Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 2.01592000 2.01705000 2.00625000 2.02686000 2.01705000 0.00000000 97013 1337472000 2012.05.20 00:00 2.01365000 2.00425000 1.99595000 2.01415000 2.01583095 0.00000000 87019 1338076800 2012.05.27 00:00 2.00015000 1.98605000 1.96925000 2.00575000 2.01299467 0.00000000 76537 1338681600 2012.06.03 00:00 1.98355000 1.98315000 1.96965000 1.98805000 2.01015232 0.00000000 91132 1339286400 2012.06.10 00:00 1.98105000 1.99295000 1.97445000 2.00075000 2.00851401 0.00000000 92082 1339891200 2012.06.17 00:00 1.99035000 1.98615000 1.97840000 1.99905000 2.00638410 0.00000000 100666 1340496000 2012.06.24 00:00 1.98985000 1.98325000 1.97655000 2.00285000 2.00418085 0.00000000 95715 1341100800 2012.07.01 00:00 1.98565000 1.96795000 1.95840000 1.99175000 2.00073029 0.00000000 84079 1341705600 2012.07.08 00:00 1.96855000 1.96815000 1.95575000 1.97435000 1.99762741 0.00000000 80829 1342310400 2012.07.15 00:00 1.96815000 1.96625000 1.96190000 1.97835000 1.99463909 0.00000000 79157 1342915200 2012.07.22 00:00 1.96285000 1.95935000 1.93975000 1.96975000 1.99127822 0.00000000 103248 1343520000 2012.07.29 00:00 1.95985000 1.94275000 1.93155000 1.96495000 1.98665648 0.00000000 70432 1344124800 2012.08.05 00:00 1.94125000 1.95065000 1.93075000 1.95465000 1.98322730 0.00000000 77549 1344729600 2012.08.12 00:00 1.95105000 1.96655000 1.94935000 1.97005000 1.98163898 0.00000000 67616 1345334400 2012.08.19 00:00 1.96475000 1.97585000 1.96345000 1.98455000 1.98108765 0.00000000 71358 1345939200 2012.08.26 00:00 1.97365000 1.97825000 1.97245000 1.98795000 1.98081740 0.00000000 51853 1346544000 2012.09.02 00:00 1.97985000 1.97845000 1.96745000 1.98625000 1.98059193 0.00000000 71726 1347148800 2012.09.09 00:00 1.97745000 1.97865000 1.97045000 1.98355000 1.98040699 0.00000000 77588 1347753600 2012.09.16 00:00 1.97965000 1.98945000 1.97590000 1.99385000 1.98126822 0.00000000 83604 1348358400 2012.09.23 00:00 1.98745000 1.98015000 1.97545000 1.99515000 1.98116173 0.01702801 90015 1348963200 2012.09.30 00:00 1.98195000 1.98095000 1.97170000 1.98935000 1.98114156 0.01501158 84648 1349568000 2012.10.07 00:00 1.98395000 1.96045000 1.95625000 1.98415000 1.97917094 0.01396011 63928 1350172800 2012.10.14 00:00 1.96335000 1.95325000 1.95185000 1.96865000 1.97670228 0.01405149 73911 1350777600 2012.10.21 00:00 1.95535000 1.96305000 1.94725000 1.97125000 1.97540206 0.01385179 76759 1351382400 2012.10.28 00:00 1.96325000 1.96105000 1.95355000 1.97365000 1.97403520 0.01313737 42288 1351987200 2012.11.04 00:00 1.96145000 1.94425000 1.94235000 1.96235000 1.97119851 0.01342428 68882 1352592000 2012.11.11 00:00 1.94495000 1.94905000 1.93360000 1.95085000 1.96908913 0.01337293 61204 1353196800 2012.11.18 00:00 1.94705000 1.96045000 1.94400000 1.96135000 1.96826636 0.01330512 54788 1353801600 2012.11.25 00:00 1.95565000 1.95335000 1.94985000 1.96125000 1.96684575 0.01340821 58414 1354406400 2012.12.02 00:00 1.95355000 1.95745000 1.95205000 1.96605000 1.96595092 0.01342342 58793 1355011200 2012.12.09 00:00 1.95695000 1.97075000 1.95435000 1.97265000 1.96640797 0.01343417 47005 1355616000 2012.12.16 00:00 1.97315000 1.97275000 1.97105000 1.98775000 1.96701198 0.01245274 49971 1356220800 2012.12.23 00:00 1.98660000 1.97815000 1.96305000 1.98665000 1.96807274 0.01215458 24757 1356825600 2012.12.30 00:00 1.97805000 1.97205000 1.96565000 1.99937000 1.96845153 0.01219388 72148 1357430400 2013.01.06 00:00 1.97075000 1.97635000 1.95975000 1.98225000 1.96920376 0.01226565 72050 1358035200 2013.01.13 00:00 1.97502000 1.94845000 1.94555000 1.98090000 1.96722721 0.01268118 84680 1358640000 2013.01.20 00:00 1.93735000 1.94915000 1.93160000 1.95445000 1.96550557 0.01288455 70141 1359244800 2013.01.27 00:00 1.94755000 1.94685000 1.93935000 1.97305000 1.96372885 0.01305153 77713 1359849600 2013.02.03 00:00 1.94375000 1.95485000 1.93045000 1.95985000 1.96288325 0.01176382 73902 1360454400 2013.02.10 00:00 1.95145000 1.91885000 1.90855000 1.95725000 1.95868960 0.01420841 70906 1361059200 2013.02.17 00:00 1.91445000 1.87635000 1.87475000 1.92155000 1.95084774 0.02222082 84855 1361664000 2013.02.24 00:00 1.86795000 1.86485000 1.85505000 1.88565000 1.94265748 0.02980978 104563 1362268800 2013.03.03 00:00 1.86725000 1.86035000 1.85805000 1.89345000 1.93481867 0.03609680 89841 1362873600 2013.03.10 00:00 1.86145000 1.88445000 1.85045000 1.89405000 1.93002165 0.03824401 94300 1363478400 2013.03.17 00:00 1.89045000 1.90065000 1.87815000 1.90395000 1.92722435 0.03878530 101809 1364083200 2013.03.24 00:00 1.90075000 1.88515000 1.86990000 1.90255000 1.92321727 0.04060537 75040 1364688000 2013.03.31 00:00 1.88435000 1.90215000 1.86290000 1.90455000 1.92121086 0.04093368 88674 1365292800 2013.04.07 00:00 1.90265000 1.89725000 1.88585000 1.90765000 1.91892888 0.04081430 89074 1365897600 2013.04.14 00:00 1.89675000 1.88305000 1.87945000 1.90245000 1.91551184 0.04152185 97477 1366502400 2013.04.21 00:00 1.88365000 1.91235000 1.88175000 1.91835000 1.91521071 0.04051009 81947 1367107200 2013.04.28 00:00 1.91415000 1.91805000 1.90845000 1.92465000 1.91548112 0.03853136 94577 1367712000 2013.05.05 00:00 1.91945000 1.90265000 1.89845000 1.92035000 1.91425911 0.03651218 85410 1368316800 2013.05.12 00:00 1.90075000 1.90995000 1.88780000 1.91715000 1.91384872 0.03360441 110672 1368921600 2013.05.19 00:00 1.90615000 1.90945000 1.89595000 1.91585000 1.91342979 0.03094924 124482 1369526400 2013.05.26 00:00 1.91245000 1.92025000 1.90215000 1.92335000 1.91407934 0.02776107 106181 1370131200 2013.06.02 00:00 1.91575000 1.94205000 1.90925000 1.95195000 1.91674321 0.02821147 129323 1370736000 2013.06.09 00:00 1.94205000 1.96495000 1.93695000 1.97525000 1.92133433 0.03103962 131870 1371340800 2013.06.16 00:00 1.96375000 1.96675000 1.95755000 1.98015000 1.92565963 0.03408613 127754 1371945600 2013.06.23 00:00 1.95875000 1.92645000 1.92295000 1.97285000 1.92573491 0.03349718 114893 1372550400 2013.06.30 00:00 1.92705000 1.90715000 1.89915000 1.94685000 1.92396492 0.03275307 101857 1373155200 2013.07.07 00:00 1.90355000 1.90455000 1.89565000 1.92015000 1.92211588 0.03038245 116177 1373760000 2013.07.14 00:00 1.90395000 1.93185000 1.89745000 1.93305000 1.92304294 0.02800805 99162 1374364800 2013.07.21 00:00 1.92625000 1.94385000 1.92340000 1.95005000 1.92502456 0.02535359 91366 1374969600 2013.07.28 00:00 1.93975000 1.94431000 1.92422000 1.95085000 1.92686127 0.02461507 108257 1375574400 2013.08.04 00:00 1.94275000 1.94944000 1.92678000 1.96805000 1.92901162 0.02503032 96402 1376179200 2013.08.11 00:00 1.94815000 1.98285000 1.94803000 1.98975000 1.93413909 0.02706957 104808 1376784000 2013.08.18 00:00 1.97915000 1.99012000 1.97725000 2.01035000 1.93947060 0.03011556 104229 1377388800 2013.08.25 00:00 1.98865000 1.97611000 1.97049000 1.99995000 1.94296007 0.03054733 89663 1377993600 2013.09.01 00:00 1.97230000 1.98863000 1.97205000 2.00025000 1.94730959 0.03010345 84751 1378598400 2013.09.08 00:00 1.98365000 2.01545000 1.98365000 2.01665000 1.95379915 0.03395131 77013 1379203200 2013.09.15 00:00 2.00960000 2.00388000 1.99259000 2.01635000 1.95856876 0.03581056 88321 1379808000 2013.09.22 00:00 2.00255000 2.02677000 1.99951000 2.02865000 1.96506411 0.03800062 85986 1380412800 2013.09.29 00:00 2.02845000 1.99326000 1.99326000 2.03675000 1.96774943 0.03700700 90835 1381017600 2013.10.06 00:00 1.99195000 1.98485000 1.98485000 2.01319000 1.96937806 0.03509626 75893 1381622400 2013.10.13 00:00 1.98435000 2.00085000 1.97785000 2.00805000 1.97237539 0.03438892 81512 1382227200 2013.10.20 00:00 2.00215000 1.99784000 1.99365000 2.01045000 1.97480059 0.03444509 75410 1382832000 2013.10.27 00:00 1.99705000 1.97905000 1.97785000 2.00375000 1.97520529 0.03443831 86767 1383436800 2013.11.03 00:00 1.97855000 1.99612000 1.97804000 2.00485000 1.97719717 0.03493362 85822 1384041600 2013.11.10 00:00 1.99535000 2.00705000 1.98131000 2.01035000 1.98004030 0.03391036 99016 1384646400 2013.11.17 00:00 2.00535000 2.02625000 1.99655000 2.02865000 1.98444122 0.03149275 101126 1385251200 2013.11.24 00:00 2.02593000 2.05237000 2.01767000 2.05615000 1.99091063 0.02965123 78878 1385856000 2013.12.01 00:00 2.05265000 2.04090000 2.04064000 2.06275000 1.99567152 0.02852168 95747 1386460800 2013.12.08 00:00 2.04105000 2.04541000 2.04075000 2.05855000 2.00040852 0.02799329 72607 1387065600 2013.12.15 00:00 2.04345000 2.06845000 2.04095000 2.07655000 2.00688866 0.02869875 89712 1387670400 2013.12.22 00:00 2.06575000 2.08965000 2.06575000 2.09990000 2.01477069 0.03102000 40809 1388275200 2013.12.29 00:00 2.09105000 2.07845000 2.07415000 2.10108000 2.02083539 0.03332825 57536 1388880000 2014.01.05 00:00 2.07735000 2.08295000 2.07305000 2.09695000 2.02675107 0.03562688 82057 1389484800 2014.01.12 00:00 2.08185000 2.09398000 2.06805000 2.09595000 2.03315382 0.03720553 84730 1390089600 2014.01.19 00:00 2.09215000 2.10825000 2.09135000 2.13145000 2.04030584 0.03997158 88724 1390694400 2014.01.26 00:00 2.10735000 2.09862000 2.09665000 2.11805000 2.04585957 0.04224946 92455 1391299200 2014.02.02 00:00 2.09535000 2.08032000 2.06085000 2.09955000 2.04914151 0.04229238 86196 1391904000 2014.02.09 00:00 2.07835000 2.10775000 2.07300000 2.11306000 2.05472327 0.04466196 80700 1392508800 2014.02.16 00:00 2.10945000 2.10724000 2.09835000 2.11916000 2.05972487 0.04464063 86636 1393113600 2014.02.23 00:00 2.10675000 2.12274000 2.09935000 2.12445000 2.06572631 0.04419493 89946 1393718400 2014.03.02 00:00 2.12205000 2.12015000 2.10905000 2.12855000 2.07090952 0.04385661 74045 1394323200 2014.03.09 00:00 2.12155000 2.10425000 2.09755000 2.12577000 2.07408480 0.04152978 81493 1394928000 2014.03.16 00:00 2.10355000 2.09995000 2.09125000 2.11227000 2.07654815 0.03606317 85966 1395532800 2014.03.23 00:00 2.09785000 2.09392000 2.09085000 2.10535000 2.07820262 0.03128549 71493 1396137600 2014.03.30 00:00 2.09485000 2.08511000 2.08511000 2.10325000 2.07886046 0.02681569 65324 1396742400 2014.04.06 00:00 2.08605000 2.08845000 2.08365000 2.09955000 2.07977375 0.02384559 54193 1397347200 2014.04.13 00:00 2.08535000 2.10225000 2.08365000 2.10591000 2.08191435 0.02265177 50085 1397952000 2014.04.20 00:00 2.10065000 2.11045000 2.09955000 2.11735000 2.08463203 0.02022714 49594 1398556800 2014.04.27 00:00 2.10875000 2.11299000 2.10595000 2.12125000 2.08733279 0.01756748 61593 1399161600 2014.05.04 00:00 2.11155000 2.10284000 2.10155000 2.12025000 2.08880966 0.01640148 57420 1399766400 2014.05.11 00:00 2.10165000 2.10325000 2.09195000 2.11395000 2.09018493 0.01581055 60561 1400371200 2014.05.18 00:00 2.10255000 2.10715000 2.10005000 2.11905000 2.09180065 0.01493665 65326 1400976000 2014.05.25 00:00 2.10815000 2.10145000 2.09425000 2.11935000 2.09271964 0.01431502 62430 1401580800 2014.06.01 00:00 2.09955000 2.10275000 2.09925000 2.11135000 2.09367491 0.01382583 71716 1402185600 2014.06.08 00:00 2.10285000 2.12145000 2.09205000 2.12265000 2.09632016 0.01316464 63910 1402790400 2014.06.15 00:00 2.12165000 2.12465000 2.11685000 2.13325000 2.09901824 0.01318538 70416 1403395200 2014.06.22 00:00 2.12475000 2.12891000 2.11885000 2.13075000 2.10186507 0.01270889 58047 1404000000 2014.06.29 00:00 2.12505000 2.13625000 2.12335000 2.14245000 2.10513983 0.01356977 52642 1404604800 2014.07.06 00:00 2.13725000 2.12425000 2.12165000 2.13935000 2.10695984 0.01374900 50674 1405209600 2014.07.13 00:00 2.12235000 2.11975000 2.11515000 2.13425000 2.10817795 0.01341761 59394 1405814400 2014.07.20 00:00 2.11905000 2.10815000 2.10435000 2.12235000 2.10817529 0.01314800 53849 1406419200 2014.07.27 00:00 2.10665000 2.09734000 2.09639000 2.11105000 2.10714336 0.01341044 115008 1407024000 2014.08.03 00:00 2.09753000 2.10006000 2.09237000 2.10993000 2.10646875 0.01349602 155915 1407628800 2014.08.10 00:00 2.09910000 2.07656000 2.07511000 2.10618000 2.10362030 0.01530166 152429 1408233600 2014.08.17 00:00 2.07900000 2.07031000 2.06731000 2.08431000 2.10044789 0.01742874 153476 1408838400 2014.08.24 00:00 2.06735000 2.07195000 2.06488000 2.07515000 2.09773381 0.01937584 154447 1409443200 2014.08.31 00:00 2.07237000 2.04715000 2.04214000 2.07919000 2.09291630 0.02408273 162642 1410048000 2014.09.07 00:00 2.02788000 2.05394000 2.01935000 2.05580000 2.08920427 0.02666593 239084 1410652800 2014.09.14 00:00 2.05384000 2.06165000 2.04009000 2.09558000 2.08658006 0.02781629 276799 1411257600 2014.09.21 00:00 2.06589000 2.06945000 2.06055000 2.08115000 2.08494862 0.02845424 237048 1411862400 2014.09.28 00:00 2.06694000 2.04615000 2.04335000 2.07280000 2.08125352 0.03073699 260216 1412467200 2014.10.05 00:00 2.04347000 2.04901000 2.03977000 2.06085000 2.07818270 0.03209040 263319 1413072000 2014.10.12 00:00 2.04675000 2.04985000 2.02361000 2.05355000 2.07548435 0.03321162 310894 1413676800 2014.10.19 00:00 2.05016000 2.05055000 2.03407000 2.05635000 2.07310965 0.03390446 245572 1414281600 2014.10.26 00:00 2.05245000 2.05465000 2.03932000 2.06038000 2.07135159 0.03292663 288579 1414886400 2014.11.02 00:00 2.05656000 2.04366000 2.04360000 2.07141000 2.06871430 0.03197472 336092 1415491200 2014.11.09 00:00 2.04362000 2.03192000 2.02615000 2.05850000 2.06521008 0.03085651 278218 1416096000 2014.11.16 00:00 2.03155000 2.03440000 2.02632000 2.05423000 2.06227578 0.02779311 301314 1416700800 2014.11.23 00:00 2.03045000 2.03915000 2.03020000 2.05451000 2.06007333 0.02487257 284855 1417305600 2014.11.30 00:00 2.03835000 2.05915000 2.03657000 2.06981000 2.05998539 0.02099403 292984 1417910400 2014.12.07 00:00 2.05815000 2.06455000 2.05308000 2.06888000 2.06042012 0.01808914 316487 1418515200 2014.12.14 00:00 2.06138000 2.05386000 2.03303000 2.06466000 2.05979534 0.01601812 291509 1419120000 2014.12.21 00:00 2.05498000 2.05916000 2.04685000 2.06571000 2.05973483 0.01322434 102021 1419724800 2014.12.28 00:00 2.05934000 2.03975000 2.03921000 2.06632000 2.05783152 0.01252319 121859 1420329600 2015.01.04 00:00 2.02366000 2.02005000 2.01045000 2.04425000 2.05423328 0.01330432 280312 1420934400 2015.01.11 00:00 2.02160000 2.00798000 2.00306000 2.03481000 2.04982820 0.01490666 440768 1421539200 2015.01.18 00:00 2.00408000 2.01545000 2.00228000 2.03395000 2.04655409 0.01616986 301079 1422144000 2015.01.25 00:00 2.01719000 2.03887000 2.01465000 2.05811000 2.04582227 0.01609857 308353 1422748800 2015.02.01 00:00 2.03888000 2.06121000 2.02692000 2.06403000 2.04728777 0.01626879 269439 1423353600 2015.02.08 00:00 2.06175000 2.08391000 2.05686000 2.09013000 2.05077560 0.01827989 258150 1423958400 2015.02.15 00:00 2.08770000 2.09315000 2.07584000 2.10144000 2.05481126 0.02157489 230041 1424563200 2015.02.22 00:00 2.09140000 2.10120000 2.08667000 2.10668000 2.05922923 0.02514614 255645 1425168000 2015.03.01 00:00 2.10250000 2.06985000 2.06645000 2.10427000 2.06024073 0.02551452 249355 1425772800 2015.03.08 00:00 2.07182000 2.05229000 2.04290000 2.09583000 2.05948352 0.02522605 325306 1426377600 2015.03.15 00:00 2.04995000 2.05935000 2.03613000 2.08519000 2.05947081 0.02519885 331928 1426982400 2015.03.22 00:00 2.06270000 2.03473000 2.02562000 2.06728000 2.05711454 0.02487402 331012 1427587200 2015.03.29 00:00 2.03750000 2.01154000 2.00390000 2.04315000 2.05277411 0.02545066 245168 1428192000 2015.04.05 00:00 2.00945000 2.00099000 1.99085000 2.02635000 2.04784229 0.02729873 261325 1428796800 2015.04.12 00:00 1.99935000 2.01295000 1.98939000 2.02135000 2.04451921 0.02842109 318577 1429401600 2015.04.19 00:00 2.00930000 2.02225000 2.00685000 2.02869000 2.04239833 0.02879312 314663 1430006400 2015.04.26 00:00 2.01994000 2.01455000 2.01011000 2.04960000 2.03974611 0.02918353 325769 1430611200 2015.05.03 00:00 2.01131000 2.05055000 2.01044000 2.06703000 2.04077505 0.02903393 366324 1431216000 2015.05.10 00:00 2.04925000 2.07535000 2.04923000 2.09668000 2.04406791 0.02966588 318961 1431820800 2015.05.17 00:00 2.07637000 2.07015000 2.05577000 2.09761000 2.04655191 0.03025867 310033 1432425600 2015.05.24 00:00 2.06714000 2.05865000 2.04939000 2.08195000 2.04770411 0.02981044 294243 1433030400 2015.05.31 00:00 2.05846000 2.07255000 2.04663000 2.07577000 2.05007039 0.02890451 332979 1433635200 2015.06.07 00:00 2.07270000 2.08925000 2.06399000 2.09455000 2.05380178 0.02897200 325647 1434240000 2015.06.14 00:00 2.08701000 2.11685000 2.08237000 2.12326000 2.05980637 0.03190349 295617 1434844800 2015.06.21 00:00 2.11542000 2.12375000 2.10479000 2.12501000 2.06589624 0.03533357 273549 1435449600 2015.06.28 00:00 2.12082000 2.09603000 2.09397000 2.12915000 2.06876612 0.03622515 276011 1436054400 2015.07.05 00:00 2.09788000 2.09385000 2.06835000 2.11055000 2.07115506 0.03681318 308391 1436659200 2015.07.12 00:00 2.09571000 2.13235000 2.09345000 2.14141000 2.07698315 0.04034358 286728 1437264000 2015.07.19 00:00 2.13224000 2.12614000 2.11904000 2.14132000 2.08166476 0.04328265 271358 1437868800 2015.07.26 00:00 2.12708000 2.14266000 2.11690000 2.14950000 2.08747383 0.04672178 307585 1438473600 2015.08.02 00:00 2.14096000 2.14316000 2.13865000 2.16904000 2.09277727 0.04964942 307405 1439078400 2015.08.09 00:00 2.14293000 2.20103000 2.14229000 2.20653000 2.10308706 0.05653305 304994 1439683200 2015.08.16 00:00 2.19987000 2.20853000 2.18491000 2.21400000 2.11312924 0.06037165 301610 1440288000 2015.08.23 00:00 2.20819000 2.16834000 2.15061000 2.23111000 2.11838741 0.05765542 366844 1440892800 2015.08.30 00:00 2.16358000 2.15959000 2.15165000 2.18215000 2.12231147 0.05429464 297692 1441497600 2015.09.06 00:00 2.15995000 2.17635000 2.15785000 2.19350000 2.12745799 0.05181619 282827 1442102400 2015.09.13 00:00 2.17575000 2.16865000 2.14373000 2.18258000 2.13138104 0.04666163 278085 1442707200 2015.09.20 00:00 2.17545000 2.16365000 2.15446000 2.19469000 2.13445428 0.04387088 284135 1443312000 2015.09.27 00:00 2.15995000 2.17315000 2.14885000 2.18645000 2.13813958 0.04289594 351526 1443916800 2015.10.04 00:00 2.17345000 2.13185000 2.13185000 2.17975000 2.13754057 0.04012837 383406 1444521600 2015.10.11 00:00 2.13035000 2.13595000 2.11763000 2.15452000 2.13738909 0.03606041 373623 1445126400 2015.10.18 00:00 2.13145000 2.13898000 2.13085000 2.15848000 2.13754061 0.03298698 352576 1445731200 2015.10.25 00:00 2.13605000 2.15905000 2.12526000 2.16685000 2.13958912 0.03091985 367568 1446336000 2015.11.01 00:00 2.15995000 2.13540000 2.12195000 2.17363000 2.13919016 0.03063769 363761 1446940800 2015.11.08 00:00 2.13145000 2.16885000 2.13145000 2.16925000 2.14201490 0.03018257 360660 1447545600 2015.11.15 00:00 2.16585000 2.14465000 2.14295000 2.17120000 2.14226586 0.02828158 363665 1448150400 2015.11.22 00:00 2.13935000 2.12175000 2.11612000 2.15285000 2.14031197 0.02751878 357651 1448755200 2015.11.29 00:00 2.11945000 2.11065000 2.09985000 2.13225000 2.13748702 0.02971471 437964 1449360000 2015.12.06 00:00 2.10855000 2.15074000 2.10693000 2.15344000 2.13874921 0.02902268 437465 1449964800 2015.12.13 00:00 2.14735000 2.10385000 2.10205000 2.14918000 2.13542548 0.03177442 484485 1450569600 2015.12.20 00:00 2.09949000 2.09085000 2.07415000 2.10785000 2.13118019 0.03539456 269228 1451174400 2015.12.27 00:00 2.08937000 2.08565000 2.08355000 2.10345000 2.12684398 0.03534972 208773 1451779200 2016.01.03 00:00 2.08947000 2.09475000 2.08244000 2.11145000 2.12378741 0.03243382 518304 1452384000 2016.01.10 00:00 2.09315000 2.05245000 2.05183000 2.10015000 2.11699338 0.03719038 467070 1452988800 2016.01.17 00:00 2.05104000 2.03885000 2.02495000 2.06023000 2.10955115 0.04250373 343422 1453593600 2016.01.24 00:00 2.03725000 2.02755000 2.01515000 2.05520000 2.10174152 0.04627887 367181 1454198400 2016.01.31 00:00 2.02865000 2.04003000 2.02525000 2.07989000 2.09586423 0.04775225 383786 1454803200 2016.02.07 00:00 2.03334000 2.02575000 2.00055000 2.04366000 2.08918668 0.04983437 365666 1455408000 2016.02.14 00:00 2.02136000 2.02194000 2.00225000 2.03723000 2.08278224 0.05023443 593640 1456012800 2016.02.21 00:00 2.00266000 1.95144000 1.94846000 2.01085000 2.07027345 0.06001339 642127 1456617600 2016.02.28 00:00 1.95164000 1.95498000 1.94496000 1.97085000 2.05929312 0.06636773 551796 1457222400 2016.03.06 00:00 1.95420000 1.97410000 1.95285000 1.97980000 2.05117949 0.06879588 524379 1457827200 2016.03.13 00:00 1.97282000 1.96743000 1.93664000 1.97868000 2.04320335 0.06895851 546302 1458432000 2016.03.20 00:00 1.95957000 1.93842000 1.92525000 1.96835000 2.03322398 0.07196547 442983 1459036800 2016.03.27 00:00 1.93628000 1.92035000 1.91239000 1.95626000 2.02247408 0.07193728 531648 1459641600 2016.04.03 00:00 1.91886000 1.90411000 1.89612000 1.93563000 2.01120131 0.07347393 541738 1460246400 2016.04.10 00:00 1.90189000 1.92875000 1.89903000 1.93307000 2.00334881 0.07289370 556316 1460851200 2016.04.17 00:00 1.92581000 1.95176000 1.91974000 1.95331000 1.99843559 0.07051277 527654 1461456000 2016.04.24 00:00 1.95963000 1.96480000 1.94931000 1.97750000 1.99523220 0.06245945 567182 1462060800 2016.05.01 00:00 1.96100000 1.96316000 1.96007000 1.97934000 1.99217770 0.05804959 487301 1462665600 2016.05.08 00:00 1.96188000 1.97002000 1.95825000 1.98974000 1.99006744 0.05383076 492398 1463270400 2016.05.15 00:00 1.97030000 2.00263000 1.96222000 2.02166000 1.99126388 0.04963066 527695 1463875200 2016.05.22 00:00 2.00173000 2.01650000 1.99217000 2.03098000 1.99366732 0.04489864 560024 1464480000 2016.05.29 00:00 2.01587000 1.96837000 1.96780000 2.03111000 1.99125805 0.04240784 564150 1465084800 2016.06.05 00:00 1.96290000 1.93967000 1.92916000 1.98845000 1.98634490 0.04060907 541508 1465689600 2016.06.12 00:00 1.93895000 1.93400000 1.89770000 1.94011000 1.98135967 0.03914442 533116 1466294400 2016.06.19 00:00 1.94698000 1.84674000 1.80008000 2.00558000 1.96853875 0.04257177 643539 1466899200 2016.06.26 00:00 1.81712000 1.78561000 1.78043000 1.82797000 1.95111697 0.05304260 735323 1467504000 2016.07.03 00:00 1.78086000 1.74090000 1.73576000 1.79372000 1.93109630 0.06614443 620678 1468108800 2016.07.10 00:00 1.73996000 1.78013000 1.73420000 1.81202000 1.91671856 0.07387121 702580 1468713600 2016.07.17 00:00 1.77362000 1.78085000 1.76933000 1.80159000 1.90377870 0.08001036 599820 1469318400 2016.07.24 00:00 1.78446000 1.77095000 1.77041000 1.79194000 1.89112834 0.08482966 589420 1469923200 2016.07.31 00:00 1.77239000 1.75840000 1.75166000 1.79404000 1.87848755 0.08944640 545349 1470528000 2016.08.07 00:00 1.75920000 1.73789000 1.73613000 1.76534000 1.86509731 0.09548339 484925 1471132800 2016.08.14 00:00 1.73758000 1.76099000 1.72683000 1.76920000 1.85518233 0.09903133 529936 1471737600 2016.08.21 00:00 1.75771000 1.78477000 1.75695000 1.79715000 1.84847639 0.10084798 444735 1472342400 2016.08.28 00:00 1.77961000 1.80797000 1.77760000 1.81299000 1.84461864 0.10029684 504970 1472947200 2016.09.04 00:00 1.80601000 1.80317000 1.79071000 1.81533000 1.84067115 0.09836591 556101 1473552000 2016.09.11 00:00 1.80318000 1.77817000 1.77766000 1.81377000 1.83471866 0.09594856 552011 1474156800 2016.09.18 00:00 1.77736000 1.76273000 1.75549000 1.78408000 1.82786260 0.09333881 516568 1474761600 2016.09.25 00:00 1.76064000 1.76862000 1.75755000 1.77711000 1.82222044 0.08884317 510631 1475366400 2016.10.02 00:00 1.75955000 1.70793000 1.64115000 1.76804000 1.81133564 0.08251478 579909 1475971200 2016.10.09 00:00 1.70181000 1.69430000 1.66688000 1.70792000 1.80018939 0.07185099 544292 1476576000 2016.10.16 00:00 1.68859000 1.70401000 1.68630000 1.70978000 1.79102945 0.06299742 474623 1477180800 2016.10.23 00:00 1.70271000 1.69530000 1.68373000 1.70809000 1.78191236 0.05499977 588414 1477785600 2016.10.30 00:00 1.69348000 1.73135000 1.69167000 1.73721000 1.77709689 0.04252996 617145 1478390400 2016.11.06 00:00 1.72375000 1.77899000 1.71302000 1.78577000 1.77727719 0.03967207 751030 1478995200 2016.11.13 00:00 1.77462000 1.76008000 1.74957000 1.77984000 1.77563936 0.03893748 675070 1479600000 2016.11.20 00:00 1.75751000 1.77846000 1.75387000 1.78726000 1.77590799 0.03829013 607415 1480204800 2016.11.27 00:00 1.77784000 1.80682000 1.76428000 1.81131000 1.77885199 0.04029480 639756 1480809600 2016.12.04 00:00 1.80135000 1.79808000 1.78351000 1.81417000 1.78068323 0.04142914 603664 1481414400 2016.12.11 00:00 1.79867000 1.80322000 1.78654000 1.81502000 1.78282959 0.04273014 643215 1482019200 2016.12.18 00:00 1.80268000 1.77588000 1.76981000 1.80835000 1.78216773 0.04208588 484694 1482624000 2016.12.25 00:00 1.77329000 1.78429000 1.77053000 1.78939000 1.78236985 0.04099636 381460 1483228800 2017.01.01 00:00 1.78435000 1.76809000 1.75944000 1.78851000 1.78100986 0.04026897 554642 1483833600 2017.01.08 00:00 1.76112000 1.73926000 1.73103000 1.76623000 1.77703368 0.03969061 696626 1484438400 2017.01.15 00:00 1.71355000 1.76382000 1.71177000 1.76385000 1.77577524 0.03866855 725561 1485043200 2017.01.22 00:00 1.76135000 1.79667000 1.75782000 1.79836000 1.77776522 0.03933306 724678 1485648000 2017.01.29 00:00 1.79698000 1.75660000 1.75285000 1.80032000 1.77574948 0.03868827 710266 1486252800 2017.02.05 00:00 1.75835000 1.77514000 1.75096000 1.78134000 1.77569144 0.03855418 610546 1486857600 2017.02.12 00:00 1.77085000 1.75982000 1.75419000 1.78443000 1.77417987 0.03805336 594283 1487462400 2017.02.19 00:00 1.75858000 1.74974000 1.74649000 1.77465000 1.77185226 0.03467731 493810 1488067200 2017.02.26 00:00 1.74988000 1.73221000 1.72725000 1.75051000 1.76807681 0.03044611 558680 1488672000 2017.03.05 00:00 1.73089000 1.71750000 1.71665000 1.73458000 1.76325997 0.02879904 525357 1489276800 2017.03.12 00:00 1.71570000 1.73659000 1.71391000 1.73818000 1.76071997 0.02554437 578497 1489881600 2017.03.19 00:00 1.73400000 1.74532000 1.72358000 1.75415000 1.75925331 0.02529521 525125 1490486400 2017.03.26 00:00 1.74442000 1.75416000 1.72994000 1.75624000 1.75876823 0.02505121 471670 1491091200 2017.04.02 00:00 1.75300000 1.73725000 1.73523000 1.75487000 1.75671888 0.02600098 498153 1491696000 2017.04.09 00:00 1.73822000 1.74983000 1.73681000 1.75537000 1.75606279 0.02574539 375479 1492300800 2017.04.16 00:00 1.75000000 1.78703000 1.74734000 1.80168000 1.75901205 0.02363129 484476 1492905600 2017.04.23 00:00 1.78650000 1.80867000 1.77868000 1.81137000 1.76374138 0.02447463 514791 1493510400 2017.04.30 00:00 1.80524000 1.82264000 1.79347000 1.82448000 1.76935077 0.02709296 430052 1494115200 2017.05.07 00:00 1.82237000 1.80927000 1.80694000 1.83159000 1.77315260 0.02935011 449132 1494720000 2017.05.14 00:00 1.80755000 1.80588000 1.79616000 1.81604000 1.77626950 0.03105623 516604 1495324800 2017.05.21 00:00 1.79909000 1.76903000 1.76543000 1.80788000 1.77558002 0.03081936 456363 1495929600 2017.05.28 00:00 1.76745000 1.77944000 1.76694000 1.78966000 1.77594764 0.02984047 447172 1496534400 2017.06.04 00:00 1.77552000 1.76380000 1.74905000 1.79337000 1.77479072 0.02954712 539365 1497139200 2017.06.11 00:00 1.75836000 1.76754000 1.74844000 1.77132000 1.77410018 0.02899270 610042 1497744000 2017.06.18 00:00 1.76347000 1.76435000 1.75035000 1.77245000 1.77317159 0.02858756 523587 1498348800 2017.06.25 00:00 1.76479000 1.79293000 1.76327000 1.79658000 1.77505334 0.02934103 608238 1498953600 2017.07.02 00:00 1.78881000 1.77985000 1.77777000 1.79602000 1.77551017 0.02926605 472174 1499558400 2017.07.09 00:00 1.78001000 1.79680000 1.76921000 1.79871000 1.77753777 0.02946764 512769 1500163200 2017.07.16 00:00 1.79395000 1.76948000 1.76622000 1.79821000 1.77677036 0.02760941 562921 1500768000 2017.07.23 00:00 1.77050000 1.78217000 1.76790000 1.78690000 1.77728461 0.02427017 589547 1501372800 2017.07.30 00:00 1.78104000 1.77375000 1.77235000 1.80423000 1.77694798 0.02252622 558457 1501977600 2017.08.06 00:00 1.77274000 1.76843000 1.76368000 1.77982000 1.77613675 0.02156887 528724 1502582400 2017.08.13 00:00 1.76683000 1.75469000 1.75027000 1.77120000 1.77409420 0.02192059 555976 1503187200 2017.08.20 00:00 1.75281000 1.74551000 1.73849000 1.75712000 1.77137190 0.02215018 466353 1503792000 2017.08.27 00:00 1.75186000 1.75821000 1.74547000 1.76165000 1.77011838 0.02234335 559725 1504396800 2017.09.03 00:00 1.75922000 1.77059000 1.75011000 1.77217000 1.77016330 0.02200288 592470 1505001600 2017.09.10 00:00 1.76675000 1.82823000 1.76675000 1.83140000 1.77569346 0.02233671 659086 1505606400 2017.09.17 00:00 1.82262000 1.81457000 1.80999000 1.83471000 1.77939599 0.02116947 647388 1506211200 2017.09.24 00:00 1.81711000 1.81875000 1.81301000 1.82834000 1.78314399 0.02211292 664000 1506816000 2017.10.01 00:00 1.81451000 1.78180000 1.78048000 1.81989000 1.78301599 0.02149837 580777 1507420800 2017.10.08 00:00 1.78753000 1.79251000 1.77702000 1.80434000 1.78392018 0.02151443 487012 1508025600 2017.10.15 00:00 1.79402000 1.79468000 1.77958000 1.80154000 1.78494493 0.02179059 517406 1508630400 2017.10.22 00:00 1.79383000 1.79130000 1.78529000 1.80649000 1.78555017 0.02140218 532457 1509235200 2017.10.29 00:00 1.79106000 1.78457000 1.77305000 1.81228000 1.78545682 0.02101060 520172 1509840000 2017.11.05 00:00 1.78266000 1.79454000 1.78166000 1.79799000 1.78632189 0.02062544 472317 1510444800 2017.11.12 00:00 1.78875000 1.79121000 1.77850000 1.79895000 1.78678742 0.02064599 542225 1511049600 2017.11.19 00:00 1.78871000 1.79314000 1.78672000 1.79990000 1.78739243 0.02069054 459248 1511654400 2017.11.26 00:00 1.79103000 1.81421000 1.77823000 1.82656000 1.78994648 0.02174099 539560 1512259200 2017.12.03 00:00 1.80865000 1.81239000 1.79873000 1.82849000 1.79208396 0.02210612 491690 1512864000 2017.12.10 00:00 1.80825000 1.79627000 1.79319000 1.81444000 1.79248263 0.02207456 459358 1513468800 2017.12.17 00:00 1.79433000 1.79516000 1.79267000 1.80884000 1.79273762 0.02171199 361272 1514073600 2017.12.24 00:00 1.79535000 1.80504000 1.79288000 1.80989000 1.79390927 0.02128014 256797 1514678400 2017.12.31 00:00 1.80455000 1.79938000 1.79497000 1.80969000 1.79443030 0.01942943 331882 1515283200 2018.01.07 00:00 1.79796000 1.81710000 1.79404000 1.82062000 1.79658931 0.01655769 483504 1515888000 2018.01.14 00:00 1.81606000 1.82992000 1.81448000 1.83895000 1.79976367 0.01537622 562539 1516492800 2018.01.21 00:00 1.83204000 1.84863000 1.83104000 1.86872000 1.80441760 0.01687029 685800 1517097600 2018.01.28 00:00 1.84598000 1.86265000 1.83763000 1.87306000 1.80996355 0.02071542 674298 1517702400 2018.02.04 00:00 1.86086000 1.83582000 1.83040000 1.86735000 1.81242606 0.02185083 788826 1518307200 2018.02.11 00:00 1.83390000 1.83933000 1.82357000 1.84855000 1.81498834 0.02314870 609874 1518912000 2018.02.18 00:00 1.83679000 1.84317000 1.83243000 1.85019000 1.81767231 0.02331245 545528 1519516800 2018.02.25 00:00 1.84553000 1.82095000 1.81657000 1.85035000 1.81798447 0.02269515 642997 1520121600 2018.03.04 00:00 1.81808000 1.82354000 1.81557000 1.83313000 1.81851357 0.02220327 568398 1520726400 2018.03.11 00:00 1.82234000 1.82351000 1.82116000 1.82434000 1.81898942 0.02143179 3725