Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.29003000 5.29171000 0.00001000 5.00000000 168.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1361059200 2013.02.17 00:00 2.73106000 2.72959000 2.70097000 2.75272000 2.72959000 0.00000000 208821 1361664000 2013.02.24 00:00 2.70060000 2.70178000 2.69833000 2.75856000 2.72694143 0.00000000 255863 1362268800 2013.03.03 00:00 2.69513000 2.68629000 2.67769000 2.72845000 2.72306986 0.00000000 214110 1362873600 2013.03.10 00:00 2.68551000 2.72824000 2.67450000 2.74454000 2.72356226 0.00000000 254466 1363478400 2013.03.17 00:00 2.73997000 2.75956000 2.72854000 2.76887000 2.72699061 0.00000000 291949 1364083200 2013.03.24 00:00 2.76379000 2.75110000 2.73519000 2.76953000 2.72928675 0.00000000 230656 1364688000 2013.03.31 00:00 2.74494000 2.75030000 2.71735000 2.75925000 2.73128801 0.00000000 230257 1365292800 2013.04.07 00:00 2.74029000 2.73976000 2.71643000 2.75558000 2.73209486 0.00000000 235455 1365897600 2013.04.14 00:00 2.74360000 2.73797000 2.73010000 2.76156000 2.73265440 0.00000000 286860 1366502400 2013.04.21 00:00 2.73906000 2.78137000 2.73487000 2.79106000 2.73729398 0.00000000 259546 1367107200 2013.04.28 00:00 2.77230000 2.79254000 2.77038000 2.80091000 2.74255551 0.00000000 253697 1367712000 2013.05.05 00:00 2.79066000 2.76395000 2.76230000 2.79905000 2.74459308 0.00000000 227192 1368316800 2013.05.12 00:00 2.76084000 2.78976000 2.75299000 2.81530000 2.74889469 0.00000000 287815 1368921600 2013.05.19 00:00 2.78715000 2.78810000 2.76884000 2.81356000 2.75262853 0.00000000 292786 1369526400 2013.05.26 00:00 2.77857000 2.84217000 2.77427000 2.88141000 2.76115629 0.00000000 289593 1370131200 2013.06.02 00:00 2.85010000 2.91198000 2.84698000 2.96453000 2.77552045 0.00000000 334015 1370736000 2013.06.09 00:00 2.90472000 2.91674000 2.89453000 2.97427000 2.78896993 0.00000000 324352 1371340800 2013.06.16 00:00 2.94496000 2.98527000 2.92452000 3.01940000 2.80766518 0.00000000 297508 1371945600 2013.06.23 00:00 2.97943000 2.92960000 2.91995000 3.01786000 2.81927802 0.00000000 291680 1372550400 2013.06.30 00:00 2.93257000 2.92700000 2.89970000 2.98448000 2.82953725 0.08957660 254683 1373155200 2013.07.07 00:00 2.92057000 2.95053000 2.87784000 2.97247000 2.84106037 0.09380996 303512 1373760000 2013.07.14 00:00 2.94647000 2.92433000 2.89206000 2.95254000 2.84899081 0.09235325 311697 1374364800 2013.07.21 00:00 2.92204000 2.96159000 2.91516000 2.96721000 2.85971455 0.09066628 280919 1374969600 2013.07.28 00:00 2.95583000 2.94157000 2.92498000 2.96529000 2.86751030 0.08914078 277663 1375574400 2013.08.04 00:00 2.93939000 2.97167000 2.93418000 2.99234000 2.87743027 0.09052981 210631 1376179200 2013.08.11 00:00 2.96460000 3.03468000 2.96432000 3.04156000 2.89240644 0.09497194 264995 1376784000 2013.08.18 00:00 3.02710000 3.09194000 3.02649000 3.11445000 2.91140963 0.10240331 275115 1377388800 2013.08.25 00:00 3.08867000 3.15298000 3.08837000 3.21682000 2.93441634 0.11196000 230235 1377993600 2013.09.01 00:00 3.15072000 3.20131000 3.13082000 3.25700000 2.95983478 0.12201448 230151 1378598400 2013.09.08 00:00 3.19404000 3.21601000 3.15312000 3.22539000 2.98423242 0.13199552 236193 1379203200 2013.09.15 00:00 3.19848000 3.16709000 3.11993000 3.21295000 3.00164743 0.13393084 253501 1379808000 2013.09.22 00:00 3.16560000 3.27359000 3.14552000 3.28730000 3.02754672 0.14008363 236766 1380412800 2013.09.29 00:00 3.28925000 3.17891000 3.17755000 3.30111000 3.04196227 0.13570082 260330 1381017600 2013.10.06 00:00 3.18217000 3.15289000 3.14927000 3.21675000 3.05252682 0.12662040 204787 1381622400 2013.10.13 00:00 3.16760000 3.17293000 3.13761000 3.19162000 3.06399379 0.12108971 156550 1382227200 2013.10.20 00:00 3.17577000 3.20612000 3.17489000 3.22477000 3.07752962 0.12081583 202010 1382832000 2013.10.27 00:00 3.19838000 3.20738000 3.18067000 3.22250000 3.08989632 0.11908016 209651 1383436800 2013.11.03 00:00 3.20833000 3.25743000 3.20001000 3.28654000 3.10585191 0.12286843 222574 1384041600 2013.11.10 00:00 3.25714000 3.26272000 3.25009000 3.29305000 3.12079173 0.12163207 235893 1384646400 2013.11.17 00:00 3.26789000 3.25056000 3.22941000 3.27980000 3.13315061 0.11710295 257778 1385251200 2013.11.24 00:00 3.25124000 3.30033000 3.22896000 3.31453000 3.14907246 0.11522919 181627 1385856000 2013.12.01 00:00 3.30275000 3.30797000 3.30163000 3.36471000 3.16420556 0.10838376 254608 1386460800 2013.12.08 00:00 3.30402000 3.31526000 3.30084000 3.35092000 3.17859169 0.10245319 220046 1387065600 2013.12.15 00:00 3.31904000 3.40922000 3.29754000 3.42949000 3.20055629 0.09798695 210362 1387670400 2013.12.22 00:00 3.41517000 3.54273000 3.39208000 3.59861000 3.23314427 0.10791910 99819 1388275200 2013.12.29 00:00 3.53887000 3.57324000 3.48719000 3.61338000 3.26553434 0.12098862 136216 1388880000 2014.01.05 00:00 3.56447000 3.56166000 3.53806000 3.61160000 3.29373678 0.13108891 217937 1389484800 2014.01.12 00:00 3.56312000 3.66337000 3.55410000 3.66753000 3.32893994 0.15181042 232846 1390089600 2014.01.19 00:00 3.65279000 3.84815000 3.64472000 3.87711000 3.37838852 0.19164594 230508 1390694400 2014.01.26 00:00 3.84351000 3.71165000 3.58056000 3.95346000 3.41012771 0.20644528 240821 1391299200 2014.02.02 00:00 3.70341000 3.63900000 3.58341000 3.74212000 3.43192507 0.20871385 236720 1391904000 2014.02.09 00:00 3.63858000 3.64928000 3.58409000 3.68371000 3.45262554 0.21443880 221283 1392508800 2014.02.16 00:00 3.65343000 3.61406000 3.61406000 3.70595000 3.46800025 0.21071901 219763 1393113600 2014.02.23 00:00 3.62087000 3.69563000 3.60690000 3.74918000 3.48967927 0.20705052 273870 1393718400 2014.03.02 00:00 3.71118000 3.68368000 3.64799000 3.73824000 3.50815553 0.20062538 253923 1394323200 2014.03.09 00:00 3.68392000 3.68156000 3.67557000 3.75086000 3.52467024 0.19350976 249685 1394928000 2014.03.16 00:00 3.68005000 3.67899000 3.67145000 3.71529000 3.53936736 0.18328697 237817 1395532800 2014.03.23 00:00 3.67822000 3.64169000 3.62029000 3.69960000 3.54911238 0.17320781 252236 1396137600 2014.03.30 00:00 3.62808000 3.50137000 3.49143000 3.63984000 3.54456548 0.16175637 231467 1396742400 2014.04.06 00:00 3.50114000 3.53043000 3.48133000 3.56334000 3.54321925 0.14813353 204516 1397347200 2014.04.13 00:00 3.54173000 3.57054000 3.53085000 3.60065000 3.54582122 0.13707429 179997 1397952000 2014.04.20 00:00 3.56840000 3.58232000 3.56796000 3.61466000 3.54929730 0.12502046 147544 1398556800 2014.04.27 00:00 3.57976000 3.54293000 3.53234000 3.60790000 3.54869089 0.11390710 199002 1399161600 2014.05.04 00:00 3.54427000 3.49322000 3.49322000 3.56155000 3.54340795 0.11375557 179524 1399766400 2014.05.11 00:00 3.49275000 3.52621000 3.46771000 3.53701000 3.54177005 0.11492116 178049 1400371200 2014.05.18 00:00 3.52019000 3.50059000 3.49842000 3.57115000 3.53784814 0.11763645 194746 1400976000 2014.05.25 00:00 3.49777000 3.51334000 3.48364000 3.54598000 3.53551403 0.11915603 186473 1401580800 2014.06.01 00:00 3.51264000 3.48682000 3.48467000 3.55939000 3.53087650 0.11900164 211969 1402185600 2014.06.08 00:00 3.48575000 3.59644000 3.47866000 3.61210000 3.53712065 0.09283864 217349 1402790400 2014.06.15 00:00 3.60112000 3.63717000 3.59492000 3.66006000 3.54664916 0.08193072 212145 1403395200 2014.06.22 00:00 3.63578000 3.61112000 3.60995000 3.65485000 3.55278924 0.07770342 190379 1404000000 2014.06.29 00:00 3.60960000 3.65873000 3.60892000 3.66994000 3.56287883 0.07441790 183067 1404604800 2014.07.06 00:00 3.65920000 3.62331000 3.62271000 3.66298000 3.56863418 0.07304695 165751 1405209600 2014.07.13 00:00 3.62421000 3.62724000 3.61011000 3.66761000 3.57421569 0.06750199 192712 1405814400 2014.07.20 00:00 3.62897000 3.55238000 3.54496000 3.63399000 3.57213610 0.06324992 181517 1406419200 2014.07.27 00:00 3.55232000 3.58511000 3.54733000 3.62651000 3.57337171 0.05839253 179410 1407024000 2014.08.03 00:00 3.58340000 3.59354000 3.57780000 3.67997000 3.57529250 0.05379409 204254 1407628800 2014.08.10 00:00 3.59393000 3.61403000 3.57819000 3.64682000 3.57898178 0.05311004 193056 1408233600 2014.08.17 00:00 3.61760000 3.60476000 3.58837000 3.63791000 3.58143685 0.05089716 181732 1408838400 2014.08.24 00:00 3.59685000 3.58618000 3.56736000 3.61563000 3.58188858 0.04967202 136097 1409443200 2014.08.31 00:00 3.58438000 3.51976000 3.51344000 3.60068000 3.57597157 0.05080208 157755 1410048000 2014.09.07 00:00 3.48753000 3.60407000 3.48469000 3.61115000 3.57864761 0.05135019 188016 1410652800 2014.09.14 00:00 3.59457000 3.63789000 3.57292000 3.68639000 3.58428975 0.05273480 199779 1411257600 2014.09.21 00:00 3.64212000 3.67295000 3.63542000 3.69784000 3.59273358 0.05267833 172826 1411862400 2014.09.28 00:00 3.66573000 3.66030000 3.65362000 3.71454000 3.59916848 0.05294733 166891 1412467200 2014.10.05 00:00 3.65679000 3.67199000 3.63233000 3.68847000 3.60610386 0.05079002 200837 1413072000 2014.10.12 00:00 3.66999000 3.60833000 3.60412000 3.67838000 3.60631587 0.04635759 230934 1413676800 2014.10.19 00:00 3.61385000 3.58448000 3.57521000 3.63415000 3.60423627 0.03858631 165525 1414281600 2014.10.26 00:00 3.58555000 3.55241000 3.50214000 3.61239000 3.59930043 0.04128269 196073 1414886400 2014.11.02 00:00 3.55720000 3.58100000 3.54627000 3.61162000 3.59755753 0.04099813 205197 1415491200 2014.11.09 00:00 3.57925000 3.49117000 3.49104000 3.60756000 3.58742539 0.04919087 145627 1416096000 2014.11.16 00:00 3.49372000 3.47158000 3.46650000 3.51110000 3.57639249 0.05533476 173633 1416700800 2014.11.23 00:00 3.47605000 3.46840000 3.46242000 3.50637000 3.56610749 0.06168505 151518 1417305600 2014.11.30 00:00 3.46840000 3.51958000 3.45834000 3.53152000 3.56167630 0.06213115 183392 1417910400 2014.12.07 00:00 3.51776000 3.60256000 3.51282000 3.62897000 3.56556999 0.06164645 163329 1418515200 2014.12.14 00:00 3.61475000 3.60579000 3.60567000 3.79380000 3.56940047 0.06121073 170925 1419120000 2014.12.21 00:00 3.60752000 3.59720000 3.59324000 3.63472000 3.57204804 0.06076785 61519 1419724800 2014.12.28 00:00 3.60588000 3.58602000 3.58573000 3.65190000 3.57337870 0.05992879 72511 1420329600 2015.01.04 00:00 3.58310000 3.47287000 3.45323000 3.59517000 3.56380645 0.06453489 114750 1420934400 2015.01.11 00:00 3.47963000 3.51775000 3.44042000 3.54100000 3.55942012 0.06580885 271150 1421539200 2015.01.18 00:00 3.51453000 3.52120000 3.47510000 3.58443000 3.55578011 0.06652438 119578 1422144000 2015.01.25 00:00 3.54801000 3.67380000 3.52160000 3.68490000 3.56702010 0.06857606 138939 1422748800 2015.02.01 00:00 3.67677000 3.76469000 3.60365000 3.78138000 3.58584580 0.07890247 131696 1423353600 2015.02.08 00:00 3.76220000 3.77847000 3.75832000 3.83191000 3.60419096 0.08952509 155010 1423958400 2015.02.15 00:00 3.78204000 3.77354000 3.74955000 3.80522000 3.62031944 0.09970001 121687 1424563200 2015.02.22 00:00 3.76995000 3.86688000 3.76499000 3.90123000 3.64380140 0.11942912 146724 1425168000 2015.03.01 00:00 3.86137000 3.94341000 3.85393000 4.00120000 3.67233555 0.14470240 168086 1425772800 2015.03.08 00:00 3.94131000 3.88720000 3.84191000 3.98644000 3.69279883 0.15766435 211771 1426377600 2015.03.15 00:00 3.88263000 3.84159000 3.82077000 3.90481000 3.70696942 0.16261406 192809 1426982400 2015.03.22 00:00 3.84425000 3.87746000 3.78220000 3.90165000 3.72320662 0.16968475 177105 1427587200 2015.03.29 00:00 3.87888000 3.82724000 3.81749000 3.88728000 3.73311456 0.16612977 163553 1428192000 2015.04.05 00:00 3.82312000 3.83737000 3.81796000 3.88342000 3.74304365 0.15973554 151289 1428796800 2015.04.12 00:00 3.83481000 4.00034000 3.83290000 4.04624000 3.76754806 0.16294531 179267 1429401600 2015.04.19 00:00 3.99552000 4.11543000 3.99167000 4.15089000 3.80067968 0.17744713 185251 1430006400 2015.04.26 00:00 4.11436000 4.09187000 4.05669000 4.15122000 3.82841209 0.18903893 173194 1430611200 2015.05.03 00:00 4.09712000 4.16028000 4.07008000 4.17825000 3.86001856 0.20281526 178334 1431216000 2015.05.10 00:00 4.14516000 4.04664000 4.04530000 4.22997000 3.87779203 0.20207187 182515 1431820800 2015.05.17 00:00 4.04945000 4.02540000 3.98557000 4.08540000 3.89184993 0.19649932 157005 1432425600 2015.05.24 00:00 4.01489000 4.06554000 4.00696000 4.09279000 3.90839184 0.17883576 172718 1433030400 2015.05.31 00:00 4.06545000 4.05697000 4.04660000 4.17370000 3.92254214 0.16023075 183233 1433635200 2015.06.07 00:00 4.19652000 4.21241000 4.17373000 4.28786000 3.95014860 0.14659826 208877 1434240000 2015.06.14 00:00 4.22093000 4.27177000 4.21456000 4.32475000 3.98077921 0.14976797 175745 1434844800 2015.06.21 00:00 4.26738000 4.19294000 4.17261000 4.28706000 4.00098500 0.14911398 164264 1435449600 2015.06.28 00:00 4.23491000 4.18009000 4.17659000 4.25945000 4.01804262 0.14567024 155532 1436054400 2015.07.05 00:00 4.21612000 4.12966000 4.09895000 4.22463000 4.02867285 0.13667492 185994 1436659200 2015.07.12 00:00 4.14585000 4.13033000 4.07350000 4.16260000 4.03835448 0.13293363 238964 1437264000 2015.07.19 00:00 4.14028000 4.24515000 4.13720000 4.26955000 4.05804929 0.13748684 218248 1437868800 2015.07.26 00:00 4.23963000 4.32565000 4.23920000 4.36460000 4.08353507 0.14306413 267369 1438473600 2015.08.02 00:00 4.31915000 4.29945000 4.28765000 4.36375000 4.10409840 0.13938428 262033 1439078400 2015.08.09 00:00 4.29780000 4.43425000 4.29420000 4.44145000 4.13554141 0.14668391 258535 1439683200 2015.08.16 00:00 4.42890000 4.57225000 4.42185000 4.70633000 4.17713270 0.15870951 265627 1440288000 2015.08.23 00:00 4.57170000 4.49415000 4.47020000 4.69810000 4.20732483 0.15433675 268341 1440892800 2015.08.30 00:00 4.47030000 4.55200000 4.45530000 4.58090000 4.24015103 0.16492212 311690 1441497600 2015.09.06 00:00 4.56070000 4.69610000 4.56070000 4.71630000 4.28357475 0.19248910 343136 1442102400 2015.09.13 00:00 4.69515000 4.66410000 4.61425000 4.74470000 4.31981525 0.20848205 294088 1442707200 2015.09.20 00:00 4.65200000 4.61950000 4.58250000 4.70340000 4.34835665 0.21912708 278015 1443312000 2015.09.27 00:00 4.60800000 4.53000000 4.52590000 4.65745000 4.36565602 0.21419640 427633 1443916800 2015.10.04 00:00 4.54620000 4.45430000 4.43740000 4.57210000 4.37409830 0.20177464 526299 1444521600 2015.10.11 00:00 4.52125000 4.46400000 4.44230000 4.53460000 4.38266037 0.19076979 492047 1445126400 2015.10.18 00:00 4.46530000 4.44840000 4.40460000 4.50130000 4.38892129 0.17657815 456871 1445731200 2015.10.25 00:00 4.46060000 4.48830000 4.39545000 4.51270000 4.39838593 0.17266619 474270 1446336000 2015.11.01 00:00 4.36455000 4.38990000 4.25890000 4.43135000 4.39757774 0.17042298 491741 1446940800 2015.11.08 00:00 4.39575000 4.36090000 4.34965000 4.42250000 4.39408462 0.16496572 461502 1447545600 2015.11.15 00:00 4.37210000 4.29070000 4.28860000 4.39115000 4.38423847 0.16202433 470512 1448150400 2015.11.22 00:00 4.27910000 4.39660000 4.27910000 4.42820000 4.38541576 0.15126966 478810 1448755200 2015.11.29 00:00 4.40610000 4.36800000 4.29710000 4.41480000 4.38375711 0.14098502 550246 1449360000 2015.12.06 00:00 4.35545000 4.53935000 4.32855000 4.54390000 4.39857548 0.13344734 539676 1449964800 2015.12.13 00:00 4.49040000 4.32860000 4.32755000 4.53630000 4.39191115 0.13703074 610691 1450569600 2015.12.20 00:00 4.32155000 4.33213000 4.31850000 4.38785000 4.38621771 0.13951222 344735 1451174400 2015.12.27 00:00 4.34400000 4.28760000 4.28745000 4.36660000 4.37682555 0.14622225 272717 1451779200 2016.01.03 00:00 4.30370000 4.38655000 4.28408000 4.42505000 4.37775168 0.13904321 440027 1452384000 2016.01.10 00:00 4.41035000 4.34570000 4.33320000 4.43100000 4.37469914 0.13834691 435145 1452988800 2016.01.17 00:00 4.33903000 4.27490000 4.26245000 4.35430000 4.36519446 0.13881655 386038 1453593600 2016.01.24 00:00 4.27953000 4.20965000 4.19280000 4.32500000 4.35038070 0.12853364 387578 1454198400 2016.01.31 00:00 4.20660000 4.22350000 4.19593000 4.28730000 4.33829683 0.11590579 413188 1454803200 2016.02.07 00:00 4.22208000 4.24200000 4.20400000 4.27140000 4.32912570 0.10282980 448621 1455408000 2016.02.14 00:00 4.25595000 4.24833000 4.21256000 4.29460000 4.32143087 0.09656296 509184 1456012800 2016.02.21 00:00 4.21210000 4.14930000 4.06620000 4.22737000 4.30503746 0.10372446 634962 1456617600 2016.02.28 00:00 4.14602000 4.13125000 4.08835000 4.14975000 4.28848627 0.10882832 517242 1457222400 2016.03.06 00:00 4.13307000 4.12725000 4.06955000 4.18130000 4.27313043 0.11242464 482791 1457827200 2016.03.13 00:00 4.13923000 4.15175000 4.06840000 4.15861000 4.26157039 0.10754618 456134 1458432000 2016.03.20 00:00 4.13833000 4.06673000 4.05200000 4.15402000 4.24301417 0.11580534 365108 1459036800 2016.03.27 00:00 4.06356000 4.01225000 4.00995000 4.10245000 4.22103663 0.12812166 459774 1459641600 2016.04.03 00:00 4.01403000 4.02375000 3.99130000 4.04680000 4.20224742 0.13881342 442972 1460246400 2016.04.10 00:00 4.02318000 4.05525000 4.00985000 4.07090000 4.18824767 0.13892214 424449 1460851200 2016.04.17 00:00 4.05105000 4.10648000 4.03085000 4.11285000 4.18046027 0.13583263 426936 1461456000 2016.04.24 00:00 4.12038000 4.08640000 4.08313000 4.13920000 4.17150215 0.11266951 452847 1462060800 2016.05.01 00:00 4.07623000 4.22325000 4.06730000 4.31600000 4.17643052 0.10720748 434693 1462665600 2016.05.08 00:00 4.21923000 4.26455000 4.19870000 4.29180000 4.18482285 0.10327779 389873 1463270400 2016.05.15 00:00 4.26493000 4.31250000 4.25535000 4.39270000 4.19698258 0.10567921 420779 1463875200 2016.05.22 00:00 4.32255000 4.32700000 4.28605000 4.38085000 4.20936519 0.10398552 423177 1464480000 2016.05.29 00:00 4.31831000 4.21370000 4.20950000 4.34700000 4.20977803 0.09957503 408493 1465084800 2016.06.05 00:00 4.20688000 4.17962000 4.15038000 4.25924000 4.20690584 0.09754641 409305 1465689600 2016.06.12 00:00 4.18044000 4.19900000 4.12790000 4.20800000 4.20615290 0.09725644 365251 1466294400 2016.06.19 00:00 4.22325000 3.99359000 3.91678000 4.29255000 4.18590881 0.10034886 547146 1466899200 2016.06.26 00:00 3.92901000 3.84809000 3.80925000 3.96409000 4.15373559 0.11594158 300735 1467504000 2016.07.03 00:00 3.84015000 3.73759000 3.73694000 3.87665000 4.11410268 0.14069396 419785 1468108800 2016.07.10 00:00 3.73404000 3.98959000 3.72943000 4.02259000 4.10224433 0.14273394 557001 1468713600 2016.07.17 00:00 3.91270000 4.01755000 3.86720000 4.10040000 4.09417820 0.14375921 472489 1469318400 2016.07.24 00:00 4.03040000 3.94750000 3.93385000 4.03062000 4.08020885 0.14732579 416954 1469923200 2016.07.31 00:00 3.94685000 3.91450000 3.91245000 4.04005000 4.06442705 0.15144774 405829 1470528000 2016.08.07 00:00 3.91495000 3.81759000 3.81335000 3.92305000 4.04091876 0.16276070 370016 1471132800 2016.08.14 00:00 3.80850000 3.82545000 3.77990000 3.86565000 4.02039793 0.17243934 428674 1471737600 2016.08.21 00:00 3.82265000 3.87759000 3.81513000 3.91695000 4.00679717 0.17792892 428259 1472342400 2016.08.28 00:00 3.86845000 3.91535000 3.85785000 3.95020000 3.99808792 0.18058497 401680 1472947200 2016.09.04 00:00 3.91850000 3.93315000 3.90815000 3.95480000 3.99190336 0.18078130 445714 1473552000 2016.09.11 00:00 3.92870000 3.87095000 3.86935000 3.97285000 3.98038399 0.18372870 439967 1474156800 2016.09.18 00:00 3.86965000 3.82795000 3.81255000 3.89825000 3.96586647 0.18101865 435594 1474761600 2016.09.25 00:00 3.88005000 3.89465000 3.84755000 3.91730000 3.95908394 0.16978686 482456 1475366400 2016.10.02 00:00 3.87077000 3.79215000 3.63359000 3.90620000 3.94318547 0.15535298 625251 1475971200 2016.10.09 00:00 3.77425000 3.76506000 3.72940000 3.82255000 3.92622114 0.13464369 592126 1476576000 2016.10.16 00:00 3.74490000 3.76318000 3.73341000 3.82460000 3.91069342 0.12216218 602442 1477180800 2016.10.23 00:00 3.75931000 3.78470000 3.72266000 3.81048000 3.89869404 0.10792048 598848 1477785600 2016.10.30 00:00 3.78329000 3.94936000 3.76775000 3.98279000 3.90351937 0.08680193 623504 1478390400 2016.11.06 00:00 3.91440000 4.08810000 3.89728000 4.14955000 3.92109848 0.10019277 669524 1478995200 2016.11.13 00:00 4.07716000 4.15440000 4.05340000 4.23105000 3.94331767 0.11925507 542253 1479600000 2016.11.20 00:00 4.15360000 4.29695000 4.15285000 4.32505000 3.97699694 0.14483330 483555 1480204800 2016.11.27 00:00 4.28995000 4.47435000 4.22850000 4.53236000 4.02436390 0.19637195 497538 1480809600 2016.12.04 00:00 4.45350000 4.37175000 4.23665000 4.51980000 4.05744829 0.22300884 480994 1481414400 2016.12.11 00:00 4.38900000 4.36695000 4.33540000 4.47340000 4.08692464 0.24311465 511221 1482019200 2016.12.18 00:00 4.35585000 4.31285000 4.29435000 4.38905000 4.10844134 0.25337028 430504 1482624000 2016.12.25 00:00 4.29825000 4.33585000 4.29735000 4.35985000 4.13009931 0.25771638 332806 1483228800 2017.01.01 00:00 4.35595000 4.46865000 4.34405000 4.49270000 4.16234223 0.27004878 437011 1483833600 2017.01.08 00:00 4.45826000 4.53585000 4.45040000 4.81010000 4.19791440 0.28617499 571389 1484438400 2017.01.15 00:00 4.46540000 4.65225000 4.46540000 4.73230000 4.24118446 0.30952458 598409 1485043200 2017.01.22 00:00 4.65727000 4.84450000 4.65515000 4.90405000 4.29864308 0.34623408 597568 1485648000 2017.01.29 00:00 4.86104000 4.60450000 4.60235000 4.87680000 4.32777231 0.34810549 594706 1486252800 2017.02.05 00:00 4.60436000 4.59835000 4.56700000 4.69900000 4.35354162 0.34187582 529153 1486857600 2017.02.12 00:00 4.60188000 4.49845000 4.49755000 4.62965000 4.36734241 0.33096817 482731 1487462400 2017.02.19 00:00 4.49810000 4.49395000 4.44876000 4.53565000 4.37940028 0.30843866 420072 1488067200 2017.02.26 00:00 4.47195000 4.54905000 4.44305000 4.59650000 4.39555740 0.28050172 485392 1488672000 2017.03.05 00:00 4.55696000 4.53356000 4.47575000 4.61465000 4.40870050 0.24455449 472820 1489276800 2017.03.12 00:00 4.54815000 4.51015000 4.44880000 4.58990000 4.41836236 0.20123608 607904 1489881600 2017.03.19 00:00 4.49235000 4.49945000 4.46170000 4.55475000 4.42608499 0.17102890 491581 1490486400 2017.03.26 00:00 4.49845000 4.55380000 4.49675000 4.57125000 4.43824832 0.15206407 404376 1491091200 2017.04.02 00:00 4.54985000 4.60330000 4.51790000 4.67015000 4.45396753 0.13637642 405746 1491696000 2017.04.09 00:00 4.60625000 4.59180000 4.57273000 4.64385000 4.46709443 0.12944205 408649 1492300800 2017.04.16 00:00 4.54375000 4.65910000 4.53545000 4.72920000 4.48538068 0.12906878 428730 1492905600 2017.04.23 00:00 4.62445000 4.59565000 4.56095000 4.63695000 4.49588252 0.12480300 480289 1493510400 2017.04.30 00:00 4.59345000 4.59780000 4.53795000 4.62610000 4.50558895 0.11945664 372189 1494115200 2017.05.07 00:00 4.59655000 4.59730000 4.57580000 4.69865000 4.51432333 0.10886281 406884 1494720000 2017.05.14 00:00 4.59385000 4.65865000 4.56303000 4.74620000 4.52806873 0.09808179 422553 1495324800 2017.05.21 00:00 4.64550000 4.58305000 4.56900000 4.66583000 4.53330504 0.09483759 360137 1495929600 2017.05.28 00:00 4.57675000 4.52160000 4.51565000 4.60220000 4.53219027 0.09551100 325134 1496534400 2017.06.04 00:00 4.51195000 4.50265000 4.46355000 4.61460000 4.52937691 0.09338764 395818 1497139200 2017.06.11 00:00 4.49065000 4.47275000 4.44050000 4.51545000 4.52398388 0.06549257 403659 1497744000 2017.06.18 00:00 4.46320000 4.45955000 4.44362000 4.49985000 4.51784732 0.06766642 360161 1498348800 2017.06.25 00:00 4.45790000 4.58680000 4.44145000 4.60325000 4.52441424 0.06378359 415372 1498953600 2017.07.02 00:00 4.57615000 4.65735000 4.56630000 4.72630000 4.53707479 0.06436519 353253 1499558400 2017.07.09 00:00 4.65780000 4.63405000 4.59109000 4.70130000 4.54631052 0.06346118 352533 1500163200 2017.07.16 00:00 4.62053000 4.59275000 4.56650000 4.64425000 4.55073333 0.06276844 360620 1500768000 2017.07.23 00:00 4.58845000 4.63110000 4.58395000 4.66380000 4.55838730 0.06267823 397493 1501372800 2017.07.30 00:00 4.62925000 4.60010000 4.59955000 4.70615000 4.56235994 0.06118689 391299 1501977600 2017.08.06 00:00 4.59945000 4.59705000 4.57300000 4.61760000 4.56566375 0.05889563 338169 1502582400 2017.08.13 00:00 4.58975000 4.52327000 4.51265000 4.60035000 4.56162625 0.06091059 367772 1503187200 2017.08.20 00:00 4.51305000 4.43254000 4.42517000 4.53429000 4.54933232 0.07021498 229748 1503792000 2017.08.27 00:00 4.43928000 4.42944000 4.42736000 4.47629000 4.53791401 0.07800012 360442 1504396800 2017.09.03 00:00 4.44565000 4.50001000 4.42550000 4.52182000 4.53430410 0.07472924 412265 1505001600 2017.09.10 00:00 4.49100000 4.67120000 4.47465000 4.68795000 4.54734181 0.07595637 470249 1505606400 2017.09.17 00:00 4.65619000 4.71050000 4.65619000 4.76666000 4.56288068 0.08105484 457448 1506211200 2017.09.24 00:00 4.71575000 4.77585000 4.71445000 4.80905000 4.58316347 0.09282541 467746 1506816000 2017.10.01 00:00 4.76375000 4.71963000 4.68600000 4.78490000 4.59616029 0.09753121 395294 1507420800 2017.10.08 00:00 4.77975000 4.82505000 4.77361000 4.93138000 4.61795931 0.11301673 447287 1508025600 2017.10.15 00:00 4.83813000 4.84216000 4.79117000 4.86523000 4.63931175 0.12527948 431062 1508630400 2017.10.22 00:00 4.88285000 4.97425000 4.85685000 5.05576000 4.67121063 0.14788169 501616 1509235200 2017.10.29 00:00 4.96133000 5.07905000 4.94671000 5.09750000 4.71005248 0.17445318 473306 1509840000 2017.11.05 00:00 5.07250000 5.09587000 5.01640000 5.12445000 4.74679700 0.19307048 406287 1510444800 2017.11.12 00:00 5.08243000 5.12300000 5.04137000 5.16845000 4.78262586 0.21500155 496221 1511049600 2017.11.19 00:00 5.08740000 5.26130000 5.08242000 5.27775000 4.82821387 0.24873186 436272 1511654400 2017.11.26 00:00 5.25469000 5.26892000 5.18966000 5.34225000 4.87018589 0.27437192 543417 1512259200 2017.12.03 00:00 5.27251000 5.13445000 5.12740000 5.30987000 4.89535390 0.28035581 515472 1512864000 2017.12.10 00:00 5.12205000 5.13617000 5.09675000 5.23571000 4.91828876 0.28513567 506909 1513468800 2017.12.17 00:00 5.12891000 5.09045000 5.08435000 5.16265000 4.93468507 0.28269867 408850 1514073600 2017.12.24 00:00 5.09589000 5.12162000 5.06233000 5.14625000 4.95248840 0.27933090 269216 1514678400 2017.12.31 00:00 5.11500000 5.06285000 5.05915000 5.14225000 4.96299903 0.26527319 327554 1515283200 2018.01.07 00:00 5.06010000 5.13527000 5.05960000 5.16108000 4.97940579 0.24197231 468951 1515888000 2018.01.14 00:00 5.15028000 5.27153000 5.14889000 5.29745000 5.00722714 0.21881788 508710 1516492800 2018.01.21 00:00 5.32165000 5.30525000 5.26196000 5.36180000 5.03561027 0.19738073 613826 1517097600 2018.01.28 00:00 5.29130000 5.31807000 5.27755000 5.36705000 5.06251120 0.18863243 569416 1517702400 2018.02.04 00:00 5.31695000 5.28075000 5.23291000 5.36785000 5.08329584 0.17610410 749746 1518307200 2018.02.11 00:00 5.27180000 5.25155000 5.24665000 5.33549000 5.09932005 0.16415599 565758 1518912000 2018.02.18 00:00 5.24290000 5.28988000 5.24290000 5.33288000 5.11746862 0.14242551 422921 1519516800 2018.02.25 00:00 5.29695000 5.24974000 5.22104000 5.31701000 5.13006589 0.12591844 453957 1520121600 2018.03.04 00:00 5.25110000 5.27690000 5.24752000 5.30951000 5.14405009 0.10682013 518290 1520726400 2018.03.11 00:00 5.27150000 5.29008000 5.27150000 5.29195000 5.15795770 0.09804566 3615