Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.05945000 1.06005000 0.00001000 5.00000000 60.00000000 0.00001000 0.11516005 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 1.17572000 1.18448000 1.17095000 1.18521000 1.18448000 0.00000000 16578 1336867200 2012.05.13 00:00 1.18719000 1.19569000 1.18393000 1.20589000 1.18554762 0.00000000 47632 1337472000 2012.05.20 00:00 1.19682000 1.19069000 1.18747000 1.20060000 1.18603737 0.00000000 47917 1338076800 2012.05.27 00:00 1.18989000 1.18299000 1.18019000 1.19859000 1.18574714 0.00000000 39295 1338681600 2012.06.03 00:00 1.18116000 1.17729000 1.17549000 1.18600000 1.18494170 0.00000000 36466 1339286400 2012.06.10 00:00 1.17010000 1.17277000 1.16969000 1.18059000 1.18378249 0.00000000 41512 1339891200 2012.06.17 00:00 1.16925000 1.17459000 1.16815000 1.17959000 1.18290702 0.00000000 39049 1340496000 2012.06.24 00:00 1.17429000 1.15930000 1.15719000 1.17739000 1.18065873 0.00000000 38496 1341100800 2012.07.01 00:00 1.15899000 1.14719000 1.14649000 1.16409000 1.17747123 0.00000000 38628 1341705600 2012.07.08 00:00 1.14649000 1.15209000 1.14063000 1.15409000 1.17505397 0.00000000 35394 1342310400 2012.07.15 00:00 1.14956000 1.14459000 1.12593000 1.15739000 1.17215264 0.00000000 37890 1342915200 2012.07.22 00:00 1.14139000 1.13399000 1.13161000 1.14799000 1.16851810 0.00000000 45318 1343520000 2012.07.29 00:00 1.13239000 1.11989000 1.11825000 1.13659000 1.16388686 0.00000000 47213 1344124800 2012.08.05 00:00 1.11939000 1.12439000 1.11755000 1.13929000 1.16012525 0.00000000 44822 1344729600 2012.08.12 00:00 1.12539000 1.12640000 1.12048000 1.13151000 1.15691332 0.00000000 55689 1345334400 2012.08.19 00:00 1.12285000 1.13230000 1.12230000 1.13540000 1.15456920 0.00000000 42734 1345939200 2012.08.26 00:00 1.12733000 1.14071000 1.12733000 1.14989000 1.15324927 0.00000000 46438 1346544000 2012.09.02 00:00 1.14090000 1.15166000 1.13850000 1.15998000 1.15309791 0.00000000 43686 1347148800 2012.09.09 00:00 1.15010000 1.15148000 1.13940000 1.15700000 1.15294383 0.00000000 49927 1347753600 2012.09.16 00:00 1.15260000 1.14190000 1.13426000 1.15581000 1.15189203 0.02295524 46608 1348358400 2012.09.23 00:00 1.13889000 1.14633000 1.13889000 1.14983000 1.15136232 0.02184436 51138 1348963200 2012.09.30 00:00 1.14250000 1.16189000 1.14180000 1.16253000 1.15236495 0.01962027 57447 1349568000 2012.10.07 00:00 1.16070000 1.16940000 1.15880000 1.17482000 1.15398734 0.01828992 43616 1350172800 2012.10.14 00:00 1.16849000 1.16199000 1.15951000 1.17468000 1.15474950 0.01740905 57147 1350777600 2012.10.21 00:00 1.15890000 1.15997000 1.15630000 1.16624000 1.15524669 0.01689245 68291 1351382400 2012.10.28 00:00 1.15940000 1.16790000 1.15281000 1.17350000 1.15645176 0.01720365 51837 1351987200 2012.11.04 00:00 1.16710000 1.17250000 1.16320000 1.17460000 1.15798017 0.01787924 60641 1352592000 2012.11.11 00:00 1.17170000 1.17307000 1.17120000 1.17920000 1.15941729 0.01894449 50779 1353196800 2012.11.18 00:00 1.17088000 1.16958000 1.16868000 1.18144000 1.16038517 0.01937917 51470 1353801600 2012.11.25 00:00 1.16679000 1.17283000 1.16630000 1.17662000 1.16157039 0.02007932 51958 1354406400 2012.12.02 00:00 1.17040000 1.17557000 1.17020000 1.17886000 1.16290369 0.02059190 53816 1355011200 2012.12.09 00:00 1.17350000 1.18724000 1.17247000 1.19077000 1.16522143 0.02126561 61652 1355616000 2012.12.16 00:00 1.18560000 1.17427000 1.16761000 1.18801000 1.16608320 0.01914793 65994 1356220800 2012.12.23 00:00 1.17317000 1.16495000 1.15912000 1.17611000 1.16597528 0.01668864 28187 1356825600 2012.12.30 00:00 1.16170000 1.16548000 1.16170000 1.17254000 1.16592811 0.01413665 35840 1357430400 2013.01.06 00:00 1.16250000 1.16820000 1.15970000 1.17581000 1.16614448 0.01202116 59120 1358035200 2013.01.13 00:00 1.16891000 1.16170000 1.16082000 1.17243000 1.16572119 0.01059586 59514 1358640000 2013.01.20 00:00 1.15830000 1.16823000 1.15830000 1.17466000 1.16596013 0.01013690 56833 1359244800 2013.01.27 00:00 1.16671000 1.15297000 1.15214000 1.16981000 1.16472297 0.01009162 58372 1359849600 2013.02.03 00:00 1.15330000 1.16327000 1.15089000 1.16408000 1.16458460 0.00874726 50262 1360454400 2013.02.10 00:00 1.15840000 1.13931000 1.13690000 1.16512000 1.16217749 0.01033855 80083 1361059200 2013.02.17 00:00 1.13430000 1.13231000 1.12751000 1.14376000 1.15933297 0.01326062 124981 1361664000 2013.02.24 00:00 1.12750000 1.11811000 1.11605000 1.13681000 1.15540697 0.01719908 130357 1362268800 2013.03.03 00:00 1.11600000 1.11754000 1.11326000 1.12556000 1.15180059 0.02032916 94696 1362873600 2013.03.10 00:00 1.11618000 1.10941000 1.10481000 1.12193000 1.14776339 0.02374651 99208 1363478400 2013.03.17 00:00 1.10790000 1.11791000 1.10284000 1.11943000 1.14492021 0.02527217 107654 1364083200 2013.03.24 00:00 1.11400000 1.11380000 1.10855000 1.11991000 1.14195638 0.02648639 90363 1364688000 2013.03.31 00:00 1.11080000 1.12433000 1.11080000 1.13009000 1.14027768 0.02641935 113871 1365292800 2013.04.07 00:00 1.12100000 1.11124000 1.10758000 1.12625000 1.13751219 0.02723364 129372 1365897600 2013.04.14 00:00 1.10720000 1.12265000 1.10710000 1.12421000 1.13609674 0.02668182 140734 1366502400 2013.04.21 00:00 1.12070000 1.12189000 1.11283000 1.12553000 1.13474372 0.02571395 138905 1367107200 2013.04.28 00:00 1.11814000 1.11907000 1.11765000 1.12782000 1.13325098 0.02342303 132419 1367712000 2013.05.05 00:00 1.11611000 1.13744000 1.11320000 1.13977000 1.13364994 0.02151656 108462 1368316800 2013.05.12 00:00 1.13510000 1.14169000 1.13394000 1.14656000 1.13441566 0.02037712 118015 1368921600 2013.05.19 00:00 1.13836000 1.13632000 1.13560000 1.14514000 1.13459702 0.01916741 133538 1369526400 2013.05.26 00:00 1.13451000 1.12644000 1.12224000 1.14091000 1.13382016 0.01762065 130808 1370131200 2013.06.02 00:00 1.12480000 1.13383000 1.12246000 1.14024000 1.13382110 0.01648119 131301 1370736000 2013.06.09 00:00 1.13343000 1.12290000 1.12290000 1.14553000 1.13278100 0.01440902 145116 1371340800 2013.06.16 00:00 1.12294000 1.09770000 1.08855000 1.12975000 1.12943995 0.01450295 157833 1371945600 2013.06.23 00:00 1.09529000 1.10218000 1.09243000 1.11576000 1.12684376 0.01264722 161452 1372550400 2013.06.30 00:00 1.09893000 1.08470000 1.08370000 1.10570000 1.12283007 0.01409720 143819 1373155200 2013.07.07 00:00 1.08342000 1.09416000 1.08199000 1.10733000 1.12009959 0.01464883 161884 1373760000 2013.07.14 00:00 1.09350000 1.09270000 1.08839000 1.10403000 1.11749010 0.01547264 150642 1374364800 2013.07.21 00:00 1.08890000 1.09397000 1.08790000 1.10086000 1.11525009 0.01618314 143000 1374969600 2013.07.28 00:00 1.09140000 1.11072000 1.08707000 1.11650000 1.11481866 0.01616875 171451 1375574400 2013.08.04 00:00 1.10998000 1.10939000 1.08998000 1.11539000 1.11430164 0.01620895 191467 1376179200 2013.08.11 00:00 1.10900000 1.09920000 1.09859000 1.11372000 1.11286339 0.01660373 156980 1376784000 2013.08.18 00:00 1.09924000 1.07662000 1.06375000 1.10429000 1.10941164 0.01841064 159679 1377388800 2013.08.25 00:00 1.07385000 1.08057000 1.07127000 1.08550000 1.10666482 0.01980633 135216 1377993600 2013.09.01 00:00 1.08168000 1.08957000 1.07760000 1.09266000 1.10503674 0.02007299 135538 1378598400 2013.09.08 00:00 1.09026000 1.10382000 1.08515000 1.11082000 1.10492086 0.01973364 128899 1379203200 2013.09.15 00:00 1.10242000 1.07207000 1.07098000 1.10608000 1.10179221 0.02110742 141927 1379808000 2013.09.22 00:00 1.07001000 1.07308000 1.06306000 1.08090000 1.09905771 0.02079096 127570 1380412800 2013.09.29 00:00 1.07046000 1.07515000 1.05690000 1.07777000 1.09678078 0.01933316 118201 1381017600 2013.10.06 00:00 1.07446000 1.07667000 1.06982000 1.08269000 1.09486547 0.01776598 90941 1381622400 2013.10.13 00:00 1.07793000 1.08648000 1.07616000 1.08751000 1.09406686 0.01637659 79036 1382227200 2013.10.20 00:00 1.08515000 1.07090000 1.07070000 1.08867000 1.09186049 0.01434097 96780 1382832000 2013.10.27 00:00 1.07041000 1.09359000 1.06762000 1.09670000 1.09202520 0.01259192 92794 1383436800 2013.11.03 00:00 1.09282000 1.07250000 1.06986000 1.09675000 1.09016566 0.01281138 111300 1384041600 2013.11.10 00:00 1.06540000 1.08504000 1.06082000 1.08668000 1.08967750 0.01246673 126493 1384646400 2013.11.17 00:00 1.08126000 1.08358000 1.07310000 1.08971000 1.08909679 0.01237959 146843 1385251200 2013.11.24 00:00 1.07948000 1.06741000 1.06683000 1.08460000 1.08703138 0.01286555 116866 1385856000 2013.12.01 00:00 1.06843000 1.05620000 1.05102000 1.07244000 1.08409506 0.01418609 137641 1386460800 2013.12.08 00:00 1.05722000 1.06086000 1.05564000 1.07152000 1.08188219 0.01482378 121683 1387065600 2013.12.15 00:00 1.06023000 1.06753000 1.06023000 1.07410000 1.08051532 0.01360945 154846 1387670400 2013.12.22 00:00 1.06623000 1.05796000 1.05567000 1.07014000 1.07836719 0.01266368 79260 1388275200 2013.12.29 00:00 1.05897000 1.05884000 1.04962000 1.06210000 1.07650746 0.01225717 103728 1388880000 2014.01.05 00:00 1.05863000 1.05391000 1.05150000 1.06453000 1.07435532 0.01307065 119584 1389484800 2014.01.12 00:00 1.05350000 1.04903000 1.04311000 1.06300000 1.07194339 0.01410169 139387 1390089600 2014.01.19 00:00 1.04807000 1.04533000 1.04530000 1.05549000 1.06940878 0.01475910 131820 1390694400 2014.01.26 00:00 1.04818000 1.04202000 1.03770000 1.05041000 1.06680032 0.01387427 161656 1391299200 2014.02.02 00:00 1.04188000 1.04917000 1.03397000 1.05307000 1.06512124 0.01441046 165930 1391904000 2014.02.09 00:00 1.04841000 1.05969000 1.04379000 1.06085000 1.06460398 0.01437793 163808 1392508800 2014.02.16 00:00 1.05763000 1.07343000 1.05763000 1.07718000 1.06544456 0.01429151 157877 1393113600 2014.02.23 00:00 1.07499000 1.06671000 1.06644000 1.08075000 1.06556507 0.01407645 131996 1393718400 2014.03.02 00:00 1.06787000 1.06521000 1.06343000 1.07563000 1.06553126 0.01327300 142969 1394323200 2014.03.09 00:00 1.06544000 1.06812000 1.06520000 1.07343000 1.06577780 0.01326566 163174 1394928000 2014.03.16 00:00 1.06778000 1.06043000 1.05410000 1.07166000 1.06526849 0.01163161 139630 1395532800 2014.03.23 00:00 1.05854000 1.08126000 1.05846000 1.08370000 1.06679149 0.01248819 99346 1396137600 2014.03.30 00:00 1.08086000 1.09208000 1.07438000 1.09274000 1.06919992 0.01398713 124114 1396742400 2014.04.06 00:00 1.09175000 1.09806000 1.08296000 1.10410000 1.07194850 0.01627699 111476 1397347200 2014.04.13 00:00 1.10015000 1.10102000 1.09795000 1.10465000 1.07471721 0.01871928 99008 1397952000 2014.04.20 00:00 1.09890000 1.09439000 1.09274000 1.10544000 1.07659081 0.01959847 89074 1398556800 2014.04.27 00:00 1.09137000 1.09497000 1.08622000 1.09940000 1.07834121 0.02045487 120053 1399161600 2014.05.04 00:00 1.09344000 1.11176000 1.09344000 1.11204000 1.08152395 0.02289497 89071 1399766400 2014.05.11 00:00 1.10697000 1.10545000 1.10294000 1.11140000 1.08380262 0.02380334 88273 1400371200 2014.05.18 00:00 1.10404000 1.11380000 1.10225000 1.11560000 1.08665952 0.02512987 100959 1400976000 2014.05.25 00:00 1.11065000 1.11727000 1.10911000 1.11916000 1.08957480 0.02598481 101428 1401580800 2014.06.01 00:00 1.11600000 1.11432000 1.10564000 1.11949000 1.09193149 0.02571914 125109 1402185600 2014.06.08 00:00 1.11192000 1.10691000 1.10621000 1.12260000 1.09335801 0.02415835 119611 1402790400 2014.06.15 00:00 1.10647000 1.09620000 1.08480000 1.11032000 1.09362868 0.02132947 133182 1403395200 2014.06.22 00:00 1.09518000 1.09747000 1.09377000 1.10355000 1.09399452 0.01894639 161491 1404000000 2014.06.29 00:00 1.09757000 1.10415000 1.08310000 1.10736000 1.09496171 0.01754566 132339 1404604800 2014.07.06 00:00 1.10415000 1.09818000 1.09473000 1.10976000 1.09526821 0.01690068 98723 1405209600 2014.07.13 00:00 1.09650000 1.10387000 1.09510000 1.10583000 1.09608743 0.01573605 161208 1405814400 2014.07.20 00:00 1.10288000 1.09528000 1.09503000 1.10790000 1.09601053 0.01415085 119393 1406419200 2014.07.27 00:00 1.09427000 1.09398000 1.09010000 1.10399000 1.09581715 0.01275808 124458 1407024000 2014.08.03 00:00 1.09276000 1.10396000 1.09166000 1.10752000 1.09659266 0.00978236 152483 1407628800 2014.08.10 00:00 1.10507000 1.11314000 1.09865000 1.11758000 1.09816859 0.00897265 140493 1408233600 2014.08.17 00:00 1.11103000 1.12060000 1.11103000 1.12325000 1.10030492 0.00907968 135240 1408838400 2014.08.24 00:00 1.12154000 1.12720000 1.11974000 1.12881000 1.10286635 0.00986402 68376 1409443200 2014.08.31 00:00 1.12640000 1.12882000 1.12241000 1.13405000 1.10533813 0.01077301 77020 1410048000 2014.09.07 00:00 1.12343000 1.12002000 1.11506000 1.12865000 1.10673640 0.01069233 70597 1410652800 2014.09.14 00:00 1.11551000 1.12496000 1.10840000 1.12701000 1.10847198 0.01077747 84336 1411257600 2014.09.21 00:00 1.12145000 1.12483000 1.12145000 1.12789000 1.11002989 0.01118199 74670 1411862400 2014.09.28 00:00 1.12420000 1.11356000 1.11280000 1.13055000 1.11036609 0.01114099 79108 1412467200 2014.10.05 00:00 1.11121000 1.10867000 1.10056000 1.11618000 1.11020456 0.01112655 79003 1413072000 2014.10.12 00:00 1.10766000 1.09667000 1.08441000 1.11040000 1.10891555 0.01143101 109772 1413676800 2014.10.19 00:00 1.09182000 1.09806000 1.09084000 1.10582000 1.10788169 0.01166124 83470 1414281600 2014.10.26 00:00 1.09485000 1.09509000 1.08941000 1.11415000 1.10666343 0.01210227 117848 1414886400 2014.11.02 00:00 1.08824000 1.08687000 1.06650000 1.09450000 1.10477835 0.01297310 124147 1415491200 2014.11.09 00:00 1.08138000 1.09420000 1.08113000 1.09769000 1.10377088 0.01333932 103973 1416096000 2014.11.16 00:00 1.08861000 1.09643000 1.08296000 1.10065000 1.10307175 0.01363582 111384 1416700800 2014.11.23 00:00 1.09076000 1.05837000 1.05800000 1.10115000 1.09881444 0.01792050 103068 1417305600 2014.11.30 00:00 1.05681000 1.05724000 1.05028000 1.07390000 1.09485497 0.02131429 121743 1417910400 2014.12.07 00:00 1.05291000 1.02341000 1.02250000 1.06054000 1.08805069 0.02857188 129389 1418515200 2014.12.14 00:00 1.02168000 1.04834000 0.96991000 1.05317000 1.08426872 0.03123465 147362 1419120000 2014.12.21 00:00 1.04337000 1.05020000 1.03614000 1.05570000 1.08102408 0.03301657 53305 1419724800 2014.12.28 00:00 1.04223000 1.04035000 1.03450000 1.06872000 1.07715036 0.03480184 44602 1420329600 2015.01.04 00:00 1.03861000 1.05059000 1.01230000 1.05733000 1.07462080 0.03477438 128721 1420934400 2015.01.11 00:00 1.04910000 1.06837000 0.99603000 1.07368000 1.07402548 0.03293637 316311 1421539200 2015.01.18 00:00 1.06894000 1.06957000 1.05648000 1.07954000 1.07360115 0.03069235 106921 1422144000 2015.01.25 00:00 1.06703000 1.07094000 1.05300000 1.07314000 1.07334771 0.02893712 121142 1422748800 2015.02.01 00:00 1.06586000 1.09911000 1.06430000 1.10631000 1.07580126 0.02688459 102896 1423353600 2015.02.08 00:00 1.09950000 1.10897000 1.09051000 1.11511000 1.07896019 0.02572120 126216 1423958400 2015.02.15 00:00 1.10570000 1.10971000 1.10056000 1.12050000 1.08188874 0.02591615 108903 1424563200 2015.02.22 00:00 1.10713000 1.08595000 1.08595000 1.11308000 1.08227553 0.02533301 113809 1425168000 2015.03.01 00:00 1.08412000 1.06891000 1.06687000 1.08975000 1.08100262 0.02491932 133278 1425772800 2015.03.08 00:00 1.06767000 1.06134000 1.04955000 1.07440000 1.07912999 0.02441898 71768 1426377600 2015.03.15 00:00 1.05784000 1.07164000 1.03529000 1.07750000 1.07841666 0.02398545 75719 1426982400 2015.03.22 00:00 1.06939000 1.07593000 1.06921000 1.09090000 1.07817983 0.02383977 61329 1427587200 2015.03.29 00:00 1.07287000 1.07288000 1.06195000 1.08302000 1.07767509 0.02341604 52616 1428192000 2015.04.05 00:00 1.07184000 1.08810000 1.06646000 1.09000000 1.07866794 0.02354522 51242 1428796800 2015.04.12 00:00 1.08610000 1.10053000 1.08435000 1.11731000 1.08075004 0.02436200 71027 1429401600 2015.04.19 00:00 1.09951000 1.10792000 1.09338000 1.11190000 1.08333765 0.02542211 97284 1430006400 2015.04.26 00:00 1.11210000 1.10370000 1.09881000 1.11984000 1.08527692 0.02265523 113459 1430611200 2015.05.03 00:00 1.09794000 1.10069000 1.09430000 1.11950000 1.08674484 0.02176638 96127 1431216000 2015.05.10 00:00 1.10070000 1.11961000 1.09212000 1.12784000 1.08987485 0.02212711 82680 1431820800 2015.05.17 00:00 1.11594000 1.09523000 1.09501000 1.12200000 1.09038487 0.01929056 76355 1432425600 2015.05.24 00:00 1.09570000 1.09527000 1.08052000 1.10128000 1.09085012 0.01720187 69306 1433030400 2015.05.31 00:00 1.09257000 1.05268000 1.05160000 1.09823000 1.08721487 0.01831660 85338 1433635200 2015.06.07 00:00 1.05141000 1.05622000 1.04433000 1.07727000 1.08426298 0.01941606 86645 1434240000 2015.06.14 00:00 1.05069000 1.04925000 1.04048000 1.06272000 1.08092841 0.02129135 82791 1434844800 2015.06.21 00:00 1.04583000 1.05865000 1.04480000 1.06092000 1.07880665 0.02190480 94756 1435449600 2015.06.28 00:00 1.05500000 1.05677000 1.04140000 1.06792000 1.07670792 0.02178360 96253 1436054400 2015.07.05 00:00 1.05690000 1.05360000 1.02371000 1.05861000 1.07450717 0.02146089 79540 1436659200 2015.07.12 00:00 1.05320000 1.05650000 1.03890000 1.05780000 1.07279220 0.02196945 31884 1437264000 2015.07.19 00:00 1.05410000 1.04870000 1.03955000 1.05890000 1.07049771 0.02306742 60763 1437868800 2015.07.26 00:00 1.05743000 1.05021000 1.04606000 1.05813000 1.06856554 0.02392371 8470 1438473600 2015.08.02 00:00 1.05496000 1.05517000 1.04463000 1.06260000 1.06728978 0.02446597 25182 1439078400 2015.08.09 00:00 1.05909000 1.02696000 1.02658000 1.06488000 1.06344885 0.02702648 26461 1439683200 2015.08.16 00:00 1.03222000 1.01474000 1.01379000 1.04032000 1.05880991 0.03037275 27932 1440288000 2015.08.23 00:00 1.01814000 1.01554000 0.99869000 1.02402000 1.05468896 0.03238234 32678 1440892800 2015.08.30 00:00 1.02001000 1.00939000 1.00800000 1.02432000 1.05037478 0.03349844 30671 1441497600 2015.09.06 00:00 1.01306000 1.00450000 1.00374000 1.02787000 1.04600575 0.03363802 28921 1442102400 2015.09.13 00:00 1.01011000 1.00484000 1.00160000 1.01782000 1.04208520 0.03325837 23300 1442707200 2015.09.20 00:00 1.00987000 0.98354000 0.97882000 1.02030000 1.03650947 0.03425599 28644 1443312000 2015.09.27 00:00 0.98380000 0.99170000 0.97836000 0.99877000 1.03224190 0.03110982 37529 1443916800 2015.10.04 00:00 0.99544000 1.00815000 0.98727000 1.01403000 1.02994743 0.02854189 32242 1444521600 2015.10.11 00:00 1.01239000 1.01099000 0.99333000 1.01871000 1.02814196 0.02498337 26254 1445126400 2015.10.18 00:00 1.01390000 1.00823000 1.00753000 1.02392000 1.02624559 0.02485232 26004 1445731200 2015.10.25 00:00 1.01169000 1.00058000 0.98519000 1.02147000 1.02380125 0.02464739 28482 1446336000 2015.11.01 00:00 1.00347000 1.00125000 0.99300000 1.01265000 1.02165351 0.02452984 29213 1446940800 2015.11.08 00:00 1.00771000 0.99460000 0.99212000 1.01148000 1.01907698 0.02381066 27170 1447545600 2015.11.15 00:00 0.99768000 1.00398000 0.99530000 1.00986000 1.01763918 0.02244673 31684 1448150400 2015.11.22 00:00 1.00790000 0.99862000 0.99847000 1.01169000 1.01582783 0.02118641 27250 1448755200 2015.11.29 00:00 1.00094000 0.98897000 0.98891000 1.01085000 1.01326994 0.01960187 29511 1449360000 2015.12.06 00:00 0.99393000 0.97359000 0.96147000 0.99440000 1.00949090 0.01921415 27827 1449964800 2015.12.13 00:00 0.97571000 0.97403000 0.96367000 0.98557000 1.00611367 0.01788527 30690 1450569600 2015.12.20 00:00 0.97435000 0.96064000 0.95943000 0.97891000 1.00178284 0.01605785 14344 1451174400 2015.12.27 00:00 0.96398000 0.95281000 0.94869000 0.96679000 0.99711876 0.01746085 17094 1451779200 2016.01.03 00:00 0.95241000 0.95295000 0.94608000 0.96500000 0.99291221 0.01900177 30600 1452384000 2016.01.10 00:00 0.95641000 0.96705000 0.94939000 0.97551000 0.99044915 0.01892797 41093 1452988800 2016.01.17 00:00 0.96933000 0.97650000 0.95777000 0.98200000 0.98912066 0.01857383 40746 1453593600 2016.01.24 00:00 0.98039000 0.98316000 0.97222000 0.99001000 0.98855297 0.01823829 35160 1454198400 2016.01.31 00:00 0.98706000 0.97955000 0.97556000 0.99178000 0.98769555 0.01786059 34341 1454803200 2016.02.07 00:00 0.98677000 0.97503000 0.97184000 0.99211000 0.98648930 0.01792755 35918 1455408000 2016.02.14 00:00 0.97618000 0.98503000 0.97586000 0.99659000 0.98635032 0.01787992 257887 1456012800 2016.02.21 00:00 0.98469000 0.98334000 0.97404000 0.98964000 0.98606363 0.01717140 213685 1456617600 2016.02.28 00:00 0.98253000 0.99744000 0.97823000 0.99917000 0.98714709 0.01668417 230624 1457222400 2016.03.06 00:00 0.99673000 0.99071000 0.97935000 1.00019000 0.98748641 0.01613648 265929 1457827200 2016.03.13 00:00 0.98943000 0.97947000 0.96634000 0.99178000 0.98672295 0.01567188 218453 1458432000 2016.03.20 00:00 0.98063000 0.97485000 0.97241000 0.98311000 0.98559219 0.01507682 175127 1459036800 2016.03.27 00:00 0.97592000 0.97723000 0.97356000 0.98424000 0.98479579 0.01471332 146853 1459641600 2016.04.03 00:00 0.97493000 0.98880000 0.97023000 0.99174000 0.98517714 0.01429053 183858 1460246400 2016.04.10 00:00 0.98843000 0.98394000 0.98256000 0.99223000 0.98505932 0.01390709 182073 1460851200 2016.04.17 00:00 0.97376000 0.98791000 0.97376000 1.00267000 0.98533081 0.01404953 241846 1461456000 2016.04.24 00:00 0.98683000 0.99543000 0.98683000 0.99838000 0.98629264 0.01449341 351722 1462060800 2016.05.01 00:00 0.99333000 0.99076000 0.98676000 0.99814000 0.98671810 0.01448496 267069 1462665600 2016.05.08 00:00 0.99053000 1.00584000 0.98731000 1.00770000 0.98853924 0.01472467 223281 1463270400 2016.05.15 00:00 1.00495000 0.99791000 0.99423000 1.01449000 0.98943169 0.01291936 159298 1463875200 2016.05.22 00:00 0.99787000 1.00077000 0.98244000 1.00542000 0.99051153 0.01073740 178513 1464480000 2016.05.29 00:00 1.00053000 0.99538000 0.98974000 1.00147000 0.99097519 0.00959199 157376 1465084800 2016.06.05 00:00 0.99394000 1.00287000 0.99126000 1.00708000 0.99210803 0.00974071 157120 1465689600 2016.06.12 00:00 1.00156000 0.99523000 0.98786000 1.00466000 0.99240536 0.00964776 206220 1466294400 2016.06.19 00:00 0.99282000 0.99451000 0.98224000 1.00763000 0.99260580 0.00927325 266710 1466899200 2016.06.26 00:00 0.98803000 1.01231000 0.98777000 1.01405000 0.99448239 0.00978807 181763 1467504000 2016.07.03 00:00 1.01255000 1.00636000 1.00363000 1.01689000 0.99561359 0.01014428 157222 1468108800 2016.07.10 00:00 1.00488000 1.01133000 1.00487000 1.01633000 0.99711040 0.01065086 167879 1468713600 2016.07.17 00:00 1.00633000 1.01005000 1.00633000 1.01664000 0.99834274 0.01132796 132603 1469318400 2016.07.24 00:00 1.01001000 1.01329000 1.00459000 1.01548000 0.99976629 0.01202804 146784 1469923200 2016.07.31 00:00 1.00690000 1.00636000 0.99910000 1.01551000 1.00039426 0.01137630 142551 1470528000 2016.08.07 00:00 1.00566000 1.02726000 1.00524000 1.03105000 1.00295290 0.01185503 148306 1471132800 2016.08.14 00:00 1.02733000 1.01880000 1.01731000 1.03197000 1.00446215 0.01115337 153414 1471737600 2016.08.21 00:00 1.01229000 1.02289000 1.01229000 1.02852000 1.00621718 0.01157387 133969 1472342400 2016.08.28 00:00 1.02249000 1.03004000 1.01884000 1.03301000 1.00848602 0.01193515 165577 1472947200 2016.09.04 00:00 1.03119000 1.02863000 1.02585000 1.03708000 1.01040450 0.01208134 176493 1473552000 2016.09.11 00:00 1.02744000 1.02893000 1.02624000 1.03408000 1.01216883 0.01251126 153027 1474156800 2016.09.18 00:00 1.02883000 1.05183000 1.02858000 1.05557000 1.01594608 0.01483343 150706 1474761600 2016.09.25 00:00 1.05163000 1.07263000 1.04921000 1.07597000 1.02134455 0.02000387 158000 1475366400 2016.10.02 00:00 1.07051000 1.06551000 1.06551000 1.07862000 1.02555079 0.02239062 180800 1475971200 2016.10.09 00:00 1.06325000 1.07378000 1.06149000 1.08090000 1.03014404 0.02505593 194248 1476576000 2016.10.16 00:00 1.07282000 1.07908000 1.07013000 1.08676000 1.03480461 0.02706820 137318 1477180800 2016.10.23 00:00 1.07839000 1.08993000 1.07054000 1.09843000 1.04005465 0.02985473 158020 1477785600 2016.10.30 00:00 1.08850000 1.09463000 1.08523000 1.09795000 1.04525230 0.03161482 172257 1478390400 2016.11.06 00:00 1.09457000 1.07863000 1.07735000 1.09915000 1.04843113 0.03103030 270048 1478995200 2016.11.13 00:00 1.07634000 1.07653000 1.07225000 1.09054000 1.05110721 0.03108474 216937 1479600000 2016.11.20 00:00 1.07480000 1.07653000 1.07304000 1.08446000 1.05352843 0.03033444 158591 1480204800 2016.11.27 00:00 1.07279000 1.09032000 1.07279000 1.09691000 1.05703239 0.03038646 160591 1480809600 2016.12.04 00:00 1.08923000 1.07753000 1.07528000 1.09333000 1.05898454 0.02907082 135853 1481414400 2016.12.11 00:00 1.08233000 1.07503000 1.07414000 1.08922000 1.06051268 0.02753517 244655 1482019200 2016.12.18 00:00 1.07575000 1.05693000 1.05262000 1.08295000 1.06017147 0.02474864 180811 1482624000 2016.12.25 00:00 1.05101000 1.05167000 1.05013000 1.06144000 1.05936181 0.02378140 132632 1483228800 2017.01.01 00:00 1.04704000 1.06043000 1.04668000 1.06459000 1.05946354 0.02196363 165216 1483833600 2017.01.08 00:00 1.05983000 1.04606000 1.04506000 1.06260000 1.05818701 0.02099668 163839 1484438400 2017.01.15 00:00 1.04733000 1.05443000 1.04607000 1.06135000 1.05782920 0.02019891 173689 1485043200 2017.01.22 00:00 1.05663000 1.06083000 1.05320000 1.06294000 1.05811499 0.01897497 184892 1485648000 2017.01.29 00:00 1.06003000 1.06566000 1.05717000 1.06893000 1.05883357 0.01743242 221354 1486252800 2017.02.05 00:00 1.06505000 1.06246000 1.06116000 1.07058000 1.05917894 0.01715236 213393 1486857600 2017.02.12 00:00 1.06159000 1.06703000 1.06159000 1.07147000 1.05992666 0.01650428 200373 1487462400 2017.02.19 00:00 1.06673000 1.07813000 1.06613000 1.08115000 1.06166031 0.01589877 197440 1488067200 2017.02.26 00:00 1.07809000 1.06563000 1.06393000 1.08261000 1.06203838 0.01548448 194911 1488672000 2017.03.05 00:00 1.06427000 1.04643000 1.04388000 1.06714000 1.06055187 0.01611106 207442 1489276800 2017.03.12 00:00 1.04044000 1.04130000 1.03489000 1.04855000 1.05871835 0.01610650 259239 1489881600 2017.03.19 00:00 1.04084000 1.03776000 1.03527000 1.04346000 1.05672232 0.01548666 202246 1490486400 2017.03.26 00:00 1.03381000 1.04193000 1.02972000 1.04428000 1.05531353 0.01557547 163273 1491091200 2017.04.02 00:00 1.04123000 1.04593000 1.03865000 1.05071000 1.05441986 0.01529204 136042 1491696000 2017.04.09 00:00 1.04656000 1.05175000 1.04552000 1.05636000 1.05416559 0.01456309 79330 1492300800 2017.04.16 00:00 1.04987000 1.03673000 1.03593000 1.05484000 1.05250505 0.01309130 77777 1492905600 2017.04.23 00:00 1.03643000 1.03080000 1.01935000 1.03800000 1.05043791 0.01316975 124616 1493510400 2017.04.30 00:00 1.02803000 1.02208000 1.01388000 1.03198000 1.04773715 0.01395760 109796 1494115200 2017.05.07 00:00 1.02209000 1.03073000 1.01870000 1.03654000 1.04611742 0.01465074 112009 1494720000 2017.05.14 00:00 1.02973000 1.04093000 1.02684000 1.04720000 1.04562338 0.01476102 125845 1495324800 2017.05.21 00:00 1.04028000 1.03593000 1.03160000 1.04487000 1.04470020 0.01473424 102971 1495929600 2017.05.28 00:00 1.03109000 1.02373000 1.02340000 1.04029000 1.04270304 0.01588104 102646 1496534400 2017.06.04 00:00 1.02257000 1.02513000 1.02035000 1.03060000 1.04102942 0.01652531 91209 1497139200 2017.06.11 00:00 1.02186000 1.03063000 1.02186000 1.03599000 1.04003900 0.01630413 120411 1497744000 2017.06.18 00:00 1.02346000 1.03183000 1.02051000 1.03447000 1.03925719 0.01551086 143377 1498348800 2017.06.25 00:00 1.03113000 1.00865000 1.00429000 1.03368000 1.03634222 0.01647158 172265 1498953600 2017.07.02 00:00 1.01033000 1.00603000 1.00410000 1.02214000 1.03345534 0.01673341 136975 1499558400 2017.07.09 00:00 1.00583000 1.01386000 1.00519000 1.01961000 1.03158912 0.01423558 181638 1500163200 2017.07.16 00:00 1.01373000 1.02233000 1.01349000 1.03183000 1.03070730 0.01221204 187140 1500768000 2017.07.23 00:00 1.02423000 1.02431000 1.02041000 1.03666000 1.03009803 0.01176748 207241 1501372800 2017.07.30 00:00 1.02464000 1.02425000 1.02069000 1.02922000 1.02954108 0.01154525 150749 1501977600 2017.08.06 00:00 1.02215000 1.02299000 1.01956000 1.03283000 1.02891716 0.01145363 148241 1502582400 2017.08.13 00:00 1.02005000 1.02435000 1.00610000 1.02580000 1.02848220 0.01108365 121938 1503187200 2017.08.20 00:00 1.02105000 1.02649000 1.02036000 1.03059000 1.02829246 0.01035255 87098 1503792000 2017.08.27 00:00 1.02615000 1.02475000 1.01868000 1.02848000 1.02795509 0.00885452 103949 1504396800 2017.09.03 00:00 1.02205000 1.02335000 1.01824000 1.02790000 1.02751651 0.00853890 126329 1505001600 2017.09.10 00:00 1.02505000 1.01375000 1.01177000 1.02560000 1.02620541 0.00859280 133395 1505606400 2017.09.17 00:00 1.01362000 1.02165000 1.01265000 1.02453000 1.02577156 0.00849174 109315 1506211200 2017.09.24 00:00 1.02055000 1.02135000 1.01890000 1.03125000 1.02535046 0.00836455 114606 1506816000 2017.10.01 00:00 1.02195000 1.01385000 1.01287000 1.02459000 1.02425518 0.00762997 89855 1507420800 2017.10.08 00:00 1.01465000 1.02785000 1.00822000 1.02979000 1.02459754 0.00734932 83085 1508025600 2017.10.15 00:00 1.02615000 1.02190000 1.02094000 1.02974000 1.02434063 0.00726603 87069 1508630400 2017.10.22 00:00 1.02115000 1.02565000 1.01719000 1.02987000 1.02446534 0.00731957 108917 1509235200 2017.10.29 00:00 1.02285000 1.03175000 1.02099000 1.03311000 1.02515911 0.00767202 102027 1509840000 2017.11.05 00:00 1.03195000 1.02665000 1.02418000 1.03523000 1.02530110 0.00760693 89792 1510444800 2017.11.12 00:00 1.02605000 1.02135000 1.01861000 1.03155000 1.02492481 0.00651017 111762 1511049600 2017.11.19 00:00 1.02031000 1.01614000 1.01565000 1.03043000 1.02408816 0.00499131 103106 1511654400 2017.11.26 00:00 1.01484000 1.00685000 1.00375000 1.01905000 1.02244643 0.00553490 124702 1512259200 2017.12.03 00:00 1.00617000 1.01675000 1.00617000 1.02219000 1.02190391 0.00564347 112146 1512864000 2017.12.10 00:00 1.01615000 1.01385000 1.00174000 1.01922000 1.02113687 0.00586751 153348 1513468800 2017.12.17 00:00 1.01259000 0.99815000 0.99695000 1.01461000 1.01894765 0.00774925 136260 1514073600 2017.12.24 00:00 0.99719000 0.99475000 0.99465000 1.00585000 1.01664311 0.00959321 79415 1514678400 2017.12.31 00:00 0.99605000 1.01225000 0.99585000 1.01385000 1.01622472 0.00955494 110761 1515283200 2018.01.07 00:00 1.00985000 1.01495000 1.00985000 1.02155000 1.01610332 0.00929537 161789 1515888000 2018.01.14 00:00 1.01335000 1.02171000 1.01325000 1.02525000 1.01663729 0.00912823 173863 1516492800 2018.01.21 00:00 1.02035000 1.02290000 1.01566000 1.02585000 1.01723373 0.00909473 140074 1517097600 2018.01.28 00:00 1.01955000 1.02075000 1.01487000 1.02752000 1.01756862 0.00908978 155780 1517702400 2018.02.04 00:00 1.01905000 1.01410000 1.01146000 1.02490000 1.01723827 0.00906873 203204 1518307200 2018.02.11 00:00 1.01163000 1.02315000 1.01163000 1.02491000 1.01780129 0.00913405 160954 1518912000 2018.02.18 00:00 1.02225000 1.04041000 1.02185000 1.04149000 1.01995450 0.01046111 141626 1519516800 2018.02.25 00:00 1.03859000 1.05847000 1.03700000 1.06273000 1.02362265 0.01388171 182269 1520121600 2018.03.04 00:00 1.05861000 1.05866000 1.05027000 1.06077000 1.02695954 0.01661782 220419 1520726400 2018.03.11 00:00 1.05615000 1.05950000 1.05615000 1.05973000 1.03005863 0.01894993 1356