 2016.10.23 00:00 1.40076000 1.40861000 1.39221000 1.41173000 1.39667755 0.01389326 323195 1477785600 2016.10.30 00:00 1.40941000 1.42821000 1.40397000 1.43072000 1.39968064 0.01668159 345981 1478390400 2016.11.06 00:00 1.41716000 1.42898000 1.40976000 1.45698000 1.40247105 0.01878308 552337 1478995200 2016.11.13 00:00 1.42723000 1.40995000 1.40725000 1.42892000 1.40318333 0.01860611 545081 1479600000 2016.11.20 00:00 1.40946000 1.40655000 1.40529000 1.41498000 1.40350397 0.01692049 490095 1480204800 2016.11.27 00:00 1.40835000 1.40386000 1.40123000 1.41263000 1.40353788 0.01541114 524688 1480809600 2016.12.04 00:00 1.40393000 1.40532000 1.39734000 1.41208000 1.40370760 0.01418828 430997 1481414400 2016.12.11 00:00 1.40357000 1.40678000 1.39553000 1.41126000 1.40400021 0.01341243 486499 1482019200 2016.12.18 00:00 1.40674000 1.40789000 1.40208000 1.41566000 1.40437067 0.01138510 350147 1482624000 2016.12.25 00:00 1.40682000 1.42008000 1.40513000 1.43498000 1.40586680 0.01059407 275878 1483228800 2017.01.01 00:00 1.41983000 1.41316000 1.40281000 1.42229000 1.40656139 0.01070808 509867 1483833600 2017.01.08 00:00 1.41356000 1.41324000 1.40408000 1.41827000 1.40719744 0.01004121 658524 1484438400 2017.01.15 00:00 1.41211000 1.42239000 1.41079000 1.42266000 1.40864435 0.00950740 581772 1485043200 2017.01.22 00:00 1.42106000 1.43251000 1.41212000 1.43384000 1.41091727 0.01007178 570703 1485648000 2017.01.29 00:00 1.43301000 1.41791000 1.41394000 1.43301000 1.41158325 0.00953046 602256 1486252800 2017.02.05 00:00 1.41746000 1.41700000 1.41257000 1.42448000 1.41209913 0.00927504 587694 1486857600 2017.02.12 00:00 1.41418000 1.41296000 1.40602000 1.42138000 1.41218112 0.00903393 510147 1487462400 2017.02.19 00:00 1.41228000 1.39272000 1.39097000 1.41599000 1.41032768 0.01013277 419706 1488067200 2017.02.26 00:00 1.39331000 1.39625000 1.38937000 1.40062000 1.40898695 0.01083522 449563 1488672000 2017.03.05 00:00 1.39698000 1.39546000 1.38753000 1.40675000 1.40769866 0.01155650 441096 1489276800 2017.03.12 00:00 1.39571000 1.40328000 1.39511000 1.40960000 1.40727784 0.01174961 426693 1489881600 2017.03.19 00:00 1.40351000 1.41028000 1.39656000 1.41451000 1.40756376 0.01070736 411640 1490486400 2017.03.26 00:00 1.41286000 1.39340000 1.39336000 1.41776000 1.40621483 0.01037176 390378 1491091200 2017.04.02 00:00 1.39316000 1.39124000 1.38920000 1.39874000 1.40478866 0.01120442 363482 1491696000 2017.04.09 00:00 1.39116000 1.38908000 1.38729000 1.39521000 1.40329259 0.01213658 290782 1492300800 2017.04.16 00:00 1.39011000 1.39982000 1.38666000 1.40447000 1.40296187 0.01226664 263747 1492905600 2017.04.23 00:00 1.40593000 1.40355000 1.39671000 1.40960000 1.40301788 0.01223789 356025 1493510400 2017.04.30 00:00 1.40526000 1.42136000 1.39818000 1.42393000 1.40476475 0.01235503 341625 1494115200 2017.05.07 00:00 1.42116000 1.40222000 1.39377000 1.42136000 1.40452239 0.01240227 254827 1494720000 2017.05.14 00:00 1.40311000 1.42314000 1.39961000 1.42589000 1.40629550 0.01230682 407624 1495324800 2017.05.21 00:00 1.42191000 1.41653000 1.41601000 1.42967000 1.40727021 0.01234981 330091 1495929600 2017.05.28 00:00 1.41516000 1.43401000 1.41405000 1.43423000 1.40981686 0.01361643 337408 1496534400 2017.06.04 00:00 1.43138000 1.42760000 1.42251000 1.43457000 1.41151049 0.01410305 310875 1497139200 2017.06.11 00:00 1.42688000 1.41975000 1.41368000 1.43109000 1.41229521 0.01362988 410437 1497744000 2017.06.18 00:00 1.42011000 1.43074000 1.41780000 1.43210000 1.41405185 0.01469021 329827 1498348800 2017.06.25 00:00 1.42831000 1.43562000 1.42417000 1.44578000 1.41610596 0.01611507 476422 1498953600 2017.07.02 00:00 1.43456000 1.43333000 1.42811000 1.43963000 1.41774635 0.01713412 353612 1499558400 2017.07.09 00:00 1.43241000 1.42242000 1.41656000 1.43584000 1.41819146 0.01637876 409135 1500163200 2017.07.16 00:00 1.42206000 1.43937000 1.41783000 1.44226000 1.42020846 0.01688594 497948 1500768000 2017.07.23 00:00 1.44068000 1.40028000 1.39709000 1.44152000 1.41831051 0.01605097 539247 1501372800 2017.07.30 00:00 1.39913000 1.39773000 1.39354000 1.40887000 1.41635046 0.01602211 431584 1501977600 2017.08.06 00:00 1.39683000 1.41309000 1.39575000 1.42247000 1.41603994 0.01595234 394757 1502582400 2017.08.13 00:00 1.41115000 1.41242000 1.39781000 1.42134000 1.41569519 0.01514477 440206 1503187200 2017.08.20 00:00 1.41119000 1.41704000 1.40436000 1.41903000 1.41582326 0.01411543 364847 1503792000 2017.08.27 00:00 1.41807000 1.40662000 1.40437000 1.43315000 1.41494676 0.01311526 460068 1504396800 2017.09.03 00:00 1.41333000 1.42042000 1.40550000 1.42133000 1.41546802 0.01258002 495035 1505001600 2017.09.10 00:00 1.41420000 1.40197000 1.38874000 1.41729000 1.41418250 0.01305528 563660 1505606400 2017.09.17 00:00 1.39798000 1.38768000 1.38536000 1.40511000 1.41165845 0.01496921 497950 1506211200 2017.09.24 00:00 1.38676000 1.40230000 1.38517000 1.40420000 1.41076717 0.01531344 487884 1506816000 2017.10.01 00:00 1.39969000 1.39416000 1.39007000 1.40513000 1.40918553 0.01608095 381062 1507420800 2017.10.08 00:00 1.39406000 1.38369000 1.38349000 1.39639000 1.40675739 0.01782514 370712 1508025600 2017.10.15 00:00 1.38399000 1.38256000 1.38032000 1.39256000 1.40445287 0.01835121 595085 1508630400 2017.10.22 00:00 1.38208000 1.36807000 1.36466000 1.38467000 1.40098784 0.02039510 640617 1509235200 2017.10.29 00:00 1.36790000 1.36407000 1.35566000 1.36968000 1.39747185 0.02262423 576795 1509840000 2017.11.05 00:00 1.36434000 1.36572000 1.35942000 1.37070000 1.39444787 0.02336761 464966 1510444800 2017.11.12 00:00 1.36374000 1.37048000 1.36339000 1.37721000 1.39216521 0.02273289 467622 1511049600 2017.11.19 00:00 1.36704000 1.37071000 1.36232000 1.37549000 1.39012186 0.02179642 554751 1511654400 2017.11.26 00:00 1.37242000 1.37964000 1.36245000 1.38131000 1.38912359 0.02090360 548828 1512259200 2017.12.03 00:00 1.37307000 1.36226000 1.35641000 1.37621000 1.38656515 0.01892277 441398 1512864000 2017.12.10 00:00 1.35923000 1.36124000 1.35663000 1.36935000 1.38415323 0.01984753 403099 1513468800 2017.12.17 00:00 1.36063000 1.35787000 1.35594000 1.36907000 1.38165007 0.02086295 316329 1514073600 2017.12.24 00:00 1.35638000 1.37063000 1.35318000 1.37327000 1.38060054 0.01994739 190594 1514678400 2017.12.31 00:00 1.36874000 1.36084000 1.35624000 1.37280000 1.37871858 0.01932210 311078 1515283200 2018.01.07 00:00 1.35982000 1.36706000 1.35663000 1.36992000 1.37760824 0.01755983 453543 1515888000 2018.01.14 00:00 1.36551000 1.37041000 1.36548000 1.38218000 1.37692269 0.01638940 583551 1516492800 2018.01.21 00:00 1.37288000 1.39991000 1.36948000 1.40290000 1.37911196 0.01445639 637772 1517097600 2018.01.28 00:00 1.39650000 1.41634000 1.39503000 1.41820000 1.38265749 0.01677056 682337 1517702400 2018.02.04 00:00 1.41370000 1.41233000 1.39852000 1.42403000 1.38548344 0.01892726 521998 1518307200 2018.02.11 00:00 1.41210000 1.41399000 1.40737000 1.42217000 1.38819835 0.02072401 350758 1518912000 2018.02.18 00:00 1.41216000 1.40936000 1.40653000 1.41643000 1.39021375 0.02213119 293494 1519516800 2018.02.25 00:00 1.40852000 1.40180000 1.39829000 1.41348000 1.39131720 0.02274969 359144 1520121600 2018.03.04 00:00 1.40474000 1.38591000 1.38276000 1.41066000 1.39080223 0.02245507 343878 1520726400 2018.03.11 00:00 1.38426000 1.38479000 1.38192000 1.38555000 1.39022964 0.02167046 16434