Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.00000000 0.00000000 0.00010000 4.00000000 0.00000000 0.00010000 0.00010000 2000.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1324771200 2011.12.25 00:00 3.21400000 3.21400000 3.21400000 3.21400000 3.21400000 0.00000000 2 1325376000 2012.01.01 00:00 3.36400000 3.28700000 3.27600000 3.36400000 3.22095238 0.00000000 4 1325980800 2012.01.08 00:00 3.26750000 3.48150000 3.26750000 3.49050000 3.24576644 0.00000000 5 1326585600 2012.01.15 00:00 3.57150000 3.58950000 3.57150000 3.63900000 3.27850297 0.00000000 4 1327190400 2012.01.22 00:00 3.64050000 3.72900000 3.64050000 3.73550000 3.32140745 0.00000000 5 1327795200 2012.01.29 00:00 3.67150000 3.75800000 3.64200000 3.75800000 3.36298769 0.00000000 5 1328400000 2012.02.05 00:00 3.72300000 3.71600000 3.71600000 3.82950000 3.39660791 0.00000000 5 1329004800 2012.02.12 00:00 3.70400000 3.58500000 3.58500000 3.70400000 3.41455002 0.00000000 5 1329609600 2012.02.19 00:00 3.70250000 3.71250000 3.67100000 3.71250000 3.44292620 0.00000000 4 1330214400 2012.02.26 00:00 3.73150000 3.76000000 3.73150000 3.78450000 3.47312371 0.00000000 5 1330819200 2012.03.04 00:00 3.72150000 3.70850000 3.59900000 3.72150000 3.49554050 0.00000000 5 1331424000 2012.03.11 00:00 3.69050000 3.72050000 3.69050000 3.75350000 3.51696521 0.00000000 5 1332028800 2012.03.18 00:00 3.74750000 3.66450000 3.62100000 3.74750000 3.53101614 0.00000000 5 1332633600 2012.03.25 00:00 3.73650000 3.68150000 3.65400000 3.73650000 3.54534794 0.00000000 5 1333238400 2012.04.01 00:00 3.76850000 3.66150000 3.64500000 3.76950000 3.55641004 0.00000000 4 1333843200 2012.04.08 00:00 3.58550000 3.49750000 3.49750000 3.58550000 3.55079956 0.00000000 5 1334448000 2012.04.15 00:00 3.49950000 3.56600000 3.49950000 3.56600000 3.55224722 0.00000000 5 1335052800 2012.04.22 00:00 3.49150000 3.65850000 3.49150000 3.65850000 3.56236653 0.00000000 5 1335657600 2012.04.29 00:00 3.65250000 3.56600000 3.56600000 3.68400000 3.56271258 0.00000000 5 1336262400 2012.05.06 00:00 3.62000000 3.48650000 3.48650000 3.62000000 3.55545424 0.15300682 5 1336867200 2012.05.13 00:00 3.39450000 3.32650000 3.32650000 3.39450000 3.53364907 0.15152828 5 1337472000 2012.05.20 00:00 3.35400000 3.30250000 3.25150000 3.35400000 3.51163487 0.16240080 5 1338076800 2012.05.27 00:00 3.31950000 3.19100000 3.19100000 3.31950000 3.48109822 0.19348075 4 1338681600 2012.06.03 00:00 3.18750000 3.17850000 3.17050000 3.26950000 3.45227934 0.21813275 5 1339286400 2012.06.10 00:00 3.23050000 3.27300000 3.22600000 3.27300000 3.43520512 0.22138807 5 1339891200 2012.06.17 00:00 3.28500000 3.19500000 3.18850000 3.32150000 3.41232844 0.22629061 5 1340496000 2012.06.24 00:00 3.20400000 3.37200000 3.19650000 3.37200000 3.40848764 0.21773205 5 1341100800 2012.07.01 00:00 3.34400000 3.28900000 3.28900000 3.41400000 3.39710786 0.22036443 4 1341705600 2012.07.08 00:00 3.31000000 3.37850000 3.27800000 3.37850000 3.39533568 0.20947392 5 1342310400 2012.07.15 00:00 3.36500000 3.32550000 3.32550000 3.40650000 3.38868467 0.19563697 5 1342915200 2012.07.22 00:00 3.26150000 3.30600000 3.23050000 3.30600000 3.38080994 0.18505613 5 1343520000 2012.07.29 00:00 3.30100000 3.25000000 3.17550000 3.30100000 3.36835185 0.17371350 5 1344124800 2012.08.05 00:00 3.27250000 3.27750000 3.27250000 3.32150000 3.35969929 0.16321227 5 1344729600 2012.08.12 00:00 3.23950000 3.29900000 3.23550000 3.29900000 3.35391841 0.14763872 5 1345334400 2012.08.19 00:00 3.25100000 3.35900000 3.25100000 3.36600000 3.35440237 0.13064253 5 1345939200 2012.08.26 00:00 3.35250000 3.32900000 3.31950000 3.35250000 3.35198309 0.12666200 5 1346544000 2012.09.02 00:00 3.34150000 3.50150000 3.34150000 3.50150000 3.36622280 0.12378635 4 1347148800 2012.09.09 00:00 3.54000000 3.68250000 3.54000000 3.68250000 3.39634444 0.13518066 5 1347753600 2012.09.16 00:00 3.64500000 3.64300000 3.61350000 3.66750000 3.41983544 0.15062149 5 1348358400 2012.09.23 00:00 3.58800000 3.61650000 3.56850000 3.61650000 3.43856540 0.16488312 5 1348963200 2012.09.30 00:00 3.64150000 3.63650000 3.63650000 3.65800000 3.45741632 0.17733428 5 1349568000 2012.10.07 00:00 3.57800000 3.56700000 3.56700000 3.61650000 3.46785286 0.18027674 5 1350172800 2012.10.14 00:00 3.56900000 3.51450000 3.51450000 3.61400000 3.47229544 0.17146905 5 1350777600 2012.10.21 00:00 3.50000000 3.43650000 3.43450000 3.50000000 3.46888635 0.15733515 5 1351382400 2012.10.28 00:00 3.40500000 3.36850000 3.36850000 3.43800000 3.45932575 0.14981861 3 1351987200 2012.11.04 00:00 3.35500000 3.33100000 3.32550000 3.39050000 3.44710425 0.13807661 5 1352592000 2012.11.11 00:00 3.35350000 3.33600000 3.33600000 3.35850000 3.43652289 0.13779849 5 1353196800 2012.11.18 00:00 3.41050000 3.41650000 3.38300000 3.41650000 3.43461595 0.13376926 4 1353801600 2012.11.25 00:00 3.44050000 3.55100000 3.43050000 3.55100000 3.44570014 0.13592747 5 1354406400 2012.12.02 00:00 3.55750000 3.56500000 3.54700000 3.58700000 3.45706204 0.13605961 5 1355011200 2012.12.09 00:00 3.62400000 3.59900000 3.57600000 3.63350000 3.47057994 0.13555216 5 1355616000 2012.12.16 00:00 3.58300000 3.48350000 3.45400000 3.58300000 3.47181042 0.12624973 5 1356220800 2012.12.23 00:00 3.46350000 3.50600000 3.46350000 3.51800000 3.47506657 0.11840950 4 1356825600 2012.12.30 00:00 3.56900000 3.61550000 3.56900000 3.65400000 3.48844118 0.11353974 4 1357430400 2013.01.06 00:00 3.60300000 3.59500000 3.59500000 3.64450000 3.49858964 0.11041412 5 1358035200 2013.01.13 00:00 3.57900000 3.62050000 3.55000000 3.62050000 3.51020015 0.10449216 5 1358640000 2013.01.20 00:00 3.64850000 3.59800000 3.59800000 3.64850000 3.51856204 0.10474012 4 1359244800 2013.01.27 00:00 3.60850000 3.72750000 3.60850000 3.72750000 3.53846089 0.10722644 5 1359849600 2013.02.03 00:00 3.71100000 3.70700000 3.67400000 3.71550000 3.55451224 0.11222318 5 1360454400 2013.02.10 00:00 3.67250000 3.70450000 3.67250000 3.70450000 3.56879679 0.11845900 5 1361059200 2013.02.17 00:00 3.62000000 3.50600000 3.50600000 3.62000000 3.56281614 0.11688046 4 1361664000 2013.02.24 00:00 3.51750000 3.51900000 3.51750000 3.56700000 3.55864317 0.11636851 5 1362268800 2013.03.03 00:00 3.51900000 3.54450000 3.51550000 3.55300000 3.55729621 0.11574295 5 1362873600 2013.03.10 00:00 3.55650000 3.55950000 3.55650000 3.59300000 3.55750609 0.11257561 5 1363478400 2013.03.17 00:00 3.47000000 3.51250000 3.44900000 3.51250000 3.55321980 0.10460083 5 1364083200 2013.03.24 00:00 3.49250000 3.44950000 3.44950000 3.49250000 3.54334172 0.09570106 4 1364688000 2013.03.31 00:00 3.42850000 3.39650000 3.38400000 3.43200000 3.52935679 0.09335916 5 1365292800 2013.04.07 00:00 3.42250000 3.40050000 3.40050000 3.48900000 3.51708472 0.09881064 5 1365897600 2013.04.14 00:00 3.32150000 3.19550000 3.19550000 3.35400000 3.48645760 0.13127780 5 1366502400 2013.04.21 00:00 3.17450000 3.20900000 3.12900000 3.26850000 3.46003307 0.15288875 5 1367107200 2013.04.28 00:00 3.25050000 3.34000000 3.11150000 3.34000000 3.44860135 0.15617761 5 1367712000 2013.05.05 00:00 3.33600000 3.37200000 3.32650000 3.39400000 3.44130598 0.15963826 5 1368316800 2013.05.12 00:00 3.38050000 3.34350000 3.28650000 3.38050000 3.43199113 0.16387612 5 1368921600 2013.05.19 00:00 3.38150000 3.32250000 3.32250000 3.40200000 3.42156340 0.16402741 5 1369526400 2013.05.26 00:00 3.34200000 3.32100000 3.32100000 3.34200000 3.41198593 0.16394301 4 1370131200 2013.06.02 00:00 3.35950000 3.30100000 3.30100000 3.40300000 3.40141584 0.16206737 5 1370736000 2013.06.09 00:00 3.27550000 3.25550000 3.23200000 3.27550000 3.38751910 0.16280851 5 1371340800 2013.06.16 00:00 3.25150000 3.13500000 3.11100000 3.25150000 3.36346966 0.15912735 5 1371945600 2013.06.23 00:00 3.06300000 3.10450000 3.06300000 3.11400000 3.33880588 0.15469796 5 1372550400 2013.06.30 00:00 3.19350000 3.10050000 3.10050000 3.20800000 3.31611008 0.14440692 4 1373155200 2013.07.07 00:00 3.13550000 3.18550000 3.09750000 3.20450000 3.30367103 0.14269989 5 1373760000 2013.07.14 00:00 3.17700000 3.17400000 3.16300000 3.22000000 3.29132141 0.13864443 5 1374364800 2013.07.21 00:00 3.21700000 3.14250000 3.14250000 3.23150000 3.27714794 0.13159477 5 1374969600 2013.07.28 00:00 3.14900000 3.21550000 3.08550000 3.21550000 3.27127671 0.11626059 5 1375574400 2013.08.04 00:00 3.21100000 3.33150000 3.20700000 3.33150000 3.27701226 0.10438349 5 1376179200 2013.08.11 00:00 3.32350000 3.38400000 3.32350000 3.38400000 3.28720157 0.10198319 5 1376784000 2013.08.18 00:00 3.35850000 3.38550000 3.34400000 3.38550000 3.29656332 0.10423798 5 1377388800 2013.08.25 00:00 3.35650000 3.26550000 3.26550000 3.36450000 3.29360491 0.10065663 5 1377993600 2013.09.01 00:00 3.33350000 3.29250000 3.26950000 3.33350000 3.29349968 0.09820045 4 1378598400 2013.09.08 00:00 3.30900000 3.23850000 3.23850000 3.30900000 3.28826162 0.09549637 5 1379203200 2013.09.15 00:00 3.25150000 3.34350000 3.24700000 3.36950000 3.29352242 0.09724169 5 1379808000 2013.09.22 00:00 3.32750000 3.35850000 3.28750000 3.35850000 3.29971076 0.09905552 5 1380412800 2013.09.29 00:00 3.35150000 3.33850000 3.30450000 3.35150000 3.30340497 0.10049906 5 1381017600 2013.10.06 00:00 3.33300000 3.29650000 3.26850000 3.33300000 3.30274735 0.10012768 5 1381622400 2013.10.13 00:00 3.32700000 3.31600000 3.31600000 3.33200000 3.30400951 0.10065614 5 1382227200 2013.10.20 00:00 3.32100000 3.27800000 3.27800000 3.35050000 3.30153241 0.09969275 5 1382832000 2013.10.27 00:00 3.28100000 3.30600000 3.28100000 3.33350000 3.30195790 0.09934564 5 1383436800 2013.11.03 00:00 3.26650000 3.26500000 3.24850000 3.27050000 3.29843810 0.09112666 5 1384041600 2013.11.10 00:00 3.27200000 3.19350000 3.18350000 3.27200000 3.28844399 0.08072495 5 1384646400 2013.11.17 00:00 3.17200000 3.21600000 3.17200000 3.21600000 3.28154457 0.06995106 5 1385251200 2013.11.24 00:00 3.22850000 3.19600000 3.18600000 3.22850000 3.27339746 0.06919319 4 1385856000 2013.12.01 00:00 3.16950000 3.20800000 3.15400000 3.20800000 3.26716913 0.06790082 5 1386460800 2013.12.08 00:00 3.21650000 3.24100000 3.21600000 3.24100000 3.26467684 0.06288985 5 1387065600 2013.12.15 00:00 3.25250000 3.24000000 3.23350000 3.25550000 3.26232666 0.06296270 5 1387670400 2013.12.22 00:00 3.24050000 3.31350000 3.24050000 3.32900000 3.26720031 0.06058411 4 1388275200 2013.12.29 00:00 3.30650000 3.29000000 3.29000000 3.31800000 3.26937171 0.05447343 4 1388880000 2014.01.05 00:00 3.29300000 3.28050000 3.24050000 3.29600000 3.27043155 0.04786323 5 1389484800 2014.01.12 00:00 3.28700000 3.29100000 3.27900000 3.30150000 3.27239045 0.04791946 5 1390089600 2014.01.19 00:00 3.29900000 3.23350000 3.23350000 3.29900000 3.26868660 0.04861893 4 1390694400 2014.01.26 00:00 3.22200000 3.15650000 3.15650000 3.22200000 3.25800216 0.05521430 5 1391299200 2014.02.02 00:00 3.14500000 3.18950000 3.14050000 3.18950000 3.25147814 0.05469256 5 1391904000 2014.02.09 00:00 3.18100000 3.20600000 3.17000000 3.20600000 3.24714689 0.05051517 5 1392508800 2014.02.16 00:00 3.22150000 3.19200000 3.19200000 3.22150000 3.24189481 0.04791732 4 1393113600 2014.02.23 00:00 3.18000000 3.13950000 3.13950000 3.18000000 3.23214292 0.05178865 5 1393718400 2014.03.02 00:00 3.12850000 3.05400000 3.05400000 3.18250000 3.21517693 0.06280817 5 1394323200 2014.03.09 00:00 3.02700000 2.96550000 2.94350000 3.02700000 3.19139817 0.08443337 5 1394928000 2014.03.16 00:00 2.97050000 2.96750000 2.94350000 2.99950000 3.17007454 0.09724196 5 1395532800 2014.03.23 00:00 2.96450000 3.05650000 2.96450000 3.05650000 3.15925791 0.10007290 5 1396137600 2014.03.30 00:00 3.04150000 3.03850000 3.03850000 3.06100000 3.14775716 0.10559683 5 1396742400 2014.04.06 00:00 3.05300000 3.03900000 3.02550000 3.05300000 3.13739934 0.10941504 5 1397347200 2014.04.13 00:00 3.03700000 3.02450000 2.98700000 3.03700000 3.12664702 0.11384140 4 1397952000 2014.04.20 00:00 3.01800000 3.07150000 3.01800000 3.07150000 3.12139492 0.11423067 5 1398556800 2014.04.27 00:00 3.07200000 3.05100000 3.00500000 3.07200000 3.11469064 0.11347054 5 1399161600 2014.05.04 00:00 3.03300000 3.04850000 3.01200000 3.04850000 3.10838677 0.11201614 5 1399766400 2014.05.11 00:00 3.10900000 3.09650000 3.09100000 3.10900000 3.10725470 0.10236074 5 1400371200 2014.05.18 00:00 3.11850000 3.11350000 3.08450000 3.11850000 3.10784949 0.09384069 5 1400976000 2014.05.25 00:00 3.12550000 3.08900000 3.08900000 3.12600000 3.10605430 0.08551426 4 1401580800 2014.06.01 00:00 3.13850000 3.05450000 3.05450000 3.13850000 3.10114437 0.07480247 5 1402185600 2014.06.08 00:00 3.03900000 3.03050000 3.01950000 3.04250000 3.09441633 0.06869514 5 1402790400 2014.06.15 00:00 3.04350000 3.10550000 3.04350000 3.10550000 3.09547192 0.06760967 5 1403395200 2014.06.22 00:00 3.13350000 3.16250000 3.13350000 3.16750000 3.10185555 0.06820507 5 1404000000 2014.06.29 00:00 3.19550000 3.25950000 3.19300000 3.25950000 3.11686930 0.07933917 4 1404604800 2014.07.06 00:00 3.24550000 3.25900000 3.23350000 3.25900000 3.13040556 0.09037717 5 1405209600 2014.07.13 00:00 3.24350000 3.18850000 3.18850000 3.24800000 3.13593836 0.09422979 5 1405814400 2014.07.20 00:00 3.19950000 3.23250000 3.19950000 3.25500000 3.14513471 0.09944651 5 1406419200 2014.07.27 00:00 3.24050000 3.20850000 3.20800000 3.24050000 3.15116950 0.09486608 5 1407024000 2014.08.03 00:00 3.24400000 3.18250000 3.17000000 3.24400000 3.15415336 0.08708100 5 1407628800 2014.08.10 00:00 3.18550000 3.12550000 3.11350000 3.18550000 3.15142447 0.08344581 5 1408233600 2014.08.17 00:00 3.13400000 3.22950000 3.13400000 3.22950000 3.15886023 0.08381600 5 1408838400 2014.08.24 00:00 3.24250000 3.16600000 3.15550000 3.24250000 3.15954021 0.07963872 5 1409443200 2014.08.31 00:00 3.16050000 3.17250000 3.12700000 3.17250000 3.16077447 0.07404653 4 1410048000 2014.09.07 00:00 3.16750000 3.11350000 3.09950000 3.16750000 3.15627214 0.07119979 5 1410652800 2014.09.14 00:00 3.08900000 3.09950000 3.08900000 3.16150000 3.15086527 0.06785329 5 1411257600 2014.09.21 00:00 3.05050000 3.05050000 3.03500000 3.06300000 3.14130668 0.06782914 64 1411862400 2014.09.28 00:00 3.07050000 3.00200000 3.00100000 3.07050000 3.12803937 0.07531122 5 1412467200 2014.10.05 00:00 3.03850000 3.01550000 2.99350000 3.03900000 3.11732134 0.08129529 5 1413072000 2014.10.12 00:00 3.01800000 2.99050000 2.96900000 3.06750000 3.10524311 0.08879041 5 1413676800 2014.10.19 00:00 2.97300000 3.01750000 2.97300000 3.02350000 3.09688663 0.09291468 5 1414281600 2014.10.26 00:00 3.04200000 3.02800000 2.97750000 3.08050000 3.09032600 0.09556926 510 1414886400 2014.11.02 00:00 3.05200000 3.01900000 2.99500000 3.05200000 3.08353304 0.09954319 5 1415491200 2014.11.09 00:00 3.00400000 3.01900000 2.97450000 3.01900000 3.07738704 0.10138245 5 1416096000 2014.11.16 00:00 3.01150000 3.01750000 2.97250000 3.01750000 3.07168351 0.09575011 5 1416700800 2014.11.23 00:00 2.99900000 2.85050000 2.85050000 2.99900000 3.05061842 0.10452090 4 1417305600 2014.11.30 00:00 2.89800000 2.91400000 2.88050000 2.92550000 3.03760714 0.10794070 5 1417910400 2014.12.07 00:00 2.89650000 2.94500000 2.89650000 2.94500000 3.02878741 0.10307316 155 1418515200 2014.12.14 00:00 2.89100000 2.89650000 2.87000000 2.89650000 3.01618861 0.10195179 69 1419120000 2014.12.21 00:00 2.88450000 2.82650000 2.82650000 2.88450000 2.99812303 0.10701543 134 1419724800 2014.12.28 00:00 2.83050000 2.82550000 2.82550000 2.86000000 2.98168274 0.11308993 4 1420329600 2015.01.04 00:00 2.77350000 2.75350000 2.74850000 2.77350000 2.95995105 0.11396215 69 1420934400 2015.01.11 00:00 2.72450000 2.63250000 2.51100000 2.72450000 2.92876524 0.13102319 106 1421539200 2015.01.18 00:00 2.60950000 2.52450000 2.52450000 2.62550000 2.89026378 0.15400827 4 1422144000 2015.01.25 00:00 2.56700000 2.50450000 2.47200000 2.56700000 2.85352438 0.17459345 218 1422748800 2015.02.01 00:00 2.50650000 2.60000000 2.50650000 2.60800000 2.82937920 0.17924419 37 1423353600 2015.02.08 00:00 2.59900000 2.61950000 2.55250000 2.61950000 2.80939070 0.18197010 11 1423958400 2015.02.15 00:00 2.59550000 2.60550000 2.59550000 2.62800000 2.78997254 0.18580618 4 1424563200 2015.02.22 00:00 2.59900000 2.69550000 2.59900000 2.69550000 2.78097516 0.18150724 25 1425168000 2015.03.01 00:00 2.69150000 2.62050000 2.62050000 2.70750000 2.76569181 0.18089405 42 1425772800 2015.03.08 00:00 2.67900000 2.66900000 2.60950000 2.67900000 2.75648306 0.17417585 57 1426377600 2015.03.15 00:00 2.65000000 2.75600000 2.57900000 2.75600000 2.75643706 0.16325418 148 1426982400 2015.03.22 00:00 2.78600000 2.76600000 2.76600000 2.80850000 2.75734781 0.15237555 43 1427587200 2015.03.29 00:00 2.78150000 2.73650000 2.73650000 2.78150000 2.75536231 0.14051285 121 1428192000 2015.04.05 00:00 2.72050000 2.74200000 2.72050000 2.76600000 2.75408971 0.12743320 56 1428796800 2015.04.12 00:00 2.72450000 2.78200000 2.70250000 2.78200000 2.75674783 0.12648214 32 1429401600 2015.04.19 00:00 2.74700000 2.77750000 2.71300000 2.77750000 2.75872423 0.12229484 52 1430006400 2015.04.26 00:00 2.79800000 2.93300000 2.79800000 2.93300000 2.77532192 0.12853881 22 1430611200 2015.05.03 00:00 2.92850000 2.92400000 2.92400000 2.95950000 2.78948174 0.13715163 47 1431216000 2015.05.10 00:00 2.91300000 2.93200000 2.91300000 2.93750000 2.80305491 0.14774541 34 1431820800 2015.05.17 00:00 2.92000000 2.83350000 2.83350000 2.92000000 2.80595444 0.14945814 54 1432425600 2015.05.24 00:00 2.80800000 2.76200000 2.76200000 2.80800000 2.80176830 0.14697398 60 1433030400 2015.05.31 00:00 2.74950000 2.73050000 2.72400000 2.76600000 2.79498084 0.13941367 94 1433635200 2015.06.07 00:00 2.73050000 2.71750000 2.70950000 2.77950000 2.78760172 0.12350200 61 1434240000 2015.06.14 00:00 2.67400000 2.61200000 2.61200000 2.69000000 2.77087774 0.10723327 131 1434844800 2015.06.21 00:00 2.60700000 2.67150000 2.60700000 2.67150000 2.76141320 0.10059471 67 1435449600 2015.06.28 00:00 2.66950000 2.66450000 2.63050000 2.66950000 2.75218337 0.09691624 99 1436054400 2015.07.05 00:00 2.57000000 2.57750000 2.48500000 2.59150000 2.73554686 0.09942546 149 1436659200 2015.07.12 00:00 2.57900000 2.53950000 2.53950000 2.57900000 2.71687573 0.11019482 35 1437264000 2015.07.19 00:00 2.52800000 2.43550000 2.41000000 2.52800000 2.69007804 0.13021822 97 1437868800 2015.07.26 00:00 2.41000000 2.41500000 2.40250000 2.45750000 2.66388013 0.15076824 252 1438473600 2015.08.02 00:00 2.38700000 2.38100000 2.37800000 2.42000000 2.63693917 0.16970367 188 1439078400 2015.08.09 00:00 2.39000000 2.37950000 2.37250000 2.44450000 2.61242115 0.18401560 249 1439683200 2015.08.16 00:00 2.33650000 2.32500000 2.29150000 2.35500000 2.58504771 0.20099423 348 1440288000 2015.08.23 00:00 2.26700000 2.36400000 2.23800000 2.36650000 2.56399554 0.21041978 851 1440892800 2015.08.30 00:00 2.35700000 2.33000000 2.30900000 2.42400000 2.54171025 0.21775894 491 1441497600 2015.09.06 00:00 2.40150000 2.44900000 2.34500000 2.47500000 2.53288071 0.21483815 713 1442102400 2015.09.13 00:00 2.42050000 2.39350000 2.38500000 2.45400000 2.51960635 0.20083028 306 1442707200 2015.09.20 00:00 2.40100000 2.29700000 2.29150000 2.40400000 2.49840575 0.18965535 432 1443312000 2015.09.27 00:00 2.25000000 2.33700000 2.25000000 2.35550000 2.48303377 0.16878197 844 1443916800 2015.10.04 00:00 2.36200000 2.41550000 2.34550000 2.44000000 2.47660198 0.15067552 1687 1444521600 2015.10.11 00:00 2.42250000 2.40450000 2.39000000 2.43100000 2.46973513 0.13738287 1384 1445126400 2015.10.18 00:00 2.37600000 2.35650000 2.35650000 2.39900000 2.45895083 0.12600209 1184 1445731200 2015.10.25 00:00 2.36450000 2.33050000 2.32950000 2.37700000 2.44671742 0.11356266 1941 1446336000 2015.11.01 00:00 2.32900000 2.27100000 2.26400000 2.36850000 2.42998243 0.11115587 1834 1446940800 2015.11.08 00:00 2.26800000 2.19600000 2.18750000 2.26800000 2.40769839 0.10502037 910 1447545600 2015.11.15 00:00 2.18100000 2.07900000 2.07900000 2.18450000 2.37639378 0.10661687 1086 1448150400 2015.11.22 00:00 2.05250000 2.08200000 2.03500000 2.14700000 2.34835627 0.11122232 423 1448755200 2015.11.29 00:00 2.08950000 2.10400000 2.05800000 2.10500000 2.32508425 0.11235678 343 1449360000 2015.12.06 00:00 2.09900000 2.13450000 2.06950000 2.13450000 2.30693337 0.11545651 210 1449964800 2015.12.13 00:00 2.12750000 2.13350000 2.06800000 2.13350000 2.29041590 0.11790913 795 1450569600 2015.12.20 00:00 2.16000000 2.14250000 2.12950000 2.16150000 2.27632868 0.11993695 544 1451174400 2015.12.27 00:00 2.09800000 2.15500000 2.09700000 2.16450000 2.26477356 0.12025141 578 1451779200 2016.01.03 00:00 2.10000000 2.04700000 2.01450000 2.11900000 2.24403322 0.12850401 1465 1452384000 2016.01.10 00:00 2.01400000 1.97100000 1.97100000 2.01400000 2.21803006 0.13979554 1040 1452988800 2016.01.17 00:00 1.98550000 2.02150000 1.98400000 2.03800000 2.19931291 0.14533549 863 1453593600 2016.01.24 00:00 2.01600000 2.08250000 2.01100000 2.09050000 2.18818787 0.13702323 2684 1454198400 2016.01.31 00:00 2.06100000 2.11300000 2.05950000 2.14800000 2.18102712 0.13014230 3215 1454803200 2016.02.07 00:00 2.10600000 2.03750000 2.01300000 2.10600000 2.16735787 0.13114517 3085 1455408000 2016.02.14 00:00 2.07500000 2.09150000 2.06550000 2.10300000 2.16013331 0.12637632 1423 1456012800 2016.02.21 00:00 2.09000000 2.13450000 2.07900000 2.16750000 2.15769205 0.11257105 1863 1456617600 2016.02.28 00:00 2.13050000 2.27400000 2.10750000 2.29900000 2.16876899 0.10423621 11969 1457222400 2016.03.06 00:00 2.27600000 2.24950000 2.21150000 2.28850000 2.17645766 0.10022849 13330 1457827200 2016.03.13 00:00 2.24550000 2.29450000 2.22100000 2.32900000 2.18769979 0.10349498 4021 1458432000 2016.03.20 00:00 2.28950000 2.25000000 2.22450000 2.31450000 2.19363314 0.10621862 624 1459036800 2016.03.27 00:00 2.25000000 2.18600000 2.17950000 2.26850000 2.19290618 0.10579132 1163 1459641600 2016.04.03 00:00 2.18050000 2.10500000 2.09650000 2.18650000 2.18453416 0.09976858 1368 1460246400 2016.04.10 00:00 2.10600000 2.17350000 2.09600000 2.19850000 2.18348329 0.09659836 1091 1460851200 2016.04.17 00:00 2.15350000 2.28650000 2.14950000 2.30900000 2.19329440 0.10204925 821 1461456000 2016.04.24 00:00 2.27700000 2.28800000 2.21400000 2.30750000 2.20231398 0.10732704 1720 1462060800 2016.05.01 00:00 2.28400000 2.16450000 2.15000000 2.30200000 2.19871265 0.10494903 1161 1462665600 2016.05.08 00:00 2.16600000 2.08800000 2.07600000 2.16600000 2.18816859 0.10279493 1773 1463270400 2016.05.15 00:00 2.08400000 2.06500000 2.05250000 2.12050000 2.17643825 0.10208884 1780 1463875200 2016.05.22 00:00 2.06500000 2.12700000 2.05700000 2.14350000 2.17172984 0.09737167 2317 1464480000 2016.05.29 00:00 2.11350000 2.12700000 2.06700000 2.13750000 2.16746986 0.08641412 1453 1465084800 2016.06.05 00:00 2.13700000 2.04250000 2.03150000 2.15500000 2.15556797 0.08439759 2815 1465689600 2016.06.12 00:00 2.04850000 2.06550000 2.04350000 2.12800000 2.14699007 0.08590400 2100 1466294400 2016.06.19 00:00 2.06350000 2.11970000 2.06320000 2.18320000 2.14439101 0.08617119 48439 1466899200 2016.06.26 00:00 2.12380000 2.23470000 2.10950000 2.24300000 2.15299187 0.08320998 45785 1467504000 2016.07.03 00:00 2.23620000 2.13050000 2.12370000 2.25350000 2.15084978 0.08269735 53230 1468108800 2016.07.10 00:00 2.13300000 2.24120000 2.12900000 2.28370000 2.15945457 0.08295317 48222 1468713600 2016.07.17 00:00 2.22070000 2.24120000 2.20850000 2.27770000 2.16723985 0.07995997 42937 1469318400 2016.07.24 00:00 2.24350000 2.23170000 2.18850000 2.25150000 2.17337891 0.07892245 37393 1469923200 2016.07.31 00:00 2.23200000 2.17000000 2.16270000 2.25450000 2.17305711 0.07410618 36404 1470528000 2016.08.07 00:00 2.16970000 2.14800000 2.14670000 2.21300000 2.17067072 0.07196496 29450 1471132800 2016.08.14 00:00 2.14720000 2.18020000 2.14320000 2.19720000 2.17157827 0.07203640 28642 1471737600 2016.08.21 00:00 2.17850000 2.07850000 2.07500000 2.18300000 2.16271367 0.07264250 31633 1472342400 2016.08.28 00:00 2.07370000 2.07520000 2.06820000 2.09420000 2.15437904 0.07482658 15732 1472947200 2016.09.04 00:00 2.08320000 2.08820000 2.07050000 2.10920000 2.14807627 0.06979154 12781 1473552000 2016.09.11 00:00 2.07550000 2.15820000 2.06420000 2.16520000 2.14904043 0.06257628 15922 1474156800 2016.09.18 00:00 2.14620000 2.19770000 2.14250000 2.20370000 2.15367468 0.06420952 13410 1474761600 2016.09.25 00:00 2.19250000 2.20870000 2.15870000 2.21620000 2.15891519 0.06450494 13389 1475366400 2016.10.02 00:00 2.20570000 2.16550000 2.14420000 2.21320000 2.15954231 0.06108740 12796 1475971200 2016.10.09 00:00 2.16570000 2.10470000 2.10220000 2.20020000 2.15431923 0.06132987 13601 1476576000 2016.10.16 00:00 2.11470000 2.08770000 2.08320000 2.11970000 2.14797454 0.06254679 8919 1477180800 2016.10.23 00:00 2.10020000 2.19370000 2.08370000 2.19570000 2.15232935 0.05838763 10563 1477785600 2016.10.30 00:00 2.18170000 2.25670000 2.18170000 2.26670000 2.16226941 0.05841055 11343 1478390400 2016.11.06 00:00 2.29620000 2.50670000 2.27970000 2.73170000 2.19507233 0.09402584 38848 1478995200 2016.11.13 00:00 2.45050000 2.46700000 2.43450000 2.50620000 2.22097020 0.11424955 31274 1479600000 2016.11.20 00:00 2.51770000 2.68600000 2.49820000 2.70700000 2.26525875 0.15849083 36310 1480204800 2016.11.27 00:00 2.73650000 2.62970000 2.58070000 2.74100000 2.29996744 0.18554785 42712 1480809600 2016.12.04 00:00 2.65300000 2.64800000 2.61170000 2.71070000 2.33311340 0.20925511 36643 1481414400 2016.12.11 00:00 2.63820000 2.54870000 2.54870000 2.65120000 2.35364546 0.21954912 32583 1482019200 2016.12.18 00:00 2.53020000 2.47550000 2.45470000 2.54820000 2.36525065 0.22079059 24735 1482624000 2016.12.25 00:00 2.51500000 2.48650000 2.48170000 2.52120000 2.37679821 0.22018914 9477 1483228800 2017.01.01 00:00 2.52170000 2.53570000 2.48370000 2.57320000 2.39193171 0.22239782 19535 1483833600 2017.01.08 00:00 2.54520000 2.69170000 2.51720000 2.69170000 2.42048107 0.22725868 30301 1484438400 2017.01.15 00:00 2.67970000 2.61450000 2.58300000 2.69170000 2.43895907 0.22164380 25969 1485043200 2017.01.22 00:00 2.64120000 2.68720000 2.61820000 2.72320000 2.46260106 0.21824054 24372 1485648000 2017.01.29 00:00 2.68270000 2.61420000 2.61020000 2.73470000 2.47703905 0.21212572 20700 1486252800 2017.02.05 00:00 2.62900000 2.77320000 2.62100000 2.77420000 2.50524486 0.21616179 23837 1486857600 2017.02.12 00:00 2.80220000 2.70720000 2.67520000 2.81170000 2.52447868 0.21253372 29295 1487462400 2017.02.19 00:00 2.72570000 2.68650000 2.65270000 2.75420000 2.53990928 0.20103350 23661 1488067200 2017.02.26 00:00 2.67570000 2.70520000 2.66520000 2.76570000 2.55565126 0.17954876 24468 1488672000 2017.03.05 00:00 2.67470000 2.59920000 2.55620000 2.67720000 2.55979876 0.14572212 27613 1489276800 2017.03.12 00:00 2.63570000 2.68670000 2.59670000 2.69470000 2.57188459 0.12043953 21468 1489881600 2017.03.19 00:00 2.67070000 2.63820000 2.59070000 2.69520000 2.57820034 0.09590855 23295 1490486400 2017.03.26 00:00 2.59370000 2.65170000 2.56470000 2.71420000 2.58520031 0.09264952 27524