Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 1.61645000 1.62535000 1.60465000 1.63015000 1.62535000 0.00000000 108596 1337472000 2012.05.20 00:00 1.62445000 1.60365000 1.59760000 1.62771000 1.62328333 0.00000000 123743 1338076800 2012.05.27 00:00 1.60455000 1.60565000 1.58772000 1.60785000 1.62160397 0.00000000 115410 1338681600 2012.06.03 00:00 1.60415000 1.60515000 1.59329000 1.61145000 1.62003692 0.00000000 134551 1339286400 2012.06.10 00:00 1.60845000 1.60645000 1.59935000 1.61585000 1.61874293 0.00000000 111136 1339891200 2012.06.17 00:00 1.60875000 1.60205000 1.59277000 1.61445000 1.61715313 0.00000000 132394 1340496000 2012.06.24 00:00 1.60045000 1.60065000 1.58731000 1.60675000 1.61558140 0.00000000 580881 1341100800 2012.07.01 00:00 1.60325000 1.56115000 1.56085000 1.60325000 1.61039746 0.00000000 464105 1341705600 2012.07.08 00:00 1.56005000 1.54815000 1.54325000 1.56475000 1.60446913 0.00000000 456915 1342310400 2012.07.15 00:00 1.54985000 1.52635000 1.52635000 1.55165000 1.59702921 0.00000000 471577 1342915200 2012.07.22 00:00 1.52375000 1.53604000 1.51984000 1.54534000 1.59122072 0.00000000 461135 1343520000 2012.07.29 00:00 1.53305000 1.53570000 1.51659000 1.54000000 1.58593303 0.00000000 115393 1344124800 2012.08.05 00:00 1.53875000 1.52864000 1.52625000 1.54344000 1.58047655 0.00000000 100617 1344729600 2012.08.12 00:00 1.52874000 1.54544000 1.52785000 1.55005000 1.57713974 0.00000000 86865 1345334400 2012.08.19 00:00 1.54625000 1.56404000 1.54254000 1.57015000 1.57589214 0.00000000 89906 1345939200 2012.08.26 00:00 1.56160000 1.56615000 1.56160000 1.57565000 1.57496432 0.00000000 86245 1346544000 2012.09.02 00:00 1.56755000 1.58314000 1.56208000 1.58505000 1.57574295 0.00000000 127577 1347148800 2012.09.09 00:00 1.58145000 1.60174000 1.57177000 1.60354000 1.57821886 0.00000000 104323 1347753600 2012.09.16 00:00 1.59865000 1.58914000 1.58258000 1.60965000 1.57925897 0.00000000 118052 1348358400 2012.09.23 00:00 1.58935000 1.57664000 1.57435000 1.59094000 1.57900955 0.03029985 129406 1348963200 2012.09.30 00:00 1.57605000 1.60145000 1.57274000 1.60242000 1.58114673 0.02933075 148181 1349568000 2012.10.07 00:00 1.60065000 1.58285000 1.57765000 1.60138000 1.58130895 0.02894271 136984 1350172800 2012.10.14 00:00 1.58115000 1.59135000 1.57641000 1.59915000 1.58226524 0.02882087 142480 1350777600 2012.10.21 00:00 1.59055000 1.57905000 1.57500000 1.59775000 1.58195903 0.02825522 141085 1351382400 2012.10.28 00:00 1.57895000 1.57168000 1.56925000 1.58735000 1.58098007 0.02739255 98490 1351987200 2012.11.04 00:00 1.56825000 1.55582000 1.55464000 1.57214000 1.57858387 0.02645352 139597 1352592000 2012.11.11 00:00 1.55470000 1.56244000 1.54876000 1.56991000 1.57704636 0.02549780 125585 1353196800 2012.11.18 00:00 1.56295000 1.58545000 1.56207000 1.58743000 1.57784671 0.02566038 114042 1353801600 2012.11.25 00:00 1.58340000 1.58401000 1.57644000 1.58946000 1.57843369 0.02505486 127215 1354406400 2012.12.02 00:00 1.58385000 1.57774000 1.57295000 1.59877000 1.57836762 0.02216183 122386 1355011200 2012.12.09 00:00 1.57295000 1.60465000 1.57285000 1.60583000 1.58087071 0.02150469 108971 1355616000 2012.12.16 00:00 1.60645000 1.60848000 1.60387000 1.62145000 1.58350016 0.02050812 112055 1356220800 2012.12.23 00:00 1.60644000 1.61725000 1.60644000 1.62286000 1.58671443 0.01855516 63195 1356825600 2012.12.30 00:00 1.61488000 1.60386000 1.59696000 1.62368000 1.58834734 0.01676148 101672 1357430400 2013.01.06 00:00 1.60305000 1.63502000 1.59895000 1.63686000 1.59279236 0.01937025 139431 1358035200 2013.01.13 00:00 1.63534000 1.63446000 1.62276000 1.64384000 1.59676071 0.02112093 116211 1358640000 2013.01.20 00:00 1.63276000 1.66025000 1.62830000 1.66585000 1.60280731 0.02611722 106652 1359244800 2013.01.27 00:00 1.66226000 1.69226000 1.65937000 1.69996000 1.61132661 0.03450730 121997 1359849600 2013.02.03 00:00 1.69216000 1.65486000 1.65264000 1.69392000 1.61547265 0.03659262 113393 1360454400 2013.02.10 00:00 1.65335000 1.65264000 1.64476000 1.67477000 1.61901239 0.03741246 122104 1361059200 2013.02.17 00:00 1.64940000 1.63126000 1.62785000 1.66125000 1.62017883 0.03762793 208340 1361664000 2013.02.24 00:00 1.63664000 1.61483000 1.60765000 1.64725000 1.61966942 0.03658405 260022 1362268800 2013.03.03 00:00 1.61575000 1.62149000 1.61495000 1.63582000 1.61984281 0.03606964 212800 1362873600 2013.03.10 00:00 1.62055000 1.63084000 1.61455000 1.63554000 1.62089016 0.03514511 175108 1363478400 2013.03.17 00:00 1.61150000 1.62135000 1.60775000 1.62504000 1.62093395 0.03338279 188776 1364083200 2013.03.24 00:00 1.61595000 1.58973000 1.58415000 1.62655000 1.61796215 0.03081061 186105 1364688000 2013.03.31 00:00 1.58903000 1.61283000 1.58333000 1.61674000 1.61747337 0.02829013 176654 1365292800 2013.04.07 00:00 1.60913000 1.62133000 1.60883000 1.62493000 1.61784067 0.02730457 178097 1365897600 2013.04.14 00:00 1.62019000 1.61384000 1.60725000 1.62984000 1.61745965 0.02635670 246922 1366502400 2013.04.21 00:00 1.61633000 1.61103000 1.60750000 1.62223000 1.61684731 0.02508875 254060 1367107200 2013.04.28 00:00 1.61283000 1.61854000 1.60966000 1.63023000 1.61700852 0.02487576 178877 1367712000 2013.05.05 00:00 1.61619000 1.60873000 1.60405000 1.61905000 1.61622009 0.02520862 150986 1368316800 2013.05.12 00:00 1.60435000 1.61595000 1.60102000 1.61822000 1.61619436 0.02521891 181222 1368921600 2013.05.19 00:00 1.61423000 1.63473000 1.61014000 1.64224000 1.61795966 0.02458010 221966 1369526400 2013.05.26 00:00 1.63534000 1.64284000 1.62795000 1.64715000 1.62032922 0.02393691 218651 1370131200 2013.06.02 00:00 1.63914000 1.65134000 1.62811000 1.65592000 1.62328263 0.02371658 216964 1370736000 2013.06.09 00:00 1.64824000 1.66944000 1.64755000 1.68285000 1.62767857 0.02359245 227938 1371340800 2013.06.16 00:00 1.66865000 1.67513000 1.66714000 1.69335000 1.63219775 0.02152612 259114 1371945600 2013.06.23 00:00 1.66780000 1.64754000 1.64399000 1.67884000 1.63365892 0.02145120 250159 1372550400 2013.06.30 00:00 1.64993000 1.64344000 1.63722000 1.65703000 1.63459045 0.02137344 206786 1373155200 2013.07.07 00:00 1.63904000 1.64825000 1.63043000 1.66845000 1.63589136 0.02191162 262773 1373760000 2013.07.14 00:00 1.64730000 1.66313000 1.64588000 1.66605000 1.63848551 0.02283784 169296 1374364800 2013.07.21 00:00 1.66045000 1.67734000 1.65925000 1.68132000 1.64218594 0.02496153 164099 1374969600 2013.07.28 00:00 1.67595000 1.68933000 1.67545000 1.69910000 1.64667585 0.02806039 191672 1375574400 2013.08.04 00:00 1.68680000 1.67715000 1.67606000 1.69063000 1.64957815 0.02907826 185679 1376179200 2013.08.11 00:00 1.67604000 1.69263000 1.67493000 1.69814000 1.65367833 0.02841690 213106 1376784000 2013.08.18 00:00 1.69078000 1.71074000 1.69062000 1.71563000 1.65911277 0.03081622 188867 1377388800 2013.08.25 00:00 1.71058000 1.68423000 1.68175000 1.72049000 1.66150489 0.03067738 180193 1377993600 2013.09.01 00:00 1.68355000 1.67903000 1.67253000 1.68835000 1.66317395 0.02933589 158452 1378598400 2013.09.08 00:00 1.67567000 1.68824000 1.67567000 1.68975000 1.66556119 0.02779704 170043 1379203200 2013.09.15 00:00 1.68474000 1.69315000 1.67703000 1.69414000 1.66818870 0.02668414 182386 1379808000 2013.09.22 00:00 1.69437000 1.69843000 1.68573000 1.70175000 1.67106882 0.02416675 173554 1380412800 2013.09.29 00:00 1.69595000 1.68915000 1.68713000 1.70405000 1.67279084 0.02110935 189206 1381017600 2013.10.06 00:00 1.68903000 1.68635000 1.68595000 1.69924000 1.67408219 0.01942780 142771 1381622400 2013.10.13 00:00 1.68723000 1.69555000 1.67496000 1.69635000 1.67612674 0.01843699 179508 1382227200 2013.10.20 00:00 1.69464000 1.70556000 1.69315000 1.71117000 1.67892991 0.01829730 167739 1382832000 2013.10.27 00:00 1.70565000 1.67666000 1.67429000 1.71096000 1.67871373 0.01820741 197818 1383436800 2013.11.03 00:00 1.67575000 1.66625000 1.65555000 1.68206000 1.67752670 0.01856179 186408 1384041600 2013.11.10 00:00 1.66535000 1.68156000 1.66386000 1.68275000 1.67791083 0.01722983 180360 1384646400 2013.11.17 00:00 1.68155000 1.69374000 1.67121000 1.69436000 1.67941837 0.01521229 189908 1385251200 2013.11.24 00:00 1.69184000 1.70289000 1.68889000 1.71066000 1.68165376 0.01337923 147033 1385856000 2013.12.01 00:00 1.70295000 1.71176000 1.69661000 1.71479000 1.68452102 0.01294607 184702 1386460800 2013.12.08 00:00 1.71215000 1.72424000 1.71195000 1.72956000 1.68830378 0.01411090 155584 1387065600 2013.12.15 00:00 1.72296000 1.73085000 1.72296000 1.73714000 1.69235580 0.01601636 174281 1387670400 2013.12.22 00:00 1.72872000 1.74275000 1.72872000 1.76010000 1.69715525 0.01854166 88756 1388275200 2013.12.29 00:00 1.74615000 1.72095000 1.71971000 1.75121000 1.69942142 0.01916721 117167 1388880000 2014.01.05 00:00 1.72115000 1.72701000 1.72086000 1.73476000 1.70204890 0.02008307 187419 1389484800 2014.01.12 00:00 1.72704000 1.72754000 1.72406000 1.73666000 1.70447662 0.02063182 172131 1390089600 2014.01.19 00:00 1.72485000 1.74896000 1.72379000 1.75906000 1.70871314 0.02237940 181843 1390694400 2014.01.26 00:00 1.74795000 1.72145000 1.72069000 1.75183000 1.70992617 0.02220443 204796 1391299200 2014.02.02 00:00 1.72115000 1.72875000 1.70860000 1.72989000 1.71171892 0.02243089 176062 1391904000 2014.02.09 00:00 1.72495000 1.72335000 1.71690000 1.73555000 1.71282664 0.02248388 156945 1392508800 2014.02.16 00:00 1.72455000 1.74065000 1.72319000 1.74275000 1.71547648 0.02287244 131757 1393113600 2014.02.23 00:00 1.73810000 1.74885000 1.72655000 1.75225000 1.71865491 0.02331118 126011 1393718400 2014.03.02 00:00 1.74745000 1.75925000 1.73515000 1.76065000 1.72252111 0.02470281 116775 1394323200 2014.03.09 00:00 1.76005000 1.75955000 1.75215000 1.76715000 1.72604767 0.02610686 141744 1394928000 2014.03.16 00:00 1.76135000 1.75725000 1.75413000 1.76455000 1.72901932 0.02486197 131937 1395532800 2014.03.23 00:00 1.75635000 1.73065000 1.72916000 1.76275000 1.72917463 0.02052438 118831 1396137600 2014.03.30 00:00 1.73125000 1.72405000 1.72205000 1.74105000 1.72868657 0.01764780 120817 1396742400 2014.04.06 00:00 1.72405000 1.73295000 1.72045000 1.73815000 1.72909261 0.01574174 94679 1397347200 2014.04.13 00:00 1.72745000 1.72985000 1.72555000 1.73555000 1.72916474 0.01458501 78750 1397952000 2014.04.20 00:00 1.72895000 1.73824000 1.72495000 1.74227000 1.73002905 0.01381567 85159 1398556800 2014.04.27 00:00 1.73655000 1.73765000 1.72825000 1.74355000 1.73075486 0.01353494 123337 1399161600 2014.05.04 00:00 1.73575000 1.71755000 1.71600000 1.74335000 1.72949725 0.01436458 134253 1399766400 2014.05.11 00:00 1.71695000 1.71319000 1.70865000 1.72382000 1.72794418 0.01511450 133034 1400371200 2014.05.18 00:00 1.71225000 1.70707000 1.70525000 1.71980000 1.72595616 0.01657071 118054 1400976000 2014.05.25 00:00 1.70475000 1.70895000 1.70428000 1.71555000 1.72433653 0.01771286 123871 1401580800 2014.06.01 00:00 1.70805000 1.70742000 1.69685000 1.71485000 1.72272543 0.01881822 150952 1402185600 2014.06.08 00:00 1.70705000 1.69375000 1.68530000 1.70855000 1.71996586 0.02010106 123203 1402790400 2014.06.15 00:00 1.69175000 1.69815000 1.69054000 1.70344000 1.71788816 0.02156021 123166 1403395200 2014.06.22 00:00 1.69805000 1.70545000 1.69504000 1.70634000 1.71670358 0.02211194 107650 1404000000 2014.06.29 00:00 1.70285000 1.69295000 1.69158000 1.70785000 1.71444133 0.02362984 97219 1404604800 2014.07.06 00:00 1.69155000 1.68845000 1.68621000 1.69667000 1.71196597 0.02457901 102361 1405209600 2014.07.13 00:00 1.68765000 1.67816000 1.67440000 1.69325000 1.70874635 0.02547702 124300 1405814400 2014.07.20 00:00 1.67815000 1.66785000 1.66305000 1.68165000 1.70485146 0.02578419 127261 1406419200 2014.07.27 00:00 1.66595000 1.67365000 1.66325000 1.67606000 1.70187989 0.02458237 141980 1407024000 2014.08.03 00:00 1.67320000 1.67925000 1.66697000 1.67997000 1.69972466 0.02236376 153963 1407628800 2014.08.10 00:00 1.67815000 1.66726000 1.66168000 1.67825000 1.69663279 0.02313869 143652 1408233600 2014.08.17 00:00 1.66555000 1.65435000 1.65165000 1.66904000 1.69260586 0.02504747 157881 1408838400 2014.08.24 00:00 1.64865000 1.64005000 1.63945000 1.65323000 1.68760054 0.02706915 152109 1409443200 2014.08.31 00:00 1.63945000 1.62345000 1.62165000 1.64780000 1.68149096 0.03019146 155699 1410048000 2014.09.07 00:00 1.62295000 1.63603000 1.62015000 1.63905000 1.67716135 0.02998184 204854 1410652800 2014.09.14 00:00 1.63565000 1.62455000 1.62395000 1.64130000 1.67215074 0.02994426 216860 1411257600 2014.09.21 00:00 1.62305000 1.61654000 1.61090000 1.63415000 1.66685448 0.03152820 211584 1411862400 2014.09.28 00:00 1.61509000 1.60335000 1.60045000 1.61948000 1.66080644 0.03380525 237534 1412467200 2014.10.05 00:00 1.60105000 1.60955000 1.60065000 1.62545000 1.65592487 0.03488348 266172 1413072000 2014.10.12 00:00 1.60855000 1.62615000 1.60655000 1.63675000 1.65308917 0.03388047 305129 1413676800 2014.10.19 00:00 1.62285000 1.61535000 1.60545000 1.62945000 1.64949496 0.03310753 229489 1414281600 2014.10.26 00:00 1.61665000 1.60835000 1.60555000 1.62445000 1.64557639 0.03325094 282852 1414886400 2014.11.02 00:00 1.60985000 1.60438000 1.60175000 1.62155000 1.64165293 0.03269688 371508 1415491200 2014.11.09 00:00 1.60495000 1.62386000 1.60035000 1.62645000 1.63995836 0.02973825 271044 1416096000 2014.11.16 00:00 1.62285000 1.60962000 1.60815000 1.64319000 1.63706900 0.02800319 326301 1416700800 2014.11.23 00:00 1.60465000 1.62275000 1.60465000 1.62801000 1.63570528 0.02562290 261283 1417305600 2014.11.30 00:00 1.62135000 1.62435000 1.61250000 1.63275000 1.63462383 0.02376991 294147 1417910400 2014.12.07 00:00 1.62325000 1.63606000 1.61707000 1.63875000 1.63476060 0.02260998 323792 1418515200 2014.12.14 00:00 1.63455000 1.60715000 1.60665000 1.63807000 1.63213102 0.02092394 317348 1419120000 2014.12.21 00:00 1.60765000 1.61255000 1.60685000 1.62045000 1.63026616 0.01778923 109764 1419724800 2014.12.28 00:00 1.61200000 1.59755000 1.59675000 1.61622000 1.62715034 0.01568536 113906 1420329600 2015.01.04 00:00 1.58355000 1.57765000 1.57365000 1.59775000 1.62243602 0.01575790 267385 1420934400 2015.01.11 00:00 1.57798000 1.53245000 1.52240000 1.58292000 1.61386592 0.02253846 597806 1421539200 2015.01.18 00:00 1.53064000 1.50695000 1.49337000 1.55365000 1.60368345 0.03151462 311504 1422144000 2015.01.25 00:00 1.49925000 1.52625000 1.49595000 1.54055000 1.59630884 0.03507065 310543 1422748800 2015.02.01 00:00 1.52875000 1.52979000 1.52465000 1.55085000 1.58997371 0.03780128 300990 1423353600 2015.02.08 00:00 1.52955000 1.54195000 1.52633000 1.55175000 1.58540003 0.03921055 269679 1423958400 2015.02.15 00:00 1.54195000 1.54762000 1.53355000 1.55415000 1.58180193 0.04030507 243447 1424563200 2015.02.22 00:00 1.54775000 1.52425000 1.51802000 1.54983000 1.57632079 0.04246206 286224 1425168000 2015.03.01 00:00 1.52365000 1.49195000 1.49042000 1.53178000 1.56828548 0.04594506 304858 1425772800 2015.03.08 00:00 1.49165000 1.46046000 1.45597000 1.50425000 1.55801639 0.05203596 374755 1426377600 2015.03.15 00:00 1.45595000 1.49095000 1.45595000 1.51795000 1.55162911 0.05399887 354072 1426982400 2015.03.22 00:00 1.49295000 1.48975000 1.48158000 1.50685000 1.54573586 0.05544753 358219 1427587200 2015.03.29 00:00 1.48855000 1.48145000 1.46465000 1.49545000 1.53961340 0.05543133 250820 1428192000 2015.04.05 00:00 1.48120000 1.45021000 1.44210000 1.49005000 1.53109879 0.05788497 301275 1428796800 2015.04.12 00:00 1.44795000 1.45455000 1.43535000 1.45970000 1.52380843 0.05763632 372028 1429401600 2015.04.19 00:00 1.45293000 1.44745000 1.43679000 1.45642000 1.51653620 0.05642113 330661 1430006400 2015.04.26 00:00 1.44460000 1.48885000 1.44155000 1.49690000 1.51389942 0.05021940 346821 1430611200 2015.05.03 00:00 1.48755000 1.48825000 1.48010000 1.51495000 1.51145661 0.04601088 357019 1431216000 2015.05.10 00:00 1.48390000 1.51025000 1.48390000 1.51301000 1.51134170 0.04006311 320847 1431820800 2015.05.17 00:00 1.51045000 1.47145000 1.47045000 1.51327000 1.50754249 0.03529906 325297 1432425600 2015.05.24 00:00 1.47035000 1.48065000 1.46455000 1.48310000 1.50498130 0.03134817 300224 1433030400 2015.05.31 00:00 1.47885000 1.50862000 1.47195000 1.52845000 1.50532784 0.03087022 347248 1433635200 2015.06.07 00:00 1.50575000 1.51275000 1.50565000 1.53475000 1.50603472 0.03115885 343088 1434240000 2015.06.14 00:00 1.50540000 1.51297000 1.50528000 1.52360000 1.50669522 0.03112724 302770 1434844800 2015.06.21 00:00 1.51637000 1.50697000 1.49375000 1.52227000 1.50672139 0.03070756 280408 1435449600 2015.06.28 00:00 1.48897000 1.49347000 1.48297000 1.51792000 1.50545935 0.02916663 286999 1436054400 2015.07.05 00:00 1.48187000 1.50542000 1.48169000 1.51103000 1.50545560 0.02759872 300211 1436659200 2015.07.12 00:00 1.50027000 1.48097000 1.48071000 1.51157000 1.50312364 0.02627598 197624 1437264000 2015.07.19 00:00 1.48119000 1.50553000 1.48040000 1.50769000 1.50335282 0.02630389 188935 1437868800 2015.07.26 00:00 1.50476000 1.50633000 1.49880000 1.52147000 1.50363636 0.02466524 202461 1438473600 2015.08.02 00:00 1.50366000 1.51651000 1.50211000 1.51947000 1.50486242 0.02533840 183799 1439078400 2015.08.09 00:00 1.51631000 1.56280000 1.51624000 1.57295000 1.51038029 0.03075333 164634 1439683200 2015.08.16 00:00 1.56178000 1.60334000 1.54571000 1.60350000 1.51923359 0.03989583 163617 1440288000 2015.08.23 00:00 1.60165000 1.57506000 1.56723000 1.65259000 1.52455039 0.04088767 257371 1440892800 2015.08.30 00:00 1.57037000 1.58716000 1.56820000 1.59883000 1.53051321 0.04234662 199470 1441497600 2015.09.06 00:00 1.58920000 1.59845000 1.57413000 1.60439000 1.53698338 0.04297344 172889 1442102400 2015.09.13 00:00 1.59946000 1.58002000 1.57127000 1.60360000 1.54108211 0.04399612 185790 1442707200 2015.09.20 00:00 1.58179000 1.59613000 1.57406000 1.61121000 1.54632476 0.04564548 195451 1443312000 2015.09.27 00:00 1.59345000 1.60537000 1.58627000 1.62364000 1.55194812 0.04843697 280347 1443916800 2015.10.04 00:00 1.60606000 1.58277000 1.57715000 1.61058000 1.55488354 0.04628341 308975 1444521600 2015.10.11 00:00 1.58356000 1.57020000 1.56305000 1.59862000 1.55634225 0.04367762 253087 1445126400 2015.10.18 00:00 1.56865000 1.53839000 1.53613000 1.58424000 1.55463251 0.04220260 243277 1445731200 2015.10.25 00:00 1.53539000 1.54056000 1.52880000 1.55015000 1.55329227 0.04109015 254518 1446336000 2015.11.01 00:00 1.54429000 1.52387000 1.51436000 1.54874000 1.55049015 0.04042272 238849 1446940800 2015.11.08 00:00 1.52308000 1.53227000 1.51797000 1.53665000 1.54875490 0.03947159 280250 1447545600 2015.11.15 00:00 1.52573000 1.50297000 1.50218000 1.52937000 1.54439443 0.03931955 284643 1448150400 2015.11.22 00:00 1.50037000 1.49600000 1.48712000 1.51027000 1.53978544 0.04077081 251354 1448755200 2015.11.29 00:00 1.49507000 1.51957000 1.48047000 1.53023000 1.53786016 0.03951082 310470 1449360000 2015.12.06 00:00 1.51617000 1.55327000 1.51617000 1.55927000 1.53932776 0.03839109 295103 1449964800 2015.12.13 00:00 1.55111000 1.53474000 1.52616000 1.55559000 1.53889083 0.03788432 314232 1450569600 2015.12.20 00:00 1.53055000 1.53815000 1.52797000 1.54182000 1.53882028 0.03758686 133127 1451174400 2015.12.27 00:00 1.53703000 1.53857000 1.53669000 1.54977000 1.53879644 0.03721338 104235 1451779200 2016.01.03 00:00 1.54075000 1.57617000 1.52907000 1.57697000 1.54235583 0.03387286 308606 1452384000 2016.01.10 00:00 1.57388000 1.57067000 1.54753000 1.58309000 1.54505242 0.03281799 282458 1452988800 2016.01.17 00:00 1.57131000 1.54317000 1.53863000 1.57999000 1.54487314 0.03148161 267708 1453593600 2016.01.24 00:00 1.54097000 1.54187000 1.53879000 1.56464000 1.54458712 0.02916499 259306 1454198400 2016.01.31 00:00 1.54149000 1.56887000 1.53988000 1.58068000 1.54689978 0.02835009 292444 1454803200 2016.02.07 00:00 1.56495000 1.57167000 1.55687000 1.58258000 1.54925885 0.02676127 306647 1455408000 2016.02.14 00:00 1.56843000 1.56423000 1.55410000 1.57401000 1.55068467 0.02414517 587399 1456012800 2016.02.21 00:00 1.56018000 1.53728000 1.53543000 1.56536000 1.54940804 0.02286541 601702 1456617600 2016.02.28 00:00 1.53793000 1.51288000 1.50695000 1.54325000 1.54592918 0.02272375 557282 1457222400 2016.03.06 00:00 1.51193000 1.53043000 1.49910000 1.54977000 1.54445306 0.02257877 553263 1457827200 2016.03.13 00:00 1.52799000 1.53173000 1.52413000 1.54074000 1.54324134 0.02250346 550618 1458432000 2016.03.20 00:00 1.52918000 1.53133000 1.52332000 1.53659000 1.54210693 0.02209520 391061 1459036800 2016.03.27 00:00 1.53013000 1.53853000 1.52633000 1.54079000 1.54176627 0.02197161 472549 1459641600 2016.04.03 00:00 1.53759000 1.53635000 1.53077000 1.54785000 1.54125043 0.02022956 502545 1460246400 2016.04.10 00:00 1.53755000 1.53193000 1.52063000 1.54085000 1.54036277 0.01777935 487417 1460851200 2016.04.17 00:00 1.53328000 1.51968000 1.51653000 1.53918000 1.53839299 0.01823228 480487 1461456000 2016.04.24 00:00 1.52048000 1.53903000 1.51956000 1.54165000 1.53845365 0.01791176 498967 1462060800 2016.05.01 00:00 1.53960000 1.55208000 1.53707000 1.56205000 1.53975140 0.01781607 450091 1462665600 2016.05.08 00:00 1.55208000 1.55118000 1.54785000 1.56480000 1.54083984 0.01774593 427243 1463270400 2016.05.15 00:00 1.55423000 1.54988000 1.54319000 1.55591000 1.54170081 0.01767523 432716 1463875200 2016.05.22 00:00 1.54703000 1.53303000 1.53032000 1.55096000 1.54087502 0.01610122 448400 1464480000 2016.05.29 00:00 1.53378000 1.54228000 1.53114000 1.54316000 1.54100882 0.01465762 480295 1465084800 2016.06.05 00:00 1.54030000 1.53023000 1.52814000 1.54658000 1.53998227 0.01486242 513695 1465689600 2016.06.12 00:00 1.52968000 1.51997000 1.50678000 1.53201000 1.53807634 0.01558929 562356 1466294400 2016.06.19 00:00 1.52538000 1.50068000 1.48911000 1.52950000 1.53451478 0.01627880 622902 1466899200 2016.06.26 00:00 1.49103000 1.49853000 1.48762000 1.50384000 1.53108766 0.01609616 655879 1467504000 2016.07.03 00:00 1.49653000 1.48638000 1.48422000 1.50652000 1.52682979 0.01736807 481186 1468108800 2016.07.10 00:00 1.48553000 1.48858000 1.48476000 1.49946000 1.52318695 0.01944948 473345 1468713600 2016.07.17 00:00 1.48713000 1.49068000 1.48668000 1.49856000 1.52009105 0.02115168 456691 1469318400 2016.07.24 00:00 1.49068000 1.49738000 1.48742000 1.50460000 1.51792809 0.02207140 455573 1469923200 2016.07.31 00:00 1.49740000 1.49213000 1.48756000 1.50505000 1.51547113 0.02311825 413038 1470528000 2016.08.07 00:00 1.49064000 1.50268000 1.49064000 1.50581000 1.51425293 0.02329645 362197 1471132800 2016.08.14 00:00 1.50158000 1.52478000 1.49972000 1.52680000 1.51525551 0.02257289 420356 1471737600 2016.08.21 00:00 1.52242000 1.52108000 1.51865000 1.53057000 1.51581022 0.02203564 412869 1472342400 2016.08.28 00:00 1.51722000 1.51718000 1.51172000 1.52501000 1.51594068 0.02172901 374798 1472947200 2016.09.04 00:00 1.51498000 1.52623000 1.51077000 1.52843000 1.51692061 0.02175494 401685 1473552000 2016.09.11 00:00 1.52703000 1.52598000 1.52216000 1.53912000 1.51778341 0.02127448 415089 1474156800 2016.09.18 00:00 1.52422000 1.52588000 1.51169000 1.52787000 1.51855451 0.02000120 350963 1474761600 2016.09.25 00:00 1.52474000 1.53138000 1.52157000 1.53318000 1.51977599 0.01909512 368721 1475366400 2016.10.02 00:00 1.52941000 1.53783000 1.52583000 1.53944000 1.52149542 0.01887356 354527 1475971200 2016.10.09 00:00 1.53441000 1.52543000 1.52113000 1.53763000 1.52187014 0.01886512 363293 1476576000 2016.10.16 00:00 1.52513000 1.51638000 1.51542000 1.53319000 1.52134727 0.01809799 326805 1477180800 2016.10.23 00:00 1.51683000 1.52868000 1.51038000 1.52976000 1.52204563 0.01840048 450700 1477785600 2016.10.30 00:00 1.52993000 1.54028000 1.52334000 1.54058000 1.52378223 0.01965371 525064 1478390400 2016.11.06 00:00 1.53074000 1.53338000 1.52508000 1.57279000 1.52469631 0.01949583 759283 1478995200 2016.11.13 00:00 1.53013000 1.50948000 1.50717000 1.53218000 1.52324713 0.01829170 786766 1479600000 2016.11.20 00:00 1.50988000 1.51152000 1.50888000 1.51747000 1.52213026 0.01617317 592114 1480204800 2016.11.27 00:00 1.51453000 1.51443000 1.50767000 1.52224000 1.52139691 0.01427141 600006 1480809600 2016.12.04 00:00 1.51459000 1.50978000 1.49583000 1.53894000 1.52029053 0.01266807 545511 1481414400 2016.12.11 00:00 1.50589000 1.50988000 1.49832000 1.51923000 1.51929905 0.01185312 449451 1482019200 2016.12.18 00:00 1.50744000 1.51118000 1.49833000 1.51918000 1.51852581 0.01050614 331753 1482624000 2016.12.25 00:00 1.50935000 1.52328000 1.50757000 1.53933000 1.51897859 0.00978931 364190 1483228800 2017.01.01 00:00 1.52139000 1.51548000 1.50313000 1.52483000 1.51864539 0.00983408 479838 1483833600 2017.01.08 00:00 1.51438000 1.51773000 1.50497000 1.52362000 1.51855821 0.00984744 573013 1484438400 2017.01.15 00:00 1.51494000 1.52558000 1.51312000 1.52575000 1.51922695 0.00975706 709475 1485043200 2017.01.22 00:00 1.52333000 1.53158000 1.51728000 1.53252000 1.52040343 0.00972793 644159 1485648000 2017.01.29 00:00 1.53223000 1.51813000 1.51398000 1.53228000 1.52018692 0.00969617 679903 1486252800 2017.02.05 00:00 1.51749000 1.51198000 1.50866000 1.51870000 1.51940531 0.00989493 645060 1486857600 2017.02.12 00:00 1.50958000 1.50478000 1.49828000 1.51390000 1.51801242 0.01022667 528569 1487462400 2017.02.19 00:00 1.50265000 1.48293000 1.48088000 1.50778000 1.51467124 0.01230920 464678 1488067200 2017.02.26 00:00 1.48238000 1.49668000 1.48147000 1.49723000 1.51295779 0.01297024 489661 1488672000 2017.03.05 00:00 1.49568000 1.50608000 1.48868000 1.51008000 1.51230276 0.01316424 519711 1489276800 2017.03.12 00:00 1.50683000 1.50508000 1.49821000 1.51197000 1.51161488 0.01285499 504125 1489881600 2017.03.19 00:00 1.50423000 1.51063000 1.49803000 1.51506000 1.51152108 0.01115284 488696 1490486400 2017.03.26 00:00 1.51332000 1.48953000 1.48928000 1.51706000 1.50942669 0.01113071 439392 1491091200 2017.04.02 00:00 1.48927000 1.48783000 1.48673000 1.49770000 1.50736986 0.01226906 480285 1491696000 2017.04.09 00:00 1.48583000 1.48283000 1.48192000 1.49200000 1.50503273 0.01367887 339395 1492300800 2017.04.16 00:00 1.48233000 1.49738000 1.47981000 1.50516000 1.50430390 0.01374419 375282 1492905600 2017.04.23 00:00 1.52078000 1.52273000 1.50878000 1.52737000 1.50605877 0.01400048 528405 1493510400 2017.04.30 00:00 1.52378000 1.54463000 1.51973000 1.54568000 1.50973222 0.01610383 378079 1494115200 2017.05.07 00:00 1.54733000 1.53488000 1.52727000 1.54758000 1.51212725 0.01711629 441484 1494720000 2017.05.14 00:00 1.53428000 1.55223000 1.53172000 1.55408000 1.51594656 0.01957589 545263 1495324800 2017.05.21 00:00 1.55028000 1.54433000 1.54252000 1.56270000 1.51864974 0.02108748 527985 1495929600 2017.05.28 00:00 1.54207000 1.55773000 1.54198000 1.55961000 1.52237167 0.02364770 419944 1496534400 2017.06.04 00:00 1.55608000 1.55003000 1.54597000 1.55903000 1.52500580 0.02518518 484858 1497139200 2017.06.11 00:00 1.55108000 1.54858000 1.54053000 1.55441000 1.52725096 0.02643650 492873 1497744000 2017.06.18 00:00 1.54933000 1.55298000 1.54523000 1.55372000 1.52970134 0.02780872 396140 1498348800 2017.06.25 00:00 1.55223000 1.57223000 1.55017000 1.57923000 1.53375169 0.03041690 548629 1498953600 2017.07.02 00:00 1.57203000 1.57583000 1.56543000 1.57990000 1.53775915 0.03243273 421203 1499558400 2017.07.09 00:00 1.57538000 1.57203000 1.56466000 1.58602000 1.54102304 0.03194073 487890 1500163200 2017.07.16 00:00 1.57168000 1.58858000 1.56653000 1.59282000 1.54555227 0.03334360 551126 1500768000 2017.07.23 00:00 1.58949000 1.59433000 1.58187000 1.59637000 1.55019777 0.03511794 557409 1501372800 2017.07.30 00:00 1.59468000 1.60100000 1.59062000 1.61622000 1.55503608 0.03665733 446097 1501977600 2017.08.06 00:00 1.60075000 1.60730000 1.59455000 1.61094000 1.56001360 0.03831585 433267 1502582400 2017.08.13 00:00 1.60616000 1.60280000 1.59410000 1.60994000 1.56408849 0.03704962 427972 1503187200 2017.08.20 00:00 1.60345000 1.61600000 1.59885000 1.61809000 1.56903244 0.03567078 327865 1503792000 2017.08.27 00:00 1.61838000 1.61015000 1.60874000 1.63075000 1.57294840 0.03184957 478398 1504396800 2017.09.03 00:00 1.61405000 1.61415000 1.60504000 1.61767000 1.57687236 0.02877062 493381 1505001600 2017.09.10 00:00 1.61025000 1.60720000 1.60216000 1.61456000 1.57976071 0.02706941 470037 1505606400 2017.09.17 00:00 1.60221000 1.60775000 1.60167000 1.61895000 1.58242636 0.02670861 460947 1506211200 2017.09.24 00:00 1.60365000 1.60405000 1.59380000 1.60785000 1.58448575 0.02493199 500755 1506816000 2017.10.01 00:00 1.60035000 1.59951000 1.59552000 1.60569000 1.58591663 0.02403423 380298 1507420800 2017.10.08 00:00 1.60000000 1.59485000 1.59475000 1.60831000 1.58676743 0.02215598 373592 1508025600 2017.10.15 00:00 1.59365000 1.60310000 1.59270000 1.60830000 1.58832291 0.02123529 384039 1508630400 2017.10.22 00:00 1.60240000 1.58385000 1.58241000 1.60999000 1.58789692 0.01956088 445430 1509235200 2017.10.29 00:00 1.58460000 1.58430000 1.58000000 1.58960000 1.58755436 0.01762649 376475 1509840000 2017.11.05 00:00 1.58456000 1.58695000 1.57670000 1.58745000 1.58749680 0.01587300 373395 1510444800 2017.11.12 00:00 1.58383000 1.59785000 1.58383000 1.60730000 1.58848282 0.01505814 425180 1511049600 2017.11.19 00:00 1.59560000 1.60440000 1.58714000 1.60641000 1.58999874 0.01420562 347133 1511654400 2017.11.26 00:00 1.60342000 1.60235000 1.59200000 1.60826000 1.59117505 0.01303481 490509 1512259200 2017.12.03 00:00 1.59825000 1.59185000 1.58740000 1.60155000 1.59123933 0.01297589 402322 1512864000 2017.12.10 00:00 1.59065000 1.58450000 1.58347000 1.59728000 1.59059749 0.01349355 362607 1513468800 2017.12.17 00:00 1.58375000 1.59335000 1.58325000 1.60049000 1.59085963 0.01312559 340006 1514073600 2017.12.24 00:00 1.59375000 1.60390000 1.59066000 1.60725000 1.59210157 0.01212415 171976 1514678400 2017.12.31 00:00 1.60480000 1.59575000 1.59568000 1.60640000 1.59244904 0.01170738 285828 1515283200 2018.01.07 00:00 1.59450000 1.61430000 1.59165000 1.61790000 1.59453009 0.01046008 508186 1515888000 2018.01.14 00:00 1.61318000 1.61395000 1.61192000 1.62466000 1.59637960 0.01007443 600109 1516492800 2018.01.21 00:00 1.61930000 1.62440000 1.61374000 1.63243000 1.59904821 0.01064198 675946 1517097600 2018.01.28 00:00 1.62243000 1.64325000 1.61930000 1.64473000 1.60325791 0.01424520 689658 1517702400 2018.02.04 00:00 1.64005000 1.62640000 1.62265000 1.64520000 1.60546191 0.01537084 859927 1518307200 2018.02.11 00:00 1.62585000 1.62750000 1.62255000 1.64037000 1.60756078 0.01648525 547560 1518912000 2018.02.18 00:00 1.62607000 1.62255000 1.62180000 1.63097000 1.60898832 0.01700583 527639 1519516800 2018.02.25 00:00 1.62215000 1.62585000 1.61320000 1.62946000 1.61059420 0.01743370 592000 1520121600 2018.03.04 00:00 1.62550000 1.61984000 1.61745000 1.63797000 1.61147475 0.01766015 581220 1520726400 2018.03.11 00:00 1.62080000 1.62030000 1.61881000 1.62140000 1.61231525 0.01679845 3425