Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.70080000 4.70171000 0.00001000 5.00000000 91.00000000 0.00001000 0.24896916 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 2.31378000 2.31050000 2.30507000 2.32890000 2.31050000 0.00000000 126802 1336867200 2012.05.13 00:00 2.32654000 2.34529000 2.31250000 2.35019000 2.31381333 0.00000000 237217 1337472000 2012.05.20 00:00 2.34050000 2.31246000 2.30504000 2.34677000 2.31368444 0.00000000 261235 1338076800 2012.05.27 00:00 2.32103000 2.30786000 2.28015000 2.32171000 2.31312974 0.00000000 248048 1338681600 2012.06.03 00:00 2.30612000 2.28012000 2.27429000 2.32329000 2.30998595 0.00000000 254728 1339286400 2012.06.10 00:00 2.28685000 2.29022000 2.27590000 2.29659000 2.30810348 0.00000000 270579 1339891200 2012.06.17 00:00 2.29308000 2.27960000 2.25997000 2.30297000 2.30538886 0.00000000 367506 1340496000 2012.06.24 00:00 2.27443000 2.28796000 2.25624000 2.29483000 2.30372897 0.00000000 1641998 1341100800 2012.07.01 00:00 2.28763000 2.23140000 2.23115000 2.29044000 2.29684050 0.00000000 1435605 1341705600 2012.07.08 00:00 2.23052000 2.21554000 2.21101000 2.24872000 2.28909759 0.00000000 1510680 1342310400 2012.07.15 00:00 2.21936000 2.19718000 2.19708000 2.22448000 2.28034354 0.00000000 1387521 1342915200 2012.07.22 00:00 2.20126000 2.23052000 2.19809000 2.24308000 2.27559844 0.00000000 1399981 1343520000 2012.07.29 00:00 2.22434000 2.20152000 2.17647000 2.23188000 2.26854335 0.00000000 309270 1344124800 2012.08.05 00:00 2.20515000 2.18858000 2.18698000 2.22015000 2.26092779 0.00000000 238966 1344729600 2012.08.12 00:00 2.18938000 2.21766000 2.18898000 2.22765000 2.25680705 0.00000000 246180 1345334400 2012.08.19 00:00 2.21826000 2.24718000 2.21428000 2.25720000 2.25589019 0.00000000 189275 1345939200 2012.08.26 00:00 2.24518000 2.28431000 2.24439000 2.29597000 2.25859684 0.00000000 224878 1346544000 2012.09.02 00:00 2.27885000 2.30239000 2.27685000 2.30459000 2.26276761 0.00000000 292557 1347148800 2012.09.09 00:00 2.30031000 2.35614000 2.29172000 2.35841000 2.27166022 0.00000000 255499 1347753600 2012.09.16 00:00 2.34748000 2.32986000 2.32775000 2.36552000 2.27720306 0.05021329 163190 1348358400 2012.09.23 00:00 2.32937000 2.30748000 2.29879000 2.33093000 2.28008658 0.05057473 166202 1348963200 2012.09.30 00:00 2.30895000 2.35053000 2.30115000 2.35529000 2.28679547 0.05254782 124256 1349568000 2012.10.07 00:00 2.35231000 2.34152000 2.33106000 2.35499000 2.29200733 0.05527677 105456 1350172800 2012.10.14 00:00 2.34015000 2.33715000 2.33469000 2.36557000 2.29630664 0.05761528 115284 1350777600 2012.10.21 00:00 2.33534000 2.32733000 2.32417000 2.35039000 2.29926124 0.05900903 117596 1351382400 2012.10.28 00:00 2.32640000 2.29974000 2.29652000 2.33518000 2.29930684 0.05899196 105931 1351987200 2012.11.04 00:00 2.29331000 2.27509000 2.26714000 2.30309000 2.29700047 0.05822252 121241 1352592000 2012.11.11 00:00 2.27194000 2.29198000 2.27152000 2.30476000 2.29652233 0.05803282 104582 1353196800 2012.11.18 00:00 2.29118000 2.32551000 2.28703000 2.33195000 2.29928306 0.05735079 101244 1353801600 2012.11.25 00:00 2.32626000 2.31933000 2.30895000 2.33501000 2.30119229 0.05487102 120849 1354406400 2012.12.02 00:00 2.31585000 2.31165000 2.30612000 2.34259000 2.30218827 0.04994123 125470 1355011200 2012.12.09 00:00 2.30757000 2.34019000 2.30425000 2.34159000 2.30580748 0.04852515 124620 1355616000 2012.12.16 00:00 2.34439000 2.36653000 2.33782000 2.37599000 2.31159058 0.04501542 125766 1356220800 2012.12.23 00:00 2.35957000 2.36233000 2.35705000 2.38110000 2.31642290 0.03730792 66175 1356825600 2012.12.30 00:00 2.35812000 2.32717000 2.32114000 2.36879000 2.31744644 0.03005539 90532 1357430400 2013.01.06 00:00 2.32971000 2.36039000 2.31439000 2.36719000 2.32153630 0.02639713 109139 1358035200 2013.01.13 00:00 2.36296000 2.34042000 2.34028000 2.37069000 2.32333475 0.02496085 160154 1358640000 2013.01.20 00:00 2.34018000 2.37629000 2.34010000 2.38059000 2.32837810 0.02600021 114209 1359244800 2013.01.27 00:00 2.37847000 2.38529000 2.37089000 2.40399000 2.33379828 0.02775149 131398 1359849600 2013.02.03 00:00 2.38792000 2.36689000 2.36400000 2.40149000 2.33694988 0.02867827 137624 1360454400 2013.02.10 00:00 2.36502000 2.35819000 2.35379000 2.38773000 2.33897275 0.02829679 121728 1361059200 2013.02.17 00:00 2.35630000 2.37349000 2.35567000 2.38639000 2.34226010 0.02936153 150620 1361664000 2013.02.24 00:00 2.37274000 2.33989000 2.33649000 2.39049000 2.34203438 0.02934351 196249 1362268800 2013.03.03 00:00 2.33980000 2.34529000 2.33041000 2.35729000 2.34234444 0.02935904 152696 1362873600 2013.03.10 00:00 2.33719000 2.36149000 2.33719000 2.36893000 2.34416782 0.02959617 143074 1363478400 2013.03.17 00:00 2.34122000 2.35449000 2.33727000 2.36229000 2.34515089 0.02799426 175542 1364083200 2013.03.24 00:00 2.35243000 2.31494000 2.31423000 2.36407000 2.34227366 0.02444494 174746 1364688000 2013.03.31 00:00 2.31613000 2.33108000 2.30619000 2.34287000 2.34120760 0.02215364 160043 1365292800 2013.04.07 00:00 2.32889000 2.34209000 2.32114000 2.34947000 2.34129164 0.02184539 154775 1365897600 2013.04.14 00:00 2.34408000 2.34718000 2.33347000 2.36186000 2.34185243 0.02109716 204459 1366502400 2013.04.21 00:00 2.35176000 2.34234000 2.33758000 2.36022000 2.34189887 0.01996425 190125 1367107200 2013.04.28 00:00 2.34128000 2.35301000 2.33977000 2.37179000 2.34295707 0.01958085 163015 1367712000 2013.05.05 00:00 2.35073000 2.33732000 2.33441000 2.36314000 2.34242021 0.01913415 114150 1368316800 2013.05.12 00:00 2.33736000 2.36153000 2.33605000 2.37341000 2.34424019 0.01835373 144679 1368921600 2013.05.19 00:00 2.36388000 2.38582000 2.35690000 2.39566000 2.34820017 0.01865839 212385 1369526400 2013.05.26 00:00 2.38476000 2.43414000 2.37721000 2.45979000 2.35638492 0.02497558 206263 1370131200 2013.06.02 00:00 2.44142000 2.47701000 2.44129000 2.51976000 2.36787302 0.03586977 264127 1370736000 2013.06.09 00:00 2.47202000 2.47915000 2.46498000 2.53256000 2.37847083 0.04449031 265824 1371340800 2013.06.16 00:00 2.50237000 2.54135000 2.48514000 2.57718000 2.39398313 0.05982833 244466 1371945600 2013.06.23 00:00 2.53572000 2.50662000 2.49863000 2.56441000 2.40471045 0.06707797 268547 1372550400 2013.06.30 00:00 2.50871000 2.52262000 2.50009000 2.54709000 2.41593993 0.07406592 199173 1373155200 2013.07.07 00:00 2.51329000 2.55256000 2.47574000 2.56490000 2.42895137 0.08291009 256119 1373760000 2013.07.14 00:00 2.55063000 2.51726000 2.50257000 2.55316000 2.43736171 0.08515154 239658 1374364800 2013.07.21 00:00 2.51934000 2.55681000 2.50707000 2.56042000 2.44873774 0.08968472 205571 1374969600 2013.07.28 00:00 2.55563000 2.55547000 2.54499000 2.58452000 2.45890272 0.09329305 196602 1375574400 2013.08.04 00:00 2.55436000 2.55808000 2.55251000 2.57665000 2.46834817 0.09529498 182537 1376179200 2013.08.11 00:00 2.55049000 2.58905000 2.54821000 2.59467000 2.47984358 0.09530393 179839 1376784000 2013.08.18 00:00 2.58648000 2.65718000 2.57779000 2.67257000 2.49673277 0.10068984 205468 1377388800 2013.08.25 00:00 2.65722000 2.68958000 2.65712000 2.76847000 2.51509917 0.10701793 190300 1377993600 2013.09.01 00:00 2.67502000 2.70093000 2.65593000 2.74940000 2.53279734 0.11139477 171210 1378598400 2013.09.08 00:00 2.68907000 2.69540000 2.65924000 2.70674000 2.54828331 0.11155030 186130 1379203200 2013.09.15 00:00 2.68636000 2.67748000 2.61617000 2.69279000 2.56058776 0.10831633 197456 1379808000 2013.09.22 00:00 2.67927000 2.74350000 2.67129000 2.76034000 2.57800797 0.10599106 169306 1380412800 2013.09.29 00:00 2.74613000 2.69169000 2.69075000 2.75804000 2.58883483 0.09841333 161141 1381017600 2013.10.06 00:00 2.68930000 2.67856000 2.66773000 2.71961000 2.59738009 0.08977297 141395 1381622400 2013.10.13 00:00 2.68604000 2.68804000 2.66189000 2.70667000 2.60601436 0.08425822 145043 1382227200 2013.10.20 00:00 2.69234000 2.73800000 2.68937000 2.74727000 2.61858442 0.08379153 136894 1382832000 2013.10.27 00:00 2.73326000 2.71869000 2.70182000 2.74731000 2.62811829 0.08027048 161276 1383436800 2013.11.03 00:00 2.72039000 2.71919000 2.70013000 2.75925000 2.63679178 0.07992672 167465 1384041600 2013.11.10 00:00 2.71876000 2.73651000 2.71836000 2.76788000 2.64628876 0.07674813 156848 1384646400 2013.11.17 00:00 2.73492000 2.71719000 2.69309000 2.74628000 2.65304126 0.07245734 168176 1385251200 2013.11.24 00:00 2.71204000 2.74121000 2.69521000 2.75552000 2.66143828 0.07032052 138596 1385856000 2013.12.01 00:00 2.74596000 2.77376000 2.74235000 2.79797000 2.67213559 0.06500439 172187 1386460800 2013.12.08 00:00 2.77035000 2.79929000 2.76982000 2.82099000 2.68424553 0.06324274 145778 1387065600 2013.12.15 00:00 2.79907000 2.85589000 2.78449000 2.86756000 2.70059262 0.06418022 148037 1387670400 2013.12.22 00:00 2.85584000 2.95836000 2.83719000 3.01460000 2.72514190 0.07522960 84629 1388275200 2013.12.29 00:00 2.95977000 2.95759000 2.91199000 2.99642000 2.74727981 0.08343673 138713 1388880000 2014.01.05 00:00 2.95023000 2.95530000 2.93734000 2.98677000 2.76709126 0.09239185 158060 1389484800 2014.01.12 00:00 2.95388000 3.02265000 2.95261000 3.02557000 2.79143019 0.10742566 151955 1390089600 2014.01.19 00:00 3.01250000 3.19360000 3.00609000 3.20710000 2.82973207 0.14068138 176638 1390694400 2014.01.26 00:00 3.18874000 3.04788000 2.95288000 3.27270000 2.85050807 0.14857515 185560 1391299200 2014.02.02 00:00 3.04500000 3.02541000 2.97897000 3.09253000 2.86716539 0.15098839 189278 1391904000 2014.02.09 00:00 3.01841000 2.98514000 2.96274000 3.05081000 2.87840107 0.15243448 178604 1392508800 2014.02.16 00:00 2.98526000 2.98853000 2.97779000 3.05211000 2.88888954 0.14996643 168626 1393113600 2014.02.23 00:00 2.98992000 3.04649000 2.98179000 3.07970000 2.90389911 0.14801655 216540 1393718400 2014.03.02 00:00 3.05699000 3.05764000 3.01930000 3.07806000 2.91854110 0.14502902 216446 1394323200 2014.03.09 00:00 3.05822000 3.07799000 3.05714000 3.12923000 2.93372671 0.14454788 208168 1394928000 2014.03.16 00:00 3.08183000 3.07758000 3.06699000 3.10419000 2.94742702 0.14042287 192939 1395532800 2014.03.23 00:00 3.08360000 3.01089000 2.99679000 3.10451000 2.95347111 0.13154207 194462 1396137600 2014.03.30 00:00 2.99342000 2.89593000 2.88204000 3.00965000 2.94799101 0.12333064 171614 1396742400 2014.04.06 00:00 2.89659000 2.93172000 2.87943000 2.95524000 2.94644139 0.11238898 147949 1397347200 2014.04.13 00:00 2.92801000 2.93700000 2.92155000 2.96325000 2.94554221 0.10291152 136622 1397952000 2014.04.20 00:00 2.94044000 2.95025000 2.93741000 2.97894000 2.94599057 0.09527792 116830 1398556800 2014.04.27 00:00 2.94881000 2.91497000 2.89884000 2.97064000 2.94303623 0.09135391 144132 1399161600 2014.05.04 00:00 2.91442000 2.85673000 2.85353000 2.92395000 2.93481659 0.09619355 149137 1399766400 2014.05.11 00:00 2.85174000 2.87264000 2.82870000 2.89029000 2.92889501 0.10055299 155889 1400371200 2014.05.18 00:00 2.86698000 2.83516000 2.83364000 2.90503000 2.91996786 0.10759054 159729 1400976000 2014.05.25 00:00 2.83278000 2.85817000 2.83072000 2.87934000 2.91408235 0.11152359 165852 1401580800 2014.06.01 00:00 2.85644000 2.83224000 2.83012000 2.89697000 2.90628784 0.11450930 214976 1402185600 2014.06.08 00:00 2.83280000 2.87399000 2.81039000 2.88891000 2.90321186 0.09663843 186265 1402790400 2014.06.15 00:00 2.87229000 2.90725000 2.86884000 2.92544000 2.90359644 0.09088449 169934 1403395200 2014.06.22 00:00 2.90653000 2.89469000 2.88939000 2.92078000 2.90274821 0.08709151 153938 1404000000 2014.06.29 00:00 2.89253000 2.89927000 2.89253000 2.91810000 2.90241695 0.08525389 139144 1404604800 2014.07.06 00:00 2.89871000 2.87956000 2.87949000 2.90449000 2.90024010 0.08396793 117057 1405209600 2014.07.13 00:00 2.87954000 2.87094000 2.86332000 2.90027000 2.89744961 0.07843348 150754 1405814400 2014.07.20 00:00 2.87329000 2.81045000 2.80654000 2.87969000 2.88916394 0.07425238 135302 1406419200 2014.07.27 00:00 2.80401000 2.86199000 2.80306000 2.88334000 2.88657594 0.06183010 141490 1407024000 2014.08.03 00:00 2.85939000 2.87429000 2.84539000 2.92921000 2.88540585 0.04485570 209386 1407628800 2014.08.10 00:00 2.87240000 2.90136000 2.86039000 2.91816000 2.88692530 0.03531685 185862 1408233600 2014.08.17 00:00 2.89939000 2.87994000 2.87545000 2.91039000 2.88626003 0.03520977 146673 1408838400 2014.08.24 00:00 2.87111000 2.83986000 2.83487000 2.87953000 2.88184098 0.03444537 139218 1409443200 2014.08.31 00:00 2.83594000 2.79384000 2.79256000 2.85847000 2.87345993 0.03605121 153053 1410048000 2014.09.07 00:00 2.79215000 2.87509000 2.79068000 2.87679000 2.87361518 0.03173538 193911 1410652800 2014.09.14 00:00 2.86557000 2.86699000 2.85050000 2.88259000 2.87298421 0.03020534 211573 1411257600 2014.09.21 00:00 2.86417000 2.86867000 2.85431000 2.88836000 2.87257333 0.02989219 186133 1411862400 2014.09.28 00:00 2.86801000 2.86928000 2.86254000 2.90854000 2.87225968 0.02981969 209214 1412467200 2014.10.05 00:00 2.86559000 2.88508000 2.85326000 2.90414000 2.87348066 0.02902735 235353 1413072000 2014.10.12 00:00 2.88416000 2.86339000 2.86198000 2.92367000 2.87251965 0.02872647 249134 1413676800 2014.10.19 00:00 2.86174000 2.82458000 2.82269000 2.88278000 2.86795397 0.02880407 189129 1414281600 2014.10.26 00:00 2.82593000 2.78239000 2.75539000 2.84384000 2.85980502 0.03421318 236452 1414886400 2014.11.02 00:00 2.78571000 2.81125000 2.76969000 2.82899000 2.85518073 0.03431153 292638 1415491200 2014.11.09 00:00 2.80939000 2.79136000 2.78124000 2.82191000 2.84910257 0.03615228 239188 1416096000 2014.11.16 00:00 2.79206000 2.75169000 2.74884000 2.81504000 2.83982518 0.04083396 270493 1416700800 2014.11.23 00:00 2.74775000 2.76061000 2.74519000 2.77989000 2.83228088 0.04414735 212313 1417305600 2014.11.30 00:00 2.76069000 2.77559000 2.74999000 2.78444000 2.82688174 0.04568180 235457 1417910400 2014.12.07 00:00 2.77418000 2.85849000 2.77418000 2.87660000 2.82989205 0.04552699 264530 1418515200 2014.12.14 00:00 2.86863000 2.82591000 2.82277000 3.02469000 2.82951281 0.04501101 223452 1419120000 2014.12.21 00:00 2.82253000 2.81969000 2.81958000 2.84760000 2.82857731 0.04400645 78950 1419724800 2014.12.28 00:00 2.82117000 2.81094000 2.80822000 2.85844000 2.82689756 0.04107599 104904 1420329600 2015.01.04 00:00 2.77372000 2.71519000 2.69324000 2.81128000 2.81625875 0.04611025 263168 1420934400 2015.01.11 00:00 2.71480000 2.68690000 2.63875000 2.72404000 2.80393887 0.05457153 485836 1421539200 2015.01.18 00:00 2.69513000 2.63322000 2.60573000 2.74331000 2.78767993 0.06848752 282465 1422144000 2015.01.25 00:00 2.63715000 2.75253000 2.61840000 2.76899000 2.78433231 0.06669707 313855 1422748800 2015.02.01 00:00 2.75718000 2.79648000 2.72544000 2.81454000 2.78548924 0.06397544 276887 1423353600 2015.02.08 00:00 2.78759000 2.79633000 2.78759000 2.84254000 2.78652169 0.06118339 247302 1423958400 2015.02.15 00:00 2.79602000 2.79003000 2.77473000 2.81224000 2.78685582 0.05832364 224243 1424563200 2015.02.22 00:00 2.78988000 2.80539000 2.78555000 2.83719000 2.78862098 0.05435596 248681 1425168000 2015.03.01 00:00 2.79962000 2.84449000 2.79590000 2.89469000 2.79394184 0.05416254 253519 1425772800 2015.03.08 00:00 2.83816000 2.76737000 2.73829000 2.85709000 2.79141118 0.05340110 322881 1426377600 2015.03.15 00:00 2.75760000 2.78358000 2.74409000 2.83309000 2.79066536 0.05322121 309197 1426982400 2015.03.22 00:00 2.78260000 2.83764000 2.77169000 2.87729000 2.79513913 0.05509583 314736 1427587200 2015.03.29 00:00 2.83573000 2.82059000 2.78271000 2.84739000 2.79756302 0.05602298 238485 1428192000 2015.04.05 00:00 2.81735000 2.78493000 2.77964000 2.83237000 2.79635988 0.05484935 269351 1428796800 2015.04.12 00:00 2.77766000 2.89245000 2.77527000 2.90964000 2.80551132 0.06007026 355074 1429401600 2015.04.19 00:00 2.89107000 2.94789000 2.87104000 2.97669000 2.81907119 0.07036489 329417 1430006400 2015.04.26 00:00 2.94722000 3.02561000 2.90539000 3.03635000 2.83874156 0.08873465 370151 1430611200 2015.05.03 00:00 3.02867000 3.01977000 3.00009000 3.09069000 2.85598236 0.10279388 337315 1431216000 2015.05.10 00:00 3.00623000 2.94733000 2.93194000 3.03959000 2.86468214 0.10755777 320820 1431820800 2015.05.17 00:00 2.94807000 2.86259000 2.85090000 2.95609000 2.86448288 0.10681252 298131 1432425600 2015.05.24 00:00 2.85431000 2.92520000 2.84428000 2.92894000 2.87026547 0.10412246 299322 1433030400 2015.05.31 00:00 2.92079000 2.95569000 2.90866000 3.07629000 2.87840114 0.09964941 343867 1433635200 2015.06.07 00:00 3.05292000 3.05133000 3.03304000 3.12769000 2.89487055 0.09463408 316466 1434240000 2015.06.14 00:00 3.04498000 3.05421000 3.04031000 3.11229000 2.91004574 0.09863253 273055 1434844800 2015.06.21 00:00 3.05911000 2.97483000 2.96710000 3.07325000 2.91621567 0.09759592 251559 1435449600 2015.06.28 00:00 2.96803000 2.98052000 2.95627000 3.04270000 2.92233989 0.09594508 224844 1436054400 2015.07.05 00:00 2.97441000 2.97019000 2.92958000 3.00040000 2.92689704 0.09248983 223516 1436659200 2015.07.12 00:00 2.96919000 2.86688000 2.86688000 2.97367000 2.92118113 0.08888431 58853 1437264000 2015.07.19 00:00 2.87607000 2.99983000 2.86841000 3.02066000 2.92867150 0.08909641 69834 1437868800 2015.07.26 00:00 3.00154000 3.03935000 3.00132000 3.08210000 2.93921231 0.08476347 95143 1438473600 2015.08.02 00:00 3.02986000 3.04277000 3.01717000 3.05382000 2.94907495 0.07996787 199330 1439078400 2015.08.09 00:00 3.04292000 3.14527000 3.02262000 3.17595000 2.96776019 0.08625022 190637 1439683200 2015.08.16 00:00 3.13679000 3.31837000 3.13617000 3.34371000 3.00115160 0.11007056 199525 1440288000 2015.08.23 00:00 3.31747000 3.26653000 3.25789000 3.47490000 3.02642574 0.11520345 270286 1440892800 2015.08.30 00:00 3.26209000 3.34783000 3.24028000 3.36637000 3.05703567 0.13350250 231637 1441497600 2015.09.06 00:00 3.35812000 3.45032000 3.33255000 3.46210000 3.09449132 0.16116883 219728 1442102400 2015.09.13 00:00 3.45342000 3.39360000 3.36639000 3.47890000 3.12297786 0.17836257 204715 1442707200 2015.09.20 00:00 3.38565000 3.40495000 3.34358000 3.46140000 3.14983235 0.19291911 198898 1443312000 2015.09.27 00:00 3.39593000 3.34936000 3.34735000 3.45880000 3.16883498 0.19660517 297952 1443916800 2015.10.04 00:00 3.35850000 3.30296000 3.25541000 3.37785000 3.18160879 0.18897758 309236 1444521600 2015.10.11 00:00 3.35070000 3.27790000 3.27091000 3.37785000 3.19077938 0.18269095 266595 1445126400 2015.10.18 00:00 3.27855000 3.19810000 3.17145000 3.31086000 3.19147658 0.17504950 278923 1445731200 2015.10.25 00:00 3.20035000 3.20013000 3.17210000 3.23760000 3.19230072 0.17229318 281143 1446336000 2015.11.01 00:00 3.11695000 3.12803000 3.04140000 3.15205000 3.18617970 0.16988301 314035 1446940800 2015.11.08 00:00 3.12970000 3.07654000 3.06555000 3.15845000 3.17573782 0.16545180 339305 1447545600 2015.11.15 00:00 3.08445000 3.00353000 3.00317000 3.09728000 3.15933708 0.16631169 345026 1448150400 2015.11.22 00:00 3.00523000 3.09248000 3.00218000 3.11820000 3.15296974 0.16307039 328005 1448755200 2015.11.29 00:00 3.08895000 3.13870000 3.02908000 3.17690000 3.15161071 0.15054381 359681 1449360000 2015.12.06 00:00 3.13130000 3.27715000 3.11417000 3.28630000 3.16356684 0.14402352 379900 1449964800 2015.12.13 00:00 3.24271000 3.15710000 3.14290000 3.30955000 3.16295095 0.14161157 402225 1450569600 2015.12.20 00:00 3.15813000 3.19360000 3.15270000 3.23185000 3.16586990 0.13769525 230844 1451174400 2015.12.27 00:00 3.19025000 3.16095000 3.15952000 3.25546000 3.16540134 0.13786502 148618 1451779200 2016.01.03 00:00 3.16580000 3.29598000 3.15582000 3.30220000 3.17783741 0.13074153 456017 1452384000 2016.01.10 00:00 3.30772000 3.31884000 3.25345000 3.34975000 3.19126622 0.12746691 476084 1452988800 2016.01.17 00:00 3.32291000 3.23363000 3.23363000 3.35515000 3.19530087 0.12163032 422012 1453593600 2016.01.24 00:00 3.24010000 3.19585000 3.19414000 3.29905000 3.19535317 0.10742269 384077 1454198400 2016.01.31 00:00 3.19602000 3.24785000 3.18999000 3.27175000 3.20035287 0.09779603 435934 1454803200 2016.02.07 00:00 3.25013000 3.28554000 3.24017000 3.34580000 3.20846593 0.08829814 543820 1455408000 2016.02.14 00:00 3.29890000 3.28425000 3.27786000 3.33380000 3.21568346 0.08494459 579084 1456012800 2016.02.21 00:00 3.27944000 3.26658000 3.21390000 3.28757000 3.22053075 0.08440333 615776 1456617600 2016.02.28 00:00 3.26346000 3.19565000 3.17135000 3.26976000 3.21816115 0.08298732 567809 1457222400 2016.03.06 00:00 3.19167000 3.19805000 3.11937000 3.25760000 3.21624580 0.08253242 601032 1457827200 2016.03.13 00:00 3.20394000 3.23125000 3.17740000 3.25090000 3.21767478 0.08283102 557258 1458432000 2016.03.20 00:00 3.22224000 3.20967000 3.20574000 3.24540000 3.21691242 0.08025473 409673 1459036800 2016.03.27 00:00 3.20718000 3.21426000 3.19999000 3.23230000 3.21665980 0.07384137 499916 1459641600 2016.04.03 00:00 3.21423000 3.24565000 3.19436000 3.26225000 3.21942078 0.05657430 531203 1460246400 2016.04.10 00:00 3.24849000 3.21745000 3.20505000 3.25810000 3.21923308 0.04897503 474815 1460851200 2016.04.17 00:00 3.22075000 3.19565000 3.17369000 3.23497000 3.21698707 0.04648760 455819 1461456000 2016.04.24 00:00 3.19322000 3.19845000 3.18040000 3.21270000 3.21522164 0.04513174 493351 1462060800 2016.05.01 00:00 3.19890000 3.33725000 3.19213000 3.42350000 3.22684339 0.04750977 520613 1462665600 2016.05.08 00:00 3.33158000 3.35710000 3.32277000 3.38975000 3.23924878 0.05259473 434900 1463270400 2016.05.15 00:00 3.36130000 3.33705000 3.33323000 3.38314000 3.24856318 0.05256353 447831 1463875200 2016.05.22 00:00 3.33840000 3.28645000 3.26771000 3.37227000 3.25217145 0.05200531 422825 1464480000 2016.05.29 00:00 3.28146000 3.30085000 3.27485000 3.30988000 3.25680750 0.05123071 425640 1465084800 2016.06.05 00:00 3.30090000 3.29365000 3.26946000 3.31356000 3.26031631 0.05187597 449611 1465689600 2016.06.12 00:00 3.29348000 3.29748000 3.27785000 3.31978000 3.26385571 0.05066654 535338 1466294400 2016.06.19 00:00 3.30880000 3.24625000 3.21319000 3.32009000 3.26217898 0.05059073 613591 1466899200 2016.06.26 00:00 3.23114000 3.23149000 3.18386000 3.25645000 3.25925622 0.05058462 602176 1467504000 2016.07.03 00:00 3.22865000 3.19065000 3.18966000 3.26700000 3.25272229 0.05213337 430750 1468108800 2016.07.10 00:00 3.18714000 3.33325000 3.18496000 3.36846000 3.26039160 0.05516288 502186 1468713600 2016.07.17 00:00 3.27815000 3.36285000 3.23584000 3.41045000 3.27014954 0.05812416 483244 1469318400 2016.07.24 00:00 3.36415000 3.33845000 3.31805000 3.36715000 3.27665435 0.05813473 454505 1469923200 2016.07.31 00:00 3.33590000 3.32345000 3.32045000 3.38089000 3.28111107 0.05842034 376684 1470528000 2016.08.07 00:00 3.32360000 3.30145000 3.28871000 3.32615000 3.28304812 0.05643329 383061 1471132800 2016.08.14 00:00 3.29145000 3.31566000 3.28457000 3.33682000 3.28615401 0.05473166 428409 1471737600 2016.08.21 00:00 3.30506000 3.30585000 3.29900000 3.35200000 3.28802982 0.05410640 403104 1472342400 2016.08.28 00:00 3.29821000 3.28952000 3.28847000 3.32815000 3.28817174 0.05174352 366192 1472947200 2016.09.04 00:00 3.28960000 3.33310000 3.27291000 3.34725000 3.29245062 0.04770578 427376 1473552000 2016.09.11 00:00 3.32920000 3.32475000 3.32210000 3.36114000 3.29552675 0.04261970 394883 1474156800 2016.09.18 00:00 3.32025000 3.31591000 3.29483000 3.33641000 3.29746801 0.04147325 406817 1474761600 2016.09.25 00:00 3.36075000 3.37250000 3.32979000 3.37727000 3.30461392 0.04203218 450333 1475366400 2016.10.02 00:00 3.36748000 3.41611000 3.36498000 3.44191000 3.31523259 0.04853479 486576 1475971200 2016.10.09 00:00 3.40255000 3.39045000 3.38385000 3.43733000 3.32239616 0.05160847 464727 1476576000 2016.10.16 00:00 3.38135000 3.34925000 3.33522000 3.42190000 3.32495366 0.05208118 429039 1477180800 2016.10.23 00:00 3.34701000 3.41095000 3.33716000 3.42306000 3.33314379 0.05604469 454724 1477785600 2016.10.30 00:00 3.40845000 3.51485000 3.39046000 3.53099000 3.35044914 0.07085942 460509 1478390400 2016.11.06 00:00 3.47690000 3.52465000 3.47164000 3.68939000 3.36703970 0.07985391 661955 1478995200 2016.11.13 00:00 3.50999000 3.56365000 3.49883000 3.61170000 3.38576449 0.08865805 660324 1479600000 2016.11.20 00:00 3.56575000 3.64742000 3.56300000 3.67100000 3.41068406 0.09977040 566403 1480204800 2016.11.27 00:00 3.65115000 3.74345000 3.61605000 3.82851000 3.44237606 0.12812241 543818 1480809600 2016.12.04 00:00 3.72275000 3.66936000 3.60870000 3.80790000 3.46399358 0.14142203 523786 1481414400 2016.12.11 00:00 3.67660000 3.65583000 3.64525000 3.74975000 3.48226371 0.14940178 501434 1482019200 2016.12.18 00:00 3.64329000 3.67025000 3.63737000 3.69318000 3.50016717 0.15523120 383586 1482624000 2016.12.25 00:00 3.66430000 3.70465000 3.65946000 3.74606000 3.51964172 0.15980329 442680 1483228800 2017.01.01 00:00 3.71432000 3.82945000 3.69512000 3.84330000 3.54914727 0.17375589 535401 1483833600 2017.01.08 00:00 3.81933000 3.95415000 3.81831000 4.17743000 3.58771896 0.19516177 588198 1484438400 2017.01.15 00:00 3.94863000 4.02578000 3.94853000 4.08975000 3.62943906 0.21537646 505193 1485043200 2017.01.22 00:00 4.02491000 4.13105000 4.01194000 4.17080000 3.67721153 0.24217202 573463 1485648000 2017.01.29 00:00 4.15414000 3.97905000 3.96944000 4.15915000 3.70595805 0.24445707 620099 1486252800 2017.02.05 00:00 3.97955000 3.91885000 3.89732000 4.01051000 3.72623348 0.23694383 543806 1486857600 2017.02.12 00:00 3.91607000 3.84435000 3.84435000 3.93705000 3.73748267 0.22663593 439269 1487462400 2017.02.19 00:00 3.84580000 3.80945000 3.76467000 3.86470000 3.74433670 0.21630690 441473 1488067200 2017.02.26 00:00 3.79344000 3.93125000 3.79039000 3.95228000 3.76213797 0.20641391 525865 1488672000 2017.03.05 00:00 3.93409000 3.97785000 3.87875000 4.01295000 3.78268197 0.19049966 570985 1489276800 2017.03.12 00:00 3.99485000 3.90820000 3.87755000 4.01660000 3.79463607 0.17289665 628119 1489881600 2017.03.19 00:00 3.89234000 3.89805000 3.87826000 3.93195000 3.80448501 0.16163046 531597 1490486400 2017.03.26 00:00 3.90195000 3.86655000 3.86439000 3.96613000 3.81039596 0.14852237 524369 1491091200 2017.04.02 00:00 3.86695000 3.94483000 3.86415000 3.98926000 3.82319921 0.13757739 564880 1491696000 2017.04.09 00:00 3.94055000 3.91744000 3.87072000 3.95937000 3.83217452 0.13071050 564180 1492300800 2017.04.16 00:00 3.85005000 3.89903000 3.83965000 3.95513000 3.83854171 0.12801464 534415 1492905600 2017.04.23 00:00 3.93265000 3.86902000 3.86598000 3.93661000 3.84144440 0.12137383 737600 1493510400 2017.04.30 00:00 3.87465000 3.89665000 3.83984000 3.92985000 3.84670208 0.11218706 545592 1494115200 2017.05.07 00:00 3.90135000 3.90001000 3.87438000 3.95130000 3.85177902 0.10272019 496505 1494720000 2017.05.14 00:00 3.89805000 4.00470000 3.88890000 4.05022000 3.86634293 0.09332393 650879 1495324800 2017.05.21 00:00 4.00175000 3.99860000 3.97950000 4.02545000 3.87893884 0.08931195 584143 1495929600 2017.05.28 00:00 3.99505000 3.95885000 3.94638000 4.00715000 3.88654942 0.08504845 500894 1496534400 2017.06.04 00:00 3.95560000 3.95602000 3.93889000 4.00827000 3.89316567 0.07725038 557394 1497139200 2017.06.11 00:00 3.95885000 3.91927000 3.90648000 3.96683000 3.89565180 0.05518596 553531 1497744000 2017.06.18 00:00 3.91880000 3.92570000 3.90846000 3.95216000 3.89851353 0.05125953 501029 1498348800 2017.06.25 00:00 3.92085000 4.02140000 3.90510000 4.04901000 3.91021700 0.05422813 707948 1498953600 2017.07.02 00:00 4.01930000 4.12406000 4.00959000 4.16555000 3.93058300 0.06603541 617681 1499558400 2017.07.09 00:00 4.12163000 4.05599000 4.04650000 4.15384000 3.94252653 0.06421745 624217 1500163200 2017.07.16 00:00 4.04837000 4.12390000 4.04453000 4.13556000 3.95980019 0.07426695 712699 1500768000 2017.07.23 00:00 4.12125000 4.14325000 4.11374000 4.16920000 3.97727160 0.08514967 718298 1501372800 2017.07.30 00:00 4.14020000 4.15215000 4.12925000 4.21240000 3.99392669 0.09363978 658350 1501977600 2017.08.06 00:00 4.15190000 4.17833000 4.13864000 4.19138000 4.01148891 0.10177163 620342 1502582400 2017.08.13 00:00 4.17361000 4.13599000 4.11355000 4.18170000 4.02334615 0.10171890 633316 1503187200 2017.08.20 00:00 4.13075000 4.10133000 4.08470000 4.14095000 4.03077319 0.10264162 489847 1503792000 2017.08.27 00:00 4.10536000 4.05657000 4.05455000 4.15980000 4.03323003 0.09990101 663545 1504396800 2017.09.03 00:00 4.07853000 4.10245000 4.06719000 4.12629000 4.03982240 0.09689875 695065 1505001600 2017.09.10 00:00 4.09180000 4.10700000 4.06429000 4.13117000 4.04622027 0.09030608 685485 1505606400 2017.09.17 00:00 4.09860000 4.17420000 4.09372000 4.20160000 4.05840882 0.08798652 642128 1506211200 2017.09.24 00:00 4.16255000 4.21215000 4.16125000 4.22360000 4.07305083 0.08641691 693482 1506816000 2017.10.01 00:00 4.20120000 4.23866000 4.18020000 4.24864000 4.08882314 0.09219398 608334 1507420800 2017.10.08 00:00 4.28443000 4.29468000 4.28139000 4.46178000 4.10842855 0.10096077 584597 1508025600 2017.10.15 00:00 4.28695000 4.32555000 4.28119000 4.34530000 4.12910678 0.10717600 532783 1508630400 2017.10.22 00:00 4.35910000 4.39638000 4.33192000 4.49645000 4.15456138 0.11696939 624241 1509235200 2017.10.29 00:00 4.38981000 4.51074000 4.37128000 4.51766000 4.18848315 0.13200904 558698 1509840000 2017.11.05 00:00 4.50928000 4.50679000 4.43360000 4.52373000 4.21879809 0.13920069 502902 1510444800 2017.11.12 00:00 4.48933000 4.56955000 4.48426000 4.61235000 4.25220303 0.15572074 621480 1511049600 2017.11.19 00:00 4.53678000 4.70793000 4.53087000 4.72127000 4.29560560 0.18836423 596536 1511654400 2017.11.26 00:00 4.70284000 4.65388000 4.63620000 4.72167000 4.32972697 0.20234975 629035 1512259200 2017.12.03 00:00 4.64266000 4.51259000 4.50301000 4.68192000 4.34714250 0.20420145 556358 1512864000 2017.12.10 00:00 4.50545000 4.53406000 4.49533000 4.60873000 4.36494417 0.20621212 554060 1513468800 2017.12.17 00:00 4.52410000 4.51597000 4.50751000 4.55820000 4.37932758 0.20560691 465689 1514073600 2017.12.24 00:00 4.52084000 4.55166000 4.50063000 4.56890000 4.39574019 0.20646934 294321 1514678400 2017.12.31 00:00 4.54582000 4.49021000 4.48998000 4.55676000 4.40473731 0.20025075 383334 1515283200 2018.01.07 00:00 4.48850000 4.56676000 4.47780000 4.57638000 4.42016805 0.19274743 594122 1515888000 2018.01.14 00:00 4.57519000 4.64972000 4.57342000 4.69647000 4.44203014 0.18214939 671172 1516492800 2018.01.21 00:00 4.70025000 4.65643000 4.62169000 4.71905000 4.46244917 0.17159646 634104 1517097600 2018.01.28 00:00 4.64970000 4.69219000 4.63980000 4.70737000 4.48432925 0.15851685 583947 1517702400 2018.02.04 00:00 4.68775000 4.67595000 4.64596000 4.70974000 4.50257885 0.14641626 756036 1518307200 2018.02.11 00:00 4.67510000 4.64500000 4.64494000 4.73684000 4.51614277 0.13246176 571016 1518912000 2018.02.18 00:00 4.63990000 4.65811000 4.63990000 4.70665000 4.52966345 0.11754549 400879 1519516800 2018.02.25 00:00 4.65460000 4.68981000 4.62824000 4.71137000 4.54491551 0.10570690 398513 1520121600 2018.03.04 00:00 4.69516000 4.68845000 4.68293000 4.74375000 4.55858546 0.09302466 420774 1520726400 2018.03.11 00:00 4.68515000 4.70085000 4.68515000 4.70397000 4.57213446 0.08468764 15748