Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904980 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 4.27959000 4.34375000 4.27949000 4.39999000 4.34375000 0.00000000 50025 1337472000 2012.05.20 00:00 4.34535000 4.36195000 4.30379000 4.39469000 4.34548333 0.00000000 45069 1338076800 2012.05.27 00:00 4.35155000 4.40528000 4.32920000 4.42879000 4.35117825 0.00000000 41902 1338681600 2012.06.03 00:00 4.40375000 4.29070000 4.23029000 4.41900000 4.34541842 0.00000000 43049 1339286400 2012.06.10 00:00 4.27805000 4.25541000 4.24729000 4.35959000 4.33684619 0.00000000 43778 1339891200 2012.06.17 00:00 4.23675000 4.26880000 4.22629000 4.30445000 4.33036560 0.00000000 48834 1340496000 2012.06.24 00:00 4.26225000 4.21629000 4.21379000 4.29979000 4.31950126 0.00000000 37462 1341100800 2012.07.01 00:00 4.22150000 4.24225000 4.18670000 4.25779000 4.31214399 0.00000000 32288 1341705600 2012.07.08 00:00 4.24375000 4.18849000 4.16189000 4.25629000 4.30036742 0.00000000 37793 1342310400 2012.07.15 00:00 4.19405000 4.15985000 4.14579000 4.20065000 4.28698481 0.00000000 36770 1342915200 2012.07.22 00:00 4.15775000 4.12650000 4.11179000 4.22068000 4.27170054 0.00000000 55567 1343520000 2012.07.29 00:00 4.12450000 4.06280000 4.05179000 4.14529000 4.25180525 0.00000000 41453 1344124800 2012.08.05 00:00 4.06339000 4.06900000 4.02759000 4.10268000 4.23439523 0.00000000 66628 1344729600 2012.08.12 00:00 4.07541000 4.06530000 4.04789000 4.10059000 4.21829092 0.00000000 50705 1345334400 2012.08.19 00:00 4.06975000 4.08729000 4.05599000 4.11319000 4.20581464 0.00000000 32355 1345939200 2012.08.26 00:00 4.07450000 4.16690000 4.07299000 4.20620000 4.20210849 0.00000000 34350 1346544000 2012.09.02 00:00 4.16520000 4.09110000 4.08960000 4.21785000 4.19153625 0.00000000 31571 1347148800 2012.09.09 00:00 4.09270000 4.05640000 4.04820000 4.12554000 4.17866613 0.00000000 36144 1347753600 2012.09.16 00:00 4.05490000 4.13160000 4.05440000 4.18040000 4.17418364 0.00000000 45283 1348358400 2012.09.23 00:00 4.12920000 4.11030000 4.09385000 4.15745000 4.16809949 0.10691165 42258 1348963200 2012.09.30 00:00 4.10990000 4.07530000 4.05760000 4.12230000 4.15926144 0.10226234 42024 1349568000 2012.10.07 00:00 4.07130000 4.09455000 4.06250000 4.10700000 4.15309845 0.09293976 39099 1350172800 2012.10.14 00:00 4.09460000 4.10005000 4.08000000 4.11500000 4.14804621 0.07430780 37629 1350777600 2012.10.21 00:00 4.10130000 4.13100000 4.09870000 4.16410000 4.14642276 0.06692395 44699 1351382400 2012.10.28 00:00 4.13100000 4.10000000 4.10000000 4.15330000 4.14200155 0.06198490 28482 1351987200 2012.11.04 00:00 4.10420000 4.15720000 4.10420000 4.17430000 4.14344902 0.05577559 44168 1352592000 2012.11.11 00:00 4.15580000 4.15775000 4.14580000 4.19210000 4.14481102 0.05408488 45874 1353196800 2012.11.18 00:00 4.15800000 4.10835000 4.09545000 4.16280000 4.14133854 0.04796895 35400 1353801600 2012.11.25 00:00 4.10640000 4.09813000 4.08420000 4.11940000 4.13722344 0.04495979 35091 1354406400 2012.12.02 00:00 4.10190000 4.11763000 4.09590000 4.13760000 4.13535740 0.04358366 34702 1355011200 2012.12.09 00:00 4.11990000 4.07670000 4.07580000 4.12700000 4.12977098 0.04166355 32592 1355616000 2012.12.16 00:00 4.07560000 4.07900000 4.05237000 4.09720000 4.12493565 0.03757019 41537 1356220800 2012.12.23 00:00 4.07530000 4.07410000 4.06190000 4.11530000 4.12009416 0.03470388 19407 1356825600 2012.12.30 00:00 4.06860000 4.11260000 4.05660000 4.12770000 4.11938043 0.03221588 27998 1357430400 2013.01.06 00:00 4.10960000 4.10700000 4.06490000 4.12930000 4.11820134 0.03109500 45151 1358035200 2013.01.13 00:00 4.10632000 4.15000000 4.09916000 4.16400000 4.12122978 0.03129376 53078 1358640000 2013.01.20 00:00 4.15290000 4.16700000 4.14932000 4.19650000 4.12558885 0.03396363 45681 1359244800 2013.01.27 00:00 4.16680000 4.16460000 4.16430000 4.21340000 4.12930420 0.03283253 47889 1359849600 2013.02.03 00:00 4.16890000 4.14780000 4.13480000 4.19850000 4.13106570 0.03381115 39458 1360454400 2013.02.10 00:00 4.14710000 4.18470000 4.14010000 4.19490000 4.13617373 0.03745448 36804 1361059200 2013.02.17 00:00 4.18270000 4.16130000 4.14890000 4.19430000 4.13856671 0.03620565 42972 1361664000 2013.02.24 00:00 4.16720000 4.12890000 4.12560000 4.17710000 4.13764607 0.03459346 59489 1362268800 2013.03.03 00:00 4.13210000 4.13020000 4.12060000 4.16450000 4.13693692 0.03339461 57685 1362873600 2013.03.10 00:00 4.13050000 4.14460000 4.12430000 4.16360000 4.13766674 0.03360654 64535 1363478400 2013.03.17 00:00 4.14100000 4.17190000 4.13930000 4.19330000 4.14092705 0.03412935 58286 1364083200 2013.03.24 00:00 4.17070000 4.17061000 4.15569000 4.19212000 4.14375400 0.03536173 45223 1364688000 2013.03.31 00:00 4.16990000 4.15300000 4.15263000 4.19780000 4.14463457 0.03557657 46723 1365292800 2013.04.07 00:00 4.15150000 4.09750000 4.09190000 4.16190000 4.14014556 0.03487750 55009 1365897600 2013.04.14 00:00 4.09910000 4.10150000 4.09370000 4.12550000 4.13646503 0.03400985 56043 1366502400 2013.04.21 00:00 4.09730000 4.16193000 4.09570000 4.16205000 4.13889027 0.03446731 46179 1367107200 2013.04.28 00:00 4.14940000 4.13880000 4.12640000 4.17820000 4.13888167 0.03153709 60165 1367712000 2013.05.05 00:00 4.13080000 4.14200000 4.11850000 4.15884000 4.13917865 0.02854662 49509 1368316800 2013.05.12 00:00 4.14480000 4.16880000 4.13665000 4.19130000 4.14199973 0.02491577 59962 1368921600 2013.05.19 00:00 4.16960000 4.19271000 4.16690000 4.21130000 4.14682928 0.02568114 59873 1369526400 2013.05.26 00:00 4.18720000 4.27155000 4.17170000 4.29570000 4.15870745 0.03530257 65427 1370131200 2013.06.02 00:00 4.26750000 4.23805000 4.22240000 4.32660000 4.16626388 0.03957915 82173 1370736000 2013.06.09 00:00 4.22915000 4.23955000 4.20260000 4.28930000 4.17324351 0.04352474 77928 1371340800 2013.06.16 00:00 4.23690000 4.34470000 4.21510000 4.36880000 4.18957270 0.05988304 74120 1371945600 2013.06.23 00:00 4.33630000 4.32100000 4.29440000 4.35550000 4.20208959 0.06840664 58906 1372550400 2013.06.30 00:00 4.32260000 4.30150000 4.26320000 4.34890000 4.21155724 0.07413412 58264 1373155200 2013.07.07 00:00 4.29650000 4.29390000 4.29100000 4.34680000 4.21939941 0.07758752 54316 1373760000 2013.07.14 00:00 4.29340000 4.23170000 4.23160000 4.29930000 4.22057090 0.07525218 55585 1374364800 2013.07.21 00:00 4.23320000 4.22700000 4.19740000 4.24900000 4.22118319 0.07263128 46171 1374969600 2013.07.28 00:00 4.22470000 4.23050000 4.20020000 4.26300000 4.22207051 0.07076147 53912 1375574400 2013.08.04 00:00 4.23110000 4.18400000 4.17980000 4.23390000 4.21844474 0.06987955 38532 1376179200 2013.08.11 00:00 4.17875000 4.23620000 4.17875000 4.23780000 4.22013572 0.06930434 41230 1376784000 2013.08.18 00:00 4.23200000 4.22440000 4.22080000 4.25426000 4.22054184 0.06768351 50269 1377388800 2013.08.25 00:00 4.21640000 4.26810000 4.21610000 4.29590000 4.22507119 0.06252366 48925 1377993600 2013.09.01 00:00 4.26250000 4.27530000 4.24730000 4.30900000 4.22985489 0.05660149 50414 1378598400 2013.09.08 00:00 4.26805000 4.20140000 4.20020000 4.28260000 4.22714490 0.05529194 49256 1379203200 2013.09.15 00:00 4.20360000 4.22720000 4.14310000 4.23510000 4.22715015 0.05164119 59168 1379808000 2013.09.22 00:00 4.22400000 4.21750000 4.20720000 4.23510000 4.22623108 0.04839568 51113 1380412800 2013.09.29 00:00 4.20975000 4.19900000 4.19330000 4.24000000 4.22363765 0.04821754 57014 1381017600 2013.10.06 00:00 4.19970000 4.18640000 4.17430000 4.21340000 4.22009121 0.05017226 44977 1381622400 2013.10.13 00:00 4.18980000 4.16860000 4.15890000 4.19510000 4.21518728 0.05238874 43913 1382227200 2013.10.20 00:00 4.16450000 4.18080000 4.15890000 4.19420000 4.21191230 0.05419693 38150 1382832000 2013.10.27 00:00 4.17890000 4.19620000 4.16880000 4.20120000 4.21041589 0.05463607 44585 1383436800 2013.11.03 00:00 4.18450000 4.17830000 4.15390000 4.20020000 4.20735724 0.04741960 40895 1384041600 2013.11.10 00:00 4.18270000 4.18600000 4.17880000 4.21870000 4.20532321 0.04103788 37691 1384646400 2013.11.17 00:00 4.18160000 4.19160000 4.16810000 4.20120000 4.20401624 0.03547624 36558 1385251200 2013.11.24 00:00 4.18700000 4.20370000 4.18670000 4.20760000 4.20398612 0.02924068 28825 1385856000 2013.12.01 00:00 4.20050000 4.18510000 4.18020000 4.20730000 4.20218744 0.02921364 30860 1386460800 2013.12.08 00:00 4.17860000 4.17820000 4.17310000 4.19030000 4.19990293 0.02955874 32856 1387065600 2013.12.15 00:00 4.17840000 4.15690000 4.15180000 4.18570000 4.19580741 0.03090841 31798 1387670400 2013.12.22 00:00 4.15400000 4.14590000 4.12956000 4.16560000 4.19105432 0.03374279 18676 1388275200 2013.12.29 00:00 4.14110000 4.16630000 4.13990000 4.17110000 4.18869677 0.03316881 24574 1388880000 2014.01.05 00:00 4.16490000 4.14450000 4.14425000 4.18480000 4.18448755 0.03444972 40844 1389484800 2014.01.12 00:00 4.14510000 4.16170000 4.13630000 4.17105000 4.18231731 0.02968350 49926 1390089600 2014.01.19 00:00 4.16210000 4.18855000 4.15020000 4.22457000 4.18291090 0.02121502 51617 1390694400 2014.01.26 00:00 4.19350000 4.24790000 4.17180000 4.26140000 4.18910034 0.02549914 83806 1391299200 2014.02.02 00:00 4.24220000 4.17310000 4.16880000 4.25828000 4.18757650 0.02394966 63572 1391904000 2014.02.09 00:00 4.17250000 4.14190000 4.14140000 4.18990000 4.18322635 0.02403583 58990 1392508800 2014.02.16 00:00 4.14190000 4.14970000 4.13860000 4.18523000 4.18003337 0.02427248 50818 1393113600 2014.02.23 00:00 4.14990000 4.15560000 4.14810000 4.18925000 4.17770638 0.02447639 59834 1393718400 2014.03.02 00:00 4.18320000 4.19910000 4.17200000 4.22630000 4.17974387 0.02503368 62500 1394323200 2014.03.09 00:00 4.19530000 4.22030000 4.19520000 4.24618000 4.18360636 0.02707738 53058 1394928000 2014.03.16 00:00 4.21400000 4.19740000 4.18875000 4.23830000 4.18492004 0.02738028 56030 1395532800 2014.03.23 00:00 4.19250000 4.16840000 4.15980000 4.20120000 4.18334670 0.02724198 46483 1396137600 2014.03.30 00:00 4.16340000 4.15980000 4.15670000 4.18030000 4.18110416 0.02729623 35914 1396742400 2014.04.06 00:00 4.15950000 4.17730000 4.15660000 4.18790000 4.18074186 0.02714371 33326 1397347200 2014.04.13 00:00 4.17750000 4.17790000 4.17360000 4.19820000 4.18047120 0.02660218 31583 1397952000 2014.04.20 00:00 4.18020000 4.20930000 4.17260000 4.21300000 4.18321680 0.02793419 24917 1398556800 2014.04.27 00:00 4.20600000 4.20170000 4.18570000 4.21780000 4.18497711 0.02864534 33368 1399161600 2014.05.04 00:00 4.19740000 4.17930000 4.17580000 4.20880000 4.18443643 0.02785325 30452 1399766400 2014.05.11 00:00 4.17630000 4.18950000 4.17160000 4.19800000 4.18491868 0.02658756 32523 1400371200 2014.05.18 00:00 4.18020000 4.15030000 4.15017000 4.19370000 4.18162166 0.02693880 30497 1400976000 2014.05.25 00:00 4.14925000 4.13930000 4.13230000 4.17160000 4.17759102 0.02728939 30219 1401580800 2014.06.01 00:00 4.13580000 4.09430000 4.09190000 4.15910000 4.16965855 0.03342384 43842 1402185600 2014.06.08 00:00 4.09170000 4.11630000 4.09070000 4.12949000 4.16457678 0.03599383 40687 1402790400 2014.06.15 00:00 4.12890000 4.16300000 4.10850000 4.17313000 4.16442661 0.03081632 40617 1403395200 2014.06.22 00:00 4.16130000 4.14940000 4.13260000 4.16923000 4.16299550 0.03108953 42448 1404000000 2014.06.29 00:00 4.15080000 4.14530000 4.13480000 4.16573000 4.16131022 0.03125446 35202 1404604800 2014.07.06 00:00 4.13870000 4.13780000 4.12020000 4.15100000 4.15907115 0.03203565 30443 1405209600 2014.07.13 00:00 4.13760000 4.14630000 4.12720000 4.15740000 4.15785485 0.03244092 38097 1405814400 2014.07.20 00:00 4.13900000 4.14351000 4.12990000 4.15380000 4.15648867 0.03153482 26729 1406419200 2014.07.27 00:00 4.13610000 4.18090000 4.13610000 4.19350000 4.15881356 0.02834510 35169 1407024000 2014.08.03 00:00 4.17930000 4.19540000 4.16270000 4.22510000 4.16229798 0.02812625 46316 1407628800 2014.08.10 00:00 4.18950000 4.20330000 4.17030000 4.21269000 4.16620294 0.02971672 37868 1408233600 2014.08.17 00:00 4.18755000 4.18476000 4.17500000 4.20595000 4.16797028 0.03013804 35078 1408838400 2014.08.24 00:00 4.17880000 4.20620000 4.17490000 4.23310000 4.17161120 0.03173164 40569 1409443200 2014.08.31 00:00 4.20615000 4.17580000 4.16850000 4.21540000 4.17201014 0.03179253 54955 1410048000 2014.09.07 00:00 4.16820000 4.19960000 4.16820000 4.21590000 4.17463774 0.03197694 62874 1410652800 2014.09.14 00:00 4.19380000 4.17940000 4.17805000 4.20610000 4.17509129 0.03157389 53782 1411257600 2014.09.21 00:00 4.18020000 4.18210000 4.16440000 4.18610000 4.17575879 0.03183659 52181 1411862400 2014.09.28 00:00 4.17780000 4.18880000 4.16630000 4.19400000 4.17700081 0.03229804 57197 1412467200 2014.10.05 00:00 4.18240000 4.18530000 4.17130000 4.19630000 4.17779121 0.03208162 41797 1413072000 2014.10.12 00:00 4.18300000 4.21530000 4.18230000 4.23782000 4.18136347 0.03311353 50181 1413676800 2014.10.19 00:00 4.21620000 4.21160000 4.20820000 4.23890000 4.18424314 0.02837706 40958 1414281600 2014.10.26 00:00 4.20830000 4.22210000 4.20000000 4.23330000 4.18784856 0.02615292 58664 1414886400 2014.11.02 00:00 4.21590000 4.22330000 4.21220000 4.23830000 4.19122488 0.02747041 67195 1415491200 2014.11.09 00:00 4.22640000 4.22620000 4.21010000 4.24050000 4.19455585 0.02762682 65653 1416096000 2014.11.16 00:00 4.22560000 4.19663000 4.19270000 4.23130000 4.19475339 0.02537525 50388 1416700800 2014.11.23 00:00 4.19330000 4.17993000 4.16660000 4.20170000 4.19334164 0.02208693 40210 1417305600 2014.11.30 00:00 4.17880000 4.15503000 4.14900000 4.18710000 4.18969291 0.02143898 52429 1417910400 2014.12.07 00:00 4.15530000 4.17985000 4.15440000 4.18670000 4.18875549 0.01917975 43994 1418515200 2014.12.14 00:00 4.17940000 4.26299000 4.16990000 4.28410000 4.19582544 0.02345155 59727 1419120000 2014.12.21 00:00 4.25610000 4.37660000 4.25400000 4.39790000 4.21304207 0.04549847 20794 1419724800 2014.12.28 00:00 4.35925000 4.29570000 4.25710000 4.37660000 4.22091425 0.04979658 35828 1420329600 2015.01.04 00:00 4.29230000 4.25660000 4.25420000 4.32270000 4.22431289 0.05023247 68813 1420934400 2015.01.11 00:00 4.26300000 4.30195000 4.24780000 4.36560000 4.23170690 0.05399810 92237 1421539200 2015.01.18 00:00 4.30096000 4.19880000 4.19680000 4.33530000 4.22857291 0.05255419 59481 1422144000 2015.01.25 00:00 4.20080000 4.17504000 4.17504000 4.25190000 4.22347454 0.05299601 65491 1422748800 2015.02.01 00:00 4.17650000 4.15480000 4.15342000 4.19110000 4.21693411 0.05419542 58404 1423353600 2015.02.08 00:00 4.15350000 4.18115000 4.15350000 4.22420000 4.21352610 0.05448676 61650 1423958400 2015.02.15 00:00 4.16845000 4.16026000 4.15910000 4.19950000 4.20845314 0.05613188 48773 1424563200 2015.02.22 00:00 4.16075000 4.14390000 4.14380000 4.18550000 4.20230522 0.05883482 41120 1425168000 2015.03.01 00:00 4.14160000 4.12683000 4.11420000 4.18270000 4.19511710 0.06261982 64511 1425772800 2015.03.08 00:00 4.12540000 4.14670000 4.11410000 4.16591000 4.19050595 0.06455193 76686 1426377600 2015.03.15 00:00 4.14750000 4.12530000 4.10990000 4.15080000 4.18429586 0.06729094 74404 1426982400 2015.03.22 00:00 4.12760000 4.09800000 4.07020000 4.14060000 4.17607721 0.07143234 94714 1427587200 2015.03.29 00:00 4.09770000 4.05318000 4.05200000 4.10270000 4.16437271 0.07847969 49283 1428192000 2015.04.05 00:00 4.05260000 4.02690000 4.00010000 4.07850000 4.15128007 0.08736105 64786 1428796800 2015.04.12 00:00 4.01270000 4.02320000 3.99673000 4.03470000 4.13908197 0.09523030 89835 1429401600 2015.04.19 00:00 4.02040000 4.03200000 3.96650000 4.04500000 4.12888369 0.10140121 92008 1430006400 2015.04.26 00:00 4.03730000 4.06550000 3.98390000 4.07600000 4.12284714 0.10377173 96746 1430611200 2015.05.03 00:00 4.05985000 4.04409000 4.01260000 4.08590000 4.11534646 0.10271401 101458 1431216000 2015.05.10 00:00 4.05930000 4.03536000 4.03458000 4.11130000 4.10772871 0.08816548 95244 1431820800 2015.05.17 00:00 4.03775000 4.10590000 4.03660000 4.11010000 4.10755454 0.07753663 99099 1432425600 2015.05.24 00:00 4.11950000 4.10830000 4.09630000 4.15440000 4.10762554 0.07000091 89789 1433030400 2015.05.31 00:00 4.10560000 4.14990000 4.10510000 4.19256000 4.11165168 0.05582604 83454 1433635200 2015.06.07 00:00 4.14835000 4.13676000 4.12650000 4.17830000 4.11404295 0.05298598 99238 1434240000 2015.06.14 00:00 4.12440000 4.17350000 4.12440000 4.18430000 4.11970552 0.05419883 106037 1434844800 2015.06.21 00:00 4.17230000 4.17000000 4.15390000 4.17940000 4.12449547 0.05624061 143182 1435449600 2015.06.28 00:00 4.19330000 4.18590000 4.17270000 4.20390000 4.13034352 0.05870734 63103 1436054400 2015.07.05 00:00 4.20890000 4.17010000 4.16690000 4.23930000 4.13412985 0.06065487 76835 1436659200 2015.07.12 00:00 4.16930000 4.09770000 4.09580000 4.18060000 4.13066034 0.05951361 73614 1437264000 2015.07.19 00:00 4.09725000 4.13830000 4.09650000 4.14470000 4.13138793 0.05985733 82085 1437868800 2015.07.26 00:00 4.13900000 4.13850000 4.11170000 4.15510000 4.13206527 0.06009472 88482 1438473600 2015.08.02 00:00 4.13880000 4.17657000 4.12920000 4.19910000 4.13630382 0.06279291 72699 1439078400 2015.08.09 00:00 4.17720000 4.17882000 4.17090000 4.21150000 4.14035298 0.06469266 85693 1439683200 2015.08.16 00:00 4.17210000 4.22038000 4.15430000 4.23080000 4.14797460 0.06716209 109289 1440288000 2015.08.23 00:00 4.21635000 4.21023000 4.20521000 4.26570000 4.15390368 0.06513829 122783 1440892800 2015.08.30 00:00 4.21645000 4.22880000 4.19850000 4.25710000 4.16103667 0.06278808 87999 1441497600 2015.09.06 00:00 4.20875000 4.20436000 4.20070000 4.23750000 4.16516270 0.05776631 82926 1442102400 2015.09.13 00:00 4.20050000 4.20100000 4.19060000 4.21620000 4.16857577 0.05471987 60938 1442707200 2015.09.20 00:00 4.19175000 4.21690000 4.18140000 4.23440000 4.17317808 0.04913805 77454 1443312000 2015.09.27 00:00 4.21580000 4.24320000 4.21410000 4.25800000 4.17984684 0.04195369 103481 1443916800 2015.10.04 00:00 4.23980000 4.21180000 4.20650000 4.25140000 4.18288999 0.03947084 88003 1444521600 2015.10.11 00:00 4.20720000 4.23250000 4.20720000 4.24170000 4.18761476 0.03757911 87370 1445126400 2015.10.18 00:00 4.22980000 4.24690000 4.22958000 4.29350000 4.19326097 0.03913808 116949 1445731200 2015.10.25 00:00 4.24335000 4.24670000 4.24070000 4.29470000 4.19835040 0.03907876 90422 1446336000 2015.11.01 00:00 4.23755000 4.26590000 4.22250000 4.27810000 4.20478370 0.04188693 136324 1446940800 2015.11.08 00:00 4.25330000 4.24060000 4.20630000 4.27500000 4.20819477 0.04223287 102779 1447545600 2015.11.15 00:00 4.22340000 4.23540000 4.22340000 4.26300000 4.21078575 0.04263601 66518 1448150400 2015.11.22 00:00 4.22550000 4.26690000 4.22550000 4.27850000 4.21612996 0.04391676 52685 1448755200 2015.11.29 00:00 4.25830000 4.31410000 4.25830000 4.33800000 4.22546044 0.04129747 96487 1449360000 2015.12.06 00:00 4.28970000 4.36520000 4.28970000 4.36540000 4.23876897 0.04794486 56340 1449964800 2015.12.13 00:00 4.35585000 4.27420000 4.25650000 4.36980000 4.24214335 0.04322564 80332 1450569600 2015.12.20 00:00 4.26795000 4.23240000 4.23060000 4.27520000 4.24121542 0.04072419 40379 1451174400 2015.12.27 00:00 4.22775000 4.25430000 4.22693000 4.29310000 4.24246157 0.03824938 44451 1451779200 2016.01.03 00:00 4.24931000 4.36500000 4.20381000 4.36580000 4.25413189 0.04564925 112692 1452384000 2016.01.10 00:00 4.35910000 4.47798000 4.33030000 4.49190000 4.27545076 0.06657719 141002 1452988800 2016.01.17 00:00 4.46125000 4.45486000 4.43090000 4.51034000 4.29253736 0.07845172 148772 1453593600 2016.01.24 00:00 4.45100000 4.41780000 4.41430000 4.50030000 4.30446713 0.08244200 186827 1454198400 2016.01.31 00:00 4.43270000 4.40430000 4.37420000 4.43270000 4.31397502 0.08346568 160916 1454803200 2016.02.07 00:00 4.39470000 4.39366000 4.38710000 4.47170000 4.32156407 0.08350737 184123 1455408000 2016.02.14 00:00 4.39264000 4.36918000 4.36794000 4.41764000 4.32609892 0.08290746 207859 1456012800 2016.02.21 00:00 4.36546000 4.36873000 4.35054000 4.38872000 4.33015902 0.07979041 182931 1456617600 2016.02.28 00:00 4.36364000 4.31814000 4.31437000 4.37679000 4.32901435 0.07673181 242271 1457222400 2016.03.06 00:00 4.31711000 4.29009000 4.28654000 4.34654000 4.32530727 0.07503945 253353 1457827200 2016.03.13 00:00 4.28368000 4.26124000 4.25575000 4.31284000 4.31920563 0.07485569 223699 1458432000 2016.03.20 00:00 4.26284000 4.25798000 4.25007000 4.28548000 4.31337462 0.07606898 195230 1459036800 2016.03.27 00:00 4.25941000 4.25147000 4.22954000 4.28204000 4.30747894 0.07699433 258704 1459641600 2016.04.03 00:00 4.23924000 4.29102000 4.22654000 4.30239000 4.30591142 0.07589097 264485 1460246400 2016.04.10 00:00 4.29134000 4.28954000 4.26920000 4.30890000 4.30435224 0.07604128 161453 1460851200 2016.04.17 00:00 4.28424000 4.36439000 4.25920000 4.37389000 4.31007012 0.07509407 168812 1461456000 2016.04.24 00:00 4.35269000 4.36573000 4.35268000 4.42733000 4.31537106 0.07351725 260025 1462060800 2016.05.01 00:00 4.36708000 4.43214000 4.36481000 4.43678000 4.32649191 0.07423609 242943 1462665600 2016.05.08 00:00 4.42974000 4.40854000 4.39034000 4.43532000 4.33430602 0.07120672 156352 1463270400 2016.05.15 00:00 4.38254000 4.41474000 4.35534000 4.42745000 4.34196639 0.06885868 153911 1463875200 2016.05.22 00:00 4.40825000 4.38554000 4.38373000 4.45727000 4.34611626 0.06834023 252431 1464480000 2016.05.29 00:00 4.38442000 4.38874000 4.37494000 4.39994000 4.35017567 0.06184561 141093 1465084800 2016.06.05 00:00 4.37954000 4.37104000 4.31454000 4.39614000 4.35216274 0.05739867 147693 1465689600 2016.06.12 00:00 4.35921000 4.40971000 4.35862000 4.45637000 4.35764344 0.05726113 205578 1466294400 2016.06.19 00:00 4.40772000 4.42938000 4.33714000 4.53704000 4.36447549 0.05947053 222521 1466899200 2016.06.26 00:00 4.43324000 4.40846000 4.36327000 4.47074000 4.36866449 0.06081085 241101 1467504000 2016.07.03 00:00 4.40614000 4.40821000 4.39824000 4.45690000 4.37243073 0.06235115 243528 1468108800 2016.07.10 00:00 4.40856000 4.42684000 4.38559000 4.43254000 4.37761256 0.06484366 189862 1468713600 2016.07.17 00:00 4.42044000 4.36174000 4.35114000 4.42314000 4.37610089 0.06318216 163531 1469318400 2016.07.24 00:00 4.36274000 4.35574000 4.35155000 4.38207000 4.37416176 0.06000062 176996 1469923200 2016.07.31 00:00 4.35564000 4.27724000 4.27086000 4.36324000 4.36493112 0.05784976 125914 1470528000 2016.08.07 00:00 4.27630000 4.27015000 4.25554000 4.29107000 4.35590434 0.05758402 133798 1471132800 2016.08.14 00:00 4.25974000 4.30414000 4.25634000 4.31563000 4.35097441 0.05522345 155017 1471737600 2016.08.21 00:00 4.30094000 4.33399000 4.29494000 4.33557000 4.34935684 0.05430897 124737 1472342400 2016.08.28 00:00 4.32014000 4.36006000 4.31435000 4.39304000 4.35037619 0.05222493 189261 1472947200 2016.09.04 00:00 4.35294000 4.33742000 4.30504000 4.36782000 4.34914227 0.05274544 164518 1473552000 2016.09.11 00:00 4.33024000 4.30797000 4.30684000 4.35844000 4.34522110 0.05503464 183857 1474156800 2016.09.18 00:00 4.30384000 4.29876000 4.27334000 4.31296000 4.34079623 0.05417761 135052 1474761600 2016.09.25 00:00 4.29350000 4.29321000 4.27530000 4.31944000 4.33626421 0.05466060 174307 1475366400 2016.10.02 00:00 4.29068000 4.28194000 4.27124000 4.31560000 4.33109048 0.05478715 240796 1475971200 2016.10.09 00:00 4.27944000 4.30564000 4.26224000 4.31324000 4.32866662 0.05446511 176891 1476576000 2016.10.16 00:00 4.30994000 4.32428000 4.30592000 4.33764000 4.32824885 0.05290906 124503 1477180800 2016.10.23 00:00 4.31926000 4.33394000 4.30234000 4.34484000 4.32879086 0.05191750 140208 1477785600 2016.10.30 00:00 4.32674000 4.32511000 4.29444000 4.33574000 4.32844030 0.04873125 167225 1478390400 2016.11.06 00:00 4.31256000 4.41374000 4.31143000 4.44794000 4.33656408 0.04653273 194553 1478995200 2016.11.13 00:00 4.41325000 4.43454000 4.38704000 4.46054000 4.34589512 0.04951830 247939 1479600000 2016.11.20 00:00 4.42535000 4.41406000 4.40314000 4.44120000 4.35238702 0.05132786 203650 1480204800 2016.11.27 00:00 4.41104000 4.47974000 4.40928000 4.49376000 4.36451587 0.05999709 153811 1480809600 2016.12.04 00:00 4.47404000 4.44579000 4.41616000 4.50603000 4.37225627 0.06552512 200164 1481414400 2016.12.11 00:00 4.43237000 4.40884000 4.40884000 4.45954000 4.37574043 0.06731474 232800 1482019200 2016.12.18 00:00 4.41725000 4.39250000 4.39221000 4.43234000 4.37733658 0.06429941 178111 1482624000 2016.12.25 00:00 4.39834000 4.40054000 4.38325000 4.42804000 4.37954643 0.06057417 189715 1483228800 2017.01.01 00:00 4.40054000 4.35146000 4.35034000 4.42135000 4.37687153 0.05778058 180426 1483833600 2017.01.08 00:00 4.35358000 4.37944000 4.35144000 4.39224000 4.37711615 0.05703614 216484 1484438400 2017.01.15 00:00 4.37644000 4.36784000 4.35434000 4.38754000 4.37623271 0.05676235 182923 1485043200 2017.01.22 00:00 4.36714000 4.33204000 4.32704000 4.37704000 4.37202388 0.05624789 122567 1485648000 2017.01.29 00:00 4.32544000 4.29916000 4.28749000 4.33843000 4.36508446 0.05623802 113982 1486252800 2017.02.05 00:00 4.29544000 4.29414000 4.27294000 4.32454000 4.35832784 0.05678060 97104 1486857600 2017.02.12 00:00 4.28274000 4.32859000 4.28274000 4.33684000 4.35549567 0.05572994 78909 1487462400 2017.02.19 00:00 4.32254000 4.30937000 4.28694000 4.33237000 4.35110275 0.05533887 83318 1488067200 2017.02.26 00:00 4.30539000 4.30224000 4.27594000 4.32014000 4.34644915 0.05698080 74961 1488672000 2017.03.05 00:00 4.29334000 4.33125000 4.29334000 4.33944000 4.34500161 0.05741086 74418 1489276800 2017.03.12 00:00 4.32694000 4.27673000 4.27673000 4.35277000 4.33849956 0.06178109 96295 1489881600 2017.03.19 00:00 4.27874000 4.25819000 4.25296000 4.29104000 4.33085103 0.06732952 88934 1490486400 2017.03.26 00:00 4.26504000 4.22737000 4.20834000 4.27065000 4.32099569 0.07233988 88956 1491091200 2017.04.02 00:00 4.22894000 4.21474000 4.21284000 4.26244000 4.31087610 0.07519436 95708 1491696000 2017.04.09 00:00 4.21224000 4.22351000 4.21224000 4.25174000 4.30255552 0.07687978 141613 1492300800 2017.04.16 00:00 4.22774000 4.25797000 4.22441000 4.28354000 4.29830928 0.06787548 116076 1492905600 2017.04.23 00:00 4.24504000 4.22422000 4.21274000 4.26178000 4.29125316 0.06320420 122199 1493510400 2017.04.30 00:00 4.21514000 4.20714000 4.18694000 4.23484000 4.28324238 0.06200184 124821 1494115200 2017.05.07 00:00 4.20744000 4.20844000 4.18744000 4.24016000 4.27611834 0.06058191 136879 1494720000 2017.05.14 00:00 4.20824000 4.18904000 4.15034000 4.22884000 4.26782517 0.05825997 178019 1495324800 2017.05.21 00:00 4.18044000 4.17664000 4.16404000 4.20644000 4.25914087 0.05983655 135920 1495929600 2017.05.28 00:00 4.16854000 4.18154000 4.16554000 4.20319000 4.25175031 0.05685720 106368 1496534400 2017.06.04 00:00 4.18164000 4.18044000 4.17347000 4.21254000 4.24495885 0.05339443 101138 1497139200 2017.06.11 00:00 4.18094000 4.20624000 4.17794000 4.24194000 4.24127134 0.05059196 105974 1497744000 2017.06.18 00:00 4.20274000 4.22084000 4.20164000 4.26164000 4.23932550 0.04914600 102598 1498348800 2017.06.25 00:00 4.21604000 4.22934000 4.19504000 4.24963000 4.23837450 0.04762227 131309 1498953600 2017.07.02 00:00 4.21844000 4.22958000 4.21844000 4.25285000 4.23753693 0.04308215 90059 1499558400 2017.07.09 00:00 4.22794000 4.20234000 4.20204000 4.24950000 4.23418484 0.04004027 93055 1500163200 2017.07.16 00:00 4.19874000 4.26524000 4.19604000 4.26844000 4.23714247 0.03846756 106949 1500768000 2017.07.23 00:00 4.25944000 4.25214000 4.23174000 4.27064000 4.23857081 0.03308583 127370 1501372800 2017.07.30 00:00 4.25214000 4.24124000 4.23554000 4.26254000 4.23882502 0.03212203 90358 1501977600 2017.08.06 00:00 4.23164000 4.28334000 4.23164000 4.29553000 4.24306454 0.03578679 87987 1502582400 2017.08.13 00:00 4.28854000 4.27194000 4.25280000 4.29574000 4.24581458 0.03776718 111067 1503187200 2017.08.20 00:00 4.27294000 4.25727000 4.24565000 4.28840000 4.24690558 0.03781964 89406 1503792000 2017.08.27 00:00 4.24484000 4.25024000 4.23294000 4.27128000 4.24722314 0.03763522 119404 1504396800 2017.09.03 00:00 4.24214000 4.23909000 4.22764000 4.26414000 4.24644856 0.03716689 123751 1505001600 2017.09.10 00:00 4.23714000 4.27474000 4.23714000 4.29080000 4.24914298 0.03874959 104186 1505606400 2017.09.17 00:00 4.27478000 4.26514000 4.25994000 4.29524000 4.25066650 0.03850952 108457 1506211200 2017.09.24 00:00 4.25674000 4.31274000 4.25644000 4.33224000 4.25657827 0.04230192 142396 1506816000 2017.10.01 00:00 4.30804000 4.30954000 4.29014000 4.32434000 4.26162224 0.04323521 136168 1507420800 2017.10.08 00:00 4.30934000 4.24484000 4.24396000 4.31555000 4.26002393 0.03839966 112001 1508025600 2017.10.15 00:00 4.23864000 4.23234000 4.22065000 4.25224000 4.25738737 0.03392179 110427 1508630400 2017.10.22 00:00 4.23064000 4.24394000 4.22044000 4.26349000 4.25610667 0.02916362 106859 1509235200 2017.10.29 00:00 4.24122000 4.24184000 4.23014000 4.25085000 4.25474794 0.02703353 82903 1509840000 2017.11.05 00:00 4.23354000 4.22431000 4.22294000 4.24815000 4.25184908 0.02685444 88080 1510444800 2017.11.12 00:00 4.21174000 4.23040000 4.21174000 4.25070000 4.24980631 0.02702238 106644 1511049600 2017.11.19 00:00 4.22964000 4.20634000 4.20184000 4.23764000 4.24566667 0.02903874 73481 1511654400 2017.11.26 00:00 4.20484000 4.20931000 4.18628000 4.21574000 4.24220413 0.02961182 96159 1512259200 2017.12.03 00:00 4.20504000 4.19471000 4.19104000 4.21724000 4.23768088 0.03236535 82828 1512864000 2017.12.10 00:00 4.19524000 4.20464000 4.18774000 4.22493000 4.23453413 0.03405223 76376 1513468800 2017.12.17 00:00 4.20854000 4.18847000 4.18847000 4.21470000 4.23014707 0.03698614 103863 1514073600 2017.12.24 00:00 4.18914000 4.17654000 4.16834000 4.20104000 4.22504163 0.03854634 59690 1514678400 2017.12.31 00:00 4.17294000 4.14994000 4.13748000 4.17874000 4.21788909 0.04266468 67715 1515283200 2018.01.07 00:00 4.14624000 4.17034000 4.14624000 4.19243000 4.21336061 0.04440877 68095 1515888000 2018.01.14 00:00 4.16594000 4.17024000 4.15934000 4.18528000 4.20925389 0.04588285 95050 1516492800 2018.01.21 00:00 4.16814000 4.12944000 4.12944000 4.17425000 4.20165256 0.05084323 97089 1517097600 2018.01.28 00:00 4.12254000 4.16924000 4.12254000 4.17004000 4.19856565 0.04954265 100786 1517702400 2018.02.04 00:00 4.16714000 4.17914000 4.14180000 4.20330000 4.19671559 0.04790930 117579 1518307200 2018.02.11 00:00 4.18154000 4.15464000 4.14694000 4.18671000 4.19270839 0.04201450 121659 1518912000 2018.02.18 00:00 4.14407000 4.16954000 4.13134000 4.18765000 4.19050188 0.03350216 102444 1519516800 2018.02.25 00:00 4.16834000 4.18574000 4.16146000 4.19945000 4.19004837 0.03125792 134421 1520121600 2018.03.04 00:00 4.18224000 4.19154000 4.17854000 4.21534000 4.19019043 0.02979784 140606 1520726400 2018.03.11 00:00 4.18994000 4.19324000 4.18834000 4.19344000 4.19048086 0.02731071 2418