Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.93761000 0.93791000 0.00001000 5.00000000 30.00000000 0.00001000 0.74042000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 0.78637000 0.78717000 0.78442000 0.78911000 0.78717000 0.00000000 69089 1336867200 2012.05.13 00:00 0.78169000 0.77178000 0.76863000 0.78198000 0.78570429 0.00000000 139692 1337472000 2012.05.20 00:00 0.77369000 0.77468000 0.76354000 0.78063000 0.78465435 0.00000000 152454 1338076800 2012.05.27 00:00 0.77910000 0.78418000 0.77328000 0.78540000 0.78460918 0.00000000 149083 1338681600 2012.06.03 00:00 0.78233000 0.79163000 0.78168000 0.79423000 0.78527783 0.00000000 162016 1339286400 2012.06.10 00:00 0.79323000 0.80458000 0.79148000 0.80843000 0.78711613 0.00000000 143911 1339891200 2012.06.17 00:00 0.80714000 0.80880000 0.80615000 0.81708000 0.78918126 0.00000000 179047 1340496000 2012.06.24 00:00 0.80962000 0.81407000 0.80698000 0.81858000 0.79155162 0.00000000 848682 1341100800 2012.07.01 00:00 0.81405000 0.81239000 0.81130000 0.81849000 0.79353622 0.00000000 721300 1341705600 2012.07.08 00:00 0.81329000 0.80744000 0.80383000 0.81408000 0.79486039 0.00000000 733880 1342310400 2012.07.15 00:00 0.80795000 0.80918000 0.80418000 0.81088000 0.79622417 0.00000000 652741 1342915200 2012.07.22 00:00 0.80800000 0.81295000 0.79923000 0.81348000 0.79781710 0.00000000 675609 1343520000 2012.07.29 00:00 0.81325000 0.82003000 0.80918000 0.82079000 0.79993262 0.00000000 159613 1344124800 2012.08.05 00:00 0.81940000 0.80616000 0.80318000 0.82178000 0.80052570 0.00000000 123897 1344729600 2012.08.12 00:00 0.80419000 0.79828000 0.79627000 0.80548000 0.80031182 0.00000000 104610 1345334400 2012.08.19 00:00 0.79736000 0.80418000 0.79663000 0.81028000 0.80068022 0.00000000 84873 1345939200 2012.08.26 00:00 0.80519000 0.79102000 0.78977000 0.80558000 0.79976020 0.00000000 125842 1346544000 2012.09.02 00:00 0.79007000 0.79445000 0.78085000 0.79468000 0.79925447 0.00000000 158303 1347148800 2012.09.09 00:00 0.79121000 0.80520000 0.78918000 0.80729000 0.79982071 0.00000000 127272 1347753600 2012.09.16 00:00 0.80389000 0.80869000 0.80278000 0.81268000 0.80066540 0.01294784 141732 1348358400 2012.09.23 00:00 0.80947000 0.81583000 0.80278000 0.81808000 0.80210965 0.01299679 158325 1348963200 2012.09.30 00:00 0.81538000 0.79934000 0.79878000 0.81858000 0.80184587 0.01113221 130619 1349568000 2012.10.07 00:00 0.79813000 0.79958000 0.79778000 0.80326000 0.80163008 0.00940384 109774 1350172800 2012.10.14 00:00 0.79979000 0.81042000 0.79658000 0.81148000 0.80246721 0.00842249 117344 1350777600 2012.10.21 00:00 0.81030000 0.82046000 0.80392000 0.82178000 0.80418081 0.00825421 151720 1351382400 2012.10.28 00:00 0.82019000 0.82098000 0.81850000 0.82697000 0.80578073 0.00852418 90807 1351987200 2012.11.04 00:00 0.82000000 0.81519000 0.81268000 0.82414000 0.80667685 0.00854019 132203 1352592000 2012.11.11 00:00 0.81461000 0.81327000 0.80895000 0.82148000 0.80730477 0.00841377 116661 1353196800 2012.11.18 00:00 0.81313000 0.81738000 0.80959000 0.81828000 0.80826432 0.00855559 95590 1353801600 2012.11.25 00:00 0.81664000 0.81523000 0.81245000 0.81958000 0.80892772 0.00867172 100800 1354406400 2012.12.02 00:00 0.81458000 0.82378000 0.81163000 0.82698000 0.81034222 0.00928788 94162 1355011200 2012.12.09 00:00 0.82193000 0.83415000 0.82083000 0.83548000 0.81260963 0.01085679 67570 1355616000 2012.12.16 00:00 0.83448000 0.81823000 0.81520000 0.83538000 0.81314490 0.01091530 72992 1356220800 2012.12.23 00:00 0.81883000 0.81713000 0.81046000 0.81973000 0.81352443 0.01091626 52903 1356825600 2012.12.30 00:00 0.81753000 0.82114000 0.81243000 0.82978000 0.81424973 0.01061944 69507 1357430400 2013.01.06 00:00 0.81933000 0.82401000 0.81868000 0.83386000 0.81517928 0.01073051 87776 1358035200 2013.01.13 00:00 0.82476000 0.82886000 0.81983000 0.83088000 0.81648220 0.00985142 114233 1358640000 2013.01.20 00:00 0.82968000 0.84278000 0.82699000 0.84677000 0.81898675 0.01039806 84391 1359244800 2013.01.27 00:00 0.84083000 0.84228000 0.83116000 0.84647000 0.82120516 0.01134330 92496 1359849600 2013.02.03 00:00 0.84508000 0.83841000 0.82897000 0.84548000 0.82284372 0.01180045 90958 1360454400 2013.02.10 00:00 0.83837000 0.84952000 0.83628000 0.85468000 0.82538431 0.01341751 94480 1361059200 2013.02.17 00:00 0.85073000 0.85448000 0.84732000 0.85943000 0.82815533 0.01400833 159922 1361664000 2013.02.24 00:00 0.85488000 0.84714000 0.84323000 0.86167000 0.82996340 0.01334880 158230 1362268800 2013.03.03 00:00 0.84558000 0.84501000 0.84108000 0.86068000 0.83139641 0.01318623 134330 1362873600 2013.03.10 00:00 0.84353000 0.84339000 0.83666000 0.85018000 0.83253865 0.01334810 136435 1363478400 2013.03.17 00:00 0.84128000 0.85433000 0.83983000 0.85538000 0.83461402 0.01416307 115727 1364083200 2013.03.24 00:00 0.85408000 0.85134000 0.84788000 0.85528000 0.83620697 0.01413907 115896 1364688000 2013.03.31 00:00 0.85063000 0.85758000 0.84766000 0.85948000 0.83824250 0.01414844 137063 1365292800 2013.04.07 00:00 0.85623000 0.87018000 0.85441000 0.87808000 0.84128416 0.01530926 138252 1365897600 2013.04.14 00:00 0.86908000 0.86403000 0.85868000 0.87038000 0.84345043 0.01518360 189939 1366502400 2013.04.21 00:00 0.86148000 0.86268000 0.85899000 0.87458000 0.84528182 0.01527961 168285 1367107200 2013.04.28 00:00 0.86213000 0.86043000 0.85262000 0.86888000 0.84672450 0.01557741 146309 1367712000 2013.05.05 00:00 0.85888000 0.83828000 0.83620000 0.86181000 0.84592027 0.01430184 154568 1368316800 2013.05.12 00:00 0.83778000 0.82873000 0.82608000 0.84178000 0.84428310 0.01347474 169162 1368921600 2013.05.19 00:00 0.83173000 0.83378000 0.83014000 0.84298000 0.84328280 0.01290209 199835 1369526400 2013.05.26 00:00 0.83478000 0.82270000 0.82178000 0.84638000 0.84132254 0.01366356 193639 1370131200 2013.06.02 00:00 0.82606000 0.80347000 0.80324000 0.83520000 0.83771753 0.01714287 241217 1370736000 2013.06.09 00:00 0.79943000 0.81828000 0.79488000 0.82578000 0.83586634 0.01841990 229981 1371340800 2013.06.16 00:00 0.81793000 0.80870000 0.79898000 0.82228000 0.83327907 0.02039100 215754 1371945600 2013.06.23 00:00 0.80887000 0.81348000 0.80887000 0.82258000 0.83139344 0.02163723 234025 1372550400 2013.06.30 00:00 0.81063000 0.81468000 0.81063000 0.82640000 0.82980169 0.02223685 248028 1373155200 2013.07.07 00:00 0.81410000 0.80678000 0.80554000 0.83008000 0.82760914 0.02297810 231761 1373760000 2013.07.14 00:00 0.80740000 0.82198000 0.80498000 0.82838000 0.82707304 0.02279868 205662 1374364800 2013.07.21 00:00 0.81779000 0.82982000 0.81573000 0.83245000 0.82733465 0.02235776 190439 1374969600 2013.07.28 00:00 0.82962000 0.81370000 0.81050000 0.83128000 0.82603611 0.02268517 202285 1375574400 2013.08.04 00:00 0.80486000 0.82647000 0.80413000 0.83411000 0.82607744 0.02177335 181927 1376179200 2013.08.11 00:00 0.82544000 0.83748000 0.82066000 0.84090000 0.82716339 0.02092178 175346 1376784000 2013.08.18 00:00 0.83720000 0.81878000 0.81850000 0.84278000 0.82636498 0.01999247 203784 1377388800 2013.08.25 00:00 0.82000000 0.81258000 0.81178000 0.82798000 0.82505212 0.01778165 169297 1377993600 2013.09.01 00:00 0.81680000 0.83278000 0.81478000 0.83428000 0.82578811 0.01560183 151271 1378598400 2013.09.08 00:00 0.83286000 0.84198000 0.82864000 0.84399000 0.82733019 0.01398627 144924 1379203200 2013.09.15 00:00 0.84723000 0.86158000 0.84181000 0.86360000 0.83059208 0.01516202 144869 1379808000 2013.09.22 00:00 0.86047000 0.85318000 0.84723000 0.86368000 0.83274331 0.01676096 123238 1380412800 2013.09.29 00:00 0.85241000 0.85648000 0.84778000 0.86218000 0.83500395 0.01849142 138232 1381017600 2013.10.06 00:00 0.85576000 0.86048000 0.85342000 0.86808000 0.83743024 0.02037901 128018 1381622400 2013.10.13 00:00 0.86032000 0.87508000 0.85993000 0.87738000 0.84101593 0.02320970 129118 1382227200 2013.10.20 00:00 0.87215000 0.86503000 0.86318000 0.87769000 0.84330298 0.02316903 139062 1382832000 2013.10.27 00:00 0.86389000 0.86068000 0.85718000 0.87008000 0.84495794 0.02342810 144288 1383436800 2013.11.03 00:00 0.85860000 0.86357000 0.85761000 0.87822000 0.84673052 0.02295877 160665 1384041600 2013.11.10 00:00 0.86464000 0.86961000 0.85737000 0.87269000 0.84890951 0.02295926 149103 1384646400 2013.11.17 00:00 0.87149000 0.86049000 0.85605000 0.87731000 0.85001242 0.02210342 172675 1385251200 2013.11.24 00:00 0.86050000 0.86316000 0.85671000 0.87040000 0.85126457 0.02036549 156980 1385856000 2013.12.01 00:00 0.86480000 0.88027000 0.86459000 0.88396000 0.85402699 0.02081341 184181 1386460800 2013.12.08 00:00 0.88192000 0.87428000 0.87054000 0.88632000 0.85595585 0.02093630 156313 1387065600 2013.12.15 00:00 0.87402000 0.87113000 0.86993000 0.88208000 0.85740101 0.01917210 160634 1387670400 2013.12.22 00:00 0.87293000 0.87238000 0.86576000 0.87609000 0.85882758 0.01831433 80882 1388275200 2013.12.29 00:00 0.87338000 0.87950000 0.86637000 0.88311000 0.86079638 0.01840021 99235 1388880000 2014.01.05 00:00 0.87817000 0.90431000 0.87614000 0.90618000 0.86494053 0.01856021 171617 1389484800 2014.01.12 00:00 0.90422000 0.90446000 0.90318000 0.92092000 0.86870429 0.01673998 169996 1390089600 2014.01.19 00:00 0.90444000 0.91132000 0.89948000 0.92835000 0.87276293 0.01734074 169905 1390694400 2014.01.26 00:00 0.90974000 0.89941000 0.89757000 0.92580000 0.87530075 0.01695177 175826 1391299200 2014.02.02 00:00 0.89977000 0.91500000 0.89394000 0.91781000 0.87908163 0.01892789 163855 1391904000 2014.02.09 00:00 0.91281000 0.91841000 0.91019000 0.92217000 0.88282719 0.02018203 130364 1392508800 2014.02.16 00:00 0.91883000 0.92016000 0.90618000 0.92764000 0.88638269 0.02122737 143973 1393113600 2014.02.23 00:00 0.91958000 0.92689000 0.91847000 0.93781000 0.89024053 0.02260732 140959 1393718400 2014.03.02 00:00 0.92474000 0.93904000 0.92202000 0.93978000 0.89488810 0.02535591 129880 1394323200 2014.03.09 00:00 0.93772000 0.94668000 0.93755000 0.95219000 0.89982066 0.02766204 146678 1394928000 2014.03.16 00:00 0.94474000 0.95746000 0.94380000 0.96538000 0.90531012 0.02991995 152896 1395532800 2014.03.23 00:00 0.95739000 0.95679000 0.95285000 0.96278000 0.91021297 0.03133720 142343 1396137600 2014.03.30 00:00 0.95776000 0.94337000 0.93543000 0.96246000 0.91337078 0.03135919 140538 1396742400 2014.04.06 00:00 0.94234000 0.95385000 0.94129000 0.95446000 0.91722594 0.03085063 124661 1397347200 2014.04.13 00:00 0.95173000 0.94426000 0.94171000 0.95440000 0.91980062 0.02924643 105193 1397952000 2014.04.20 00:00 0.94426000 0.94638000 0.94216000 0.95255000 0.92233199 0.02866564 100101 1398556800 2014.04.27 00:00 0.94619000 0.95120000 0.93519000 0.95201000 0.92508132 0.02740936 145088 1399161600 2014.05.04 00:00 0.94998000 0.93854000 0.93270000 0.95904000 0.92636310 0.02475630 153383 1399766400 2014.05.11 00:00 0.93930000 0.93768000 0.93669000 0.94591000 0.92744090 0.02162085 137105 1400371200 2014.05.18 00:00 0.93779000 0.92842000 0.92764000 0.94002000 0.92753415 0.01875413 145419 1400976000 2014.05.25 00:00 0.92786000 0.92098000 0.91686000 0.93043000 0.92690994 0.01827920 152550 1401580800 2014.06.01 00:00 0.91845000 0.92845000 0.91808000 0.93523000 0.92705662 0.01751931 159917 1402185600 2014.06.08 00:00 0.92839000 0.94100000 0.92483000 0.94407000 0.92838456 0.01682489 146519 1402790400 2014.06.15 00:00 0.94090000 0.93551000 0.93387000 0.94735000 0.92906317 0.01522246 142699 1403395200 2014.06.22 00:00 0.93505000 0.93600000 0.93071000 0.94033000 0.92972382 0.01456494 131985 1404000000 2014.06.29 00:00 0.93495000 0.93097000 0.92851000 0.93683000 0.92984250 0.01426829 122565 1404604800 2014.07.06 00:00 0.93162000 0.94553000 0.92897000 0.94615000 0.93133655 0.01348100 127569 1405209600 2014.07.13 00:00 0.94525000 0.93253000 0.92933000 0.94783000 0.93145021 0.01336776 149374 1405814400 2014.07.20 00:00 0.93434000 0.92495000 0.91779000 0.93568000 0.93083115 0.01374528 141637 1406419200 2014.07.27 00:00 0.92457000 0.92922000 0.91945000 0.92961000 0.93067770 0.01338211 160286 1407024000 2014.08.03 00:00 0.92813000 0.92800000 0.92263000 0.93258000 0.93042268 0.01213310 165227 1407628800 2014.08.10 00:00 0.92804000 0.92473000 0.91972000 0.92999000 0.92988052 0.01097713 143131 1408233600 2014.08.17 00:00 0.92276000 0.91978000 0.91654000 0.92472000 0.92891857 0.01127300 151266 1408838400 2014.08.24 00:00 0.91995000 0.90929000 0.90620000 0.92033000 0.92704918 0.01152345 164733 1409443200 2014.08.31 00:00 0.90723000 0.90633000 0.90040000 0.91214000 0.92507593 0.01257136 169374 1410048000 2014.09.07 00:00 0.90358000 0.90339000 0.89570000 0.90966000 0.92301060 0.01333362 219871 1410652800 2014.09.14 00:00 0.90253000 0.88909000 0.88827000 0.90553000 0.91978007 0.01490739 240897 1411257600 2014.09.21 00:00 0.89294000 0.87726000 0.87602000 0.89755000 0.91573054 0.01825099 236000 1411862400 2014.09.28 00:00 0.87680000 0.87406000 0.86141000 0.88308000 0.91176191 0.02096928 259859 1412467200 2014.10.05 00:00 0.87329000 0.87526000 0.86862000 0.88387000 0.90828554 0.02320115 269749 1413072000 2014.10.12 00:00 0.87455000 0.89285000 0.87245000 0.90070000 0.90681549 0.02376275 282516 1413676800 2014.10.19 00:00 0.89356000 0.88281000 0.87488000 0.90518000 0.90452925 0.02456125 222305 1414281600 2014.10.26 00:00 0.88108000 0.87730000 0.86967000 0.89160000 0.90193599 0.02464928 257112 1414886400 2014.11.02 00:00 0.87663000 0.87772000 0.87135000 0.89389000 0.89962971 0.02466877 331145 1415491200 2014.11.09 00:00 0.87963000 0.89298000 0.87849000 0.89811000 0.89899640 0.02348288 248893 1416096000 2014.11.16 00:00 0.89718000 0.88519000 0.88479000 0.90119000 0.89768150 0.02281614 274985 1416700800 2014.11.23 00:00 0.88524000 0.89503000 0.87605000 0.89896000 0.89742898 0.02018991 260249 1417305600 2014.11.30 00:00 0.89381000 0.88210000 0.87795000 0.89781000 0.89596908 0.01896648 266305 1417910400 2014.12.07 00:00 0.87949000 0.89967000 0.87292000 0.90471000 0.89632155 0.01784509 319350 1418515200 2014.12.14 00:00 0.90066000 0.89810000 0.89338000 0.91514000 0.89649092 0.01628250 287893 1419120000 2014.12.21 00:00 0.89732000 0.90191000 0.89359000 0.90252000 0.89700703 0.01485148 101806 1419724800 2014.12.28 00:00 0.89989000 0.90663000 0.89946000 0.91174000 0.89792350 0.01400598 122537 1420329600 2015.01.04 00:00 0.90432000 0.92906000 0.89979000 0.93085000 0.90088888 0.01612225 253975 1420934400 2015.01.11 00:00 0.93011000 0.93272000 0.92019000 0.94048000 0.90392042 0.01892566 577233 1421539200 2015.01.18 00:00 0.93186000 0.92683000 0.92276000 0.94472000 0.90610228 0.02068401 266752 1422144000 2015.01.25 00:00 0.92390000 0.92251000 0.91076000 0.93246000 0.90766492 0.02179632 261787 1422748800 2015.02.01 00:00 0.92039000 0.92062000 0.90314000 0.93009000 0.90889874 0.02219797 280615 1423353600 2015.02.08 00:00 0.92090000 0.92826000 0.91889000 0.93621000 0.91074267 0.02230164 233195 1423958400 2015.02.15 00:00 0.93040000 0.94326000 0.92972000 0.94634000 0.91383956 0.02317650 231195 1424563200 2015.02.22 00:00 0.94226000 0.94509000 0.93368000 0.94932000 0.91681579 0.02368418 280550 1425168000 2015.03.01 00:00 0.94325000 0.92889000 0.92789000 0.95187000 0.91796571 0.02364722 271392 1425772800 2015.03.08 00:00 0.92875000 0.93793000 0.91698000 0.94152000 0.91986707 0.02334917 336567 1426377600 2015.03.15 00:00 0.93507000 0.94981000 0.93154000 0.95327000 0.92271878 0.02311010 333046 1426982400 2015.03.22 00:00 0.94928000 0.95466000 0.94341000 0.96192000 0.92576080 0.02270117 350991 1427587200 2015.03.29 00:00 0.95187000 0.94798000 0.93707000 0.95584000 0.92787692 0.02252747 277101 1428192000 2015.04.05 00:00 0.94363000 0.94697000 0.93470000 0.95571000 0.92969531 0.02118332 324278 1428796800 2015.04.12 00:00 0.94615000 0.93988000 0.92924000 0.94877000 0.93066528 0.01999314 402063 1429401600 2015.04.19 00:00 0.94021000 0.92535000 0.91588000 0.94574000 0.93015906 0.01679552 376874 1430006400 2015.04.26 00:00 0.92395000 0.91714000 0.91043000 0.93098000 0.92891915 0.01567400 407706 1430611200 2015.05.03 00:00 0.91367000 0.90469000 0.89645000 0.91720000 0.92661161 0.01549840 372197 1431216000 2015.05.10 00:00 0.90076000 0.89632000 0.87994000 0.90375000 0.92372670 0.01687516 341359 1431820800 2015.05.17 00:00 0.89455000 0.89629000 0.88937000 0.90432000 0.92111368 0.01859859 332504 1432425600 2015.05.24 00:00 0.89748000 0.88326000 0.88194000 0.90547000 0.91750857 0.02174589 332299 1433030400 2015.05.31 00:00 0.88050000 0.87579000 0.87555000 0.89412000 0.91353537 0.02490556 354424 1433635200 2015.06.07 00:00 0.87609000 0.85947000 0.85679000 0.88758000 0.90838629 0.02937916 333199 1434240000 2015.06.14 00:00 0.85992000 0.84746000 0.84156000 0.86485000 0.90258378 0.03431742 282674 1434844800 2015.06.21 00:00 0.84567000 0.84184000 0.84073000 0.85697000 0.89679866 0.03880564 267127 1435449600 2015.06.28 00:00 0.84282000 0.83982000 0.83579000 0.85180000 0.89137212 0.04220919 282312 1436054400 2015.07.05 00:00 0.83923000 0.85007000 0.83680000 0.86003000 0.88743859 0.04301784 289038 1436659200 2015.07.12 00:00 0.85063000 0.84654000 0.84060000 0.85828000 0.88354348 0.04332644 151989 1437264000 2015.07.19 00:00 0.84483000 0.85690000 0.84391000 0.86951000 0.88100601 0.04334800 155859 1437868800 2015.07.26 00:00 0.85537000 0.86251000 0.85176000 0.87099000 0.87924448 0.04214804 173584 1438473600 2015.08.02 00:00 0.86407000 0.86950000 0.85613000 0.87096000 0.87831644 0.03936456 181882 1439078400 2015.08.09 00:00 0.86782000 0.85558000 0.85067000 0.87069000 0.87615106 0.03618976 188500 1439683200 2015.08.16 00:00 0.85571000 0.88077000 0.85542000 0.88306000 0.87659096 0.03240019 178629 1440288000 2015.08.23 00:00 0.87972000 0.85261000 0.82490000 0.88121000 0.87430706 0.02879625 222216 1440892800 2015.08.30 00:00 0.85278000 0.83317000 0.83094000 0.85588000 0.87038924 0.02604841 191581 1441497600 2015.09.06 00:00 0.83498000 0.83709000 0.82921000 0.84930000 0.86721789 0.02368471 160818 1442102400 2015.09.13 00:00 0.83474000 0.84552000 0.83294000 0.84686000 0.86515142 0.02101446 165026 1442707200 2015.09.20 00:00 0.84470000 0.85078000 0.83087000 0.85130000 0.86378272 0.01894678 174995 1443312000 2015.09.27 00:00 0.84701000 0.84741000 0.84309000 0.85837000 0.86222341 0.01730724 246374 1443916800 2015.10.04 00:00 0.84849000 0.86615000 0.84776000 0.87099000 0.86259737 0.01573987 284613 1444521600 2015.10.11 00:00 0.86516000 0.87918000 0.86169000 0.88799000 0.86417667 0.01633791 276340 1445126400 2015.10.18 00:00 0.87719000 0.88851000 0.87136000 0.89668000 0.86649413 0.01830770 245099 1445731200 2015.10.25 00:00 0.88737000 0.88491000 0.87336000 0.90095000 0.86824802 0.01966436 246461 1446336000 2015.11.01 00:00 0.88174000 0.86728000 0.86216000 0.88689000 0.86815583 0.01905807 254670 1446940800 2015.11.08 00:00 0.86707000 0.87063000 0.86313000 0.87250000 0.86839146 0.01825224 206357 1447545600 2015.11.15 00:00 0.87014000 0.87566000 0.85839000 0.87777000 0.86908371 0.01748224 234423 1448150400 2015.11.22 00:00 0.87438000 0.87307000 0.86835000 0.87751000 0.86946335 0.01713846 227448 1448755200 2015.11.29 00:00 0.87321000 0.90113000 0.87118000 0.90446000 0.87247922 0.01881764 291529 1449360000 2015.12.06 00:00 0.90051000 0.92313000 0.89332000 0.92447000 0.87730311 0.02311954 287750 1449964800 2015.12.13 00:00 0.92044000 0.93789000 0.91955000 0.94034000 0.88307329 0.02831293 310993 1450569600 2015.12.20 00:00 0.93660000 0.94041000 0.93584000 0.95269000 0.88853393 0.03269301 142918 1451174400 2015.12.27 00:00 0.94410000 0.94327000 0.94308000 0.95723000 0.89374689 0.03579429 125518 1451779200 2016.01.03 00:00 0.94351000 0.92674000 0.92433000 0.94739000 0.89688909 0.03754341 318713 1452384000 2016.01.10 00:00 0.92620000 0.93917000 0.92304000 0.94028000 0.90091584 0.03873371 349125 1452988800 2016.01.17 00:00 0.93806000 0.91606000 0.91507000 0.94553000 0.90235814 0.03624697 417908 1453593600 2016.01.24 00:00 0.91769000 0.90515000 0.90438000 0.92362000 0.90262403 0.03325202 413171 1454198400 2016.01.31 00:00 0.90596000 0.92224000 0.90275000 0.92724000 0.90449222 0.03135107 379791 1454803200 2016.02.07 00:00 0.91973000 0.91686000 0.91304000 0.93779000 0.90567010 0.02924603 417278 1455408000 2016.02.14 00:00 0.91657000 0.91268000 0.90422000 0.92338000 0.90633771 0.02626929 685848 1456012800 2016.02.21 00:00 0.91436000 0.89567000 0.89540000 0.92263000 0.90532174 0.02480569 645300 1456617600 2016.02.28 00:00 0.88974000 0.90725000 0.88521000 0.91173000 0.90550538 0.02409594 636587 1457222400 2016.03.06 00:00 0.90380000 0.89125000 0.87776000 0.90939000 0.90414773 0.02415892 664425 1457827200 2016.03.13 00:00 0.88777000 0.88396000 0.87782000 0.89331000 0.90222509 0.02453603 641796 1458432000 2016.03.20 00:00 0.88152000 0.88592000 0.87533000 0.89114000 0.90067222 0.02399714 512703 1459036800 2016.03.27 00:00 0.88578000 0.89780000 0.88511000 0.90578000 0.90039868 0.02315595 587116 1459641600 2016.04.03 00:00 0.89673000 0.88425000 0.88368000 0.89969000 0.89886071 0.02347627 818362 1460246400 2016.04.10 00:00 0.88239000 0.88637000 0.87809000 0.89196000 0.89767112 0.02357205 787316 1460851200 2016.04.17 00:00 0.88992000 0.86814000 0.86745000 0.89912000 0.89485863 0.02591267 748436 1461456000 2016.04.24 00:00 0.86522000 0.87578000 0.85840000 0.87741000 0.89304162 0.02639234 697056 1462060800 2016.05.01 00:00 0.87560000 0.88229000 0.87339000 0.88730000 0.89201765 0.02500772 611888 1462665600 2016.05.08 00:00 0.88290000 0.87534000 0.87127000 0.88531000 0.89042931 0.02350860 557051 1463270400 2016.05.15 00:00 0.87470000 0.88714000 0.87383000 0.88901000 0.89011604 0.02045560 527332 1463875200 2016.05.22 00:00 0.88539000 0.87144000 0.86934000 0.89286000 0.88833737 0.01975323 501488 1464480000 2016.05.29 00:00 0.87146000 0.89984000 0.87087000 0.90058000 0.88943286 0.01606229 527861 1465084800 2016.06.05 00:00 0.89754000 0.90094000 0.88450000 0.90946000 0.89052878 0.01495366 563497 1465689600 2016.06.12 00:00 0.90163000 0.90944000 0.89627000 0.91702000 0.89232984 0.01503727 584109 1466294400 2016.06.19 00:00 0.90629000 0.92520000 0.90564000 0.92999000 0.89546034 0.01554924 541868 1466899200 2016.06.26 00:00 0.91913000 0.92559000 0.91354000 0.92885000 0.89832983 0.01687662 583122 1467504000 2016.07.03 00:00 0.92489000 0.95254000 0.92174000 0.95484000 0.90349270 0.02189347 565438 1468108800 2016.07.10 00:00 0.95054000 0.92073000 0.91860000 0.95521000 0.90513435 0.02272831 570462 1468713600 2016.07.17 00:00 0.91893000 0.92023000 0.90833000 0.92604000 0.90657203 0.02350745 499587 1469318400 2016.07.24 00:00 0.91759000 0.94109000 0.91434000 0.94299000 0.90985946 0.02562062 514077 1469923200 2016.07.31 00:00 0.93696000 0.94032000 0.93278000 0.94959000 0.91276046 0.02683788 494143 1470528000 2016.08.07 00:00 0.93988000 0.93299000 0.93152000 0.95739000 0.91468708 0.02718119 452328 1471132800 2016.08.14 00:00 0.93033000 0.93536000 0.92761000 0.94079000 0.91665593 0.02794733 486743 1471737600 2016.08.21 00:00 0.93484000 0.94099000 0.93149000 0.94795000 0.91897346 0.02821851 488285 1472342400 2016.08.28 00:00 0.93869000 0.94674000 0.93820000 0.95835000 0.92161789 0.02867667 542458 1472947200 2016.09.04 00:00 0.94480000 0.95521000 0.94341000 0.96484000 0.92481714 0.02785349 491250 1473552000 2016.09.11 00:00 0.95493000 0.96034000 0.95264000 0.96584000 0.92820027 0.02747144 636422 1474156800 2016.09.18 00:00 0.95839000 0.95352000 0.94597000 0.97340000 0.93061167 0.02652931 621725 1474761600 2016.09.25 00:00 0.95243000 0.95520000 0.94900000 0.96845000 0.93295342 0.02440335 600232 1475366400 2016.10.02 00:00 0.95361000 0.95236000 0.94158000 0.95929000 0.93480167 0.02272308 563570 1475971200 2016.10.09 00:00 0.94910000 0.93091000 0.93028000 0.95206000 0.93443103 0.01779404 525517 1476576000 2016.10.16 00:00 0.92953000 0.95464000 0.92953000 0.95514000 0.93635569 0.01637915 474168 1477180800 2016.10.23 00:00 0.95341000 0.95944000 0.94674000 0.96039000 0.93855420 0.01477138 503917 1477785600 2016.10.30 00:00 0.96029000 0.98175000 0.95639000 0.98339000 0.94266809 0.01546300 525523 1478390400 2016.11.06 00:00 0.97929000 0.96392000 0.96212000 0.99238000 0.94469208 0.01537060 771246 1478995200 2016.11.13 00:00 0.96249000 0.94670000 0.94614000 0.96659000 0.94488331 0.01474012 586264 1479600000 2016.11.20 00:00 0.94308000 0.95160000 0.94221000 0.95303000 0.94552299 0.01463005 409893 1480204800 2016.11.27 00:00 0.94994000 0.94826000 0.93953000 0.96319000 0.94578366 0.01349642 427579 1480809600 2016.12.04 00:00 0.94602000 0.94008000 0.93851000 0.95440000 0.94524045 0.01247157 400492 1481414400 2016.12.11 00:00 0.93555000 0.92798000 0.92698000 0.95027000 0.94359660 0.01357791 466554 1482019200 2016.12.18 00:00 0.92720000 0.93059000 0.92255000 0.93403000 0.94235788 0.01434531 384733 1482624000 2016.12.25 00:00 0.92855000 0.93152000 0.92784000 0.94149000 0.94132570 0.01485664 299742 1483228800 2017.01.01 00:00 0.93099000 0.92064000 0.92040000 0.93495000 0.93935563 0.01640167 448015 1483833600 2017.01.08 00:00 0.92178000 0.93493000 0.92044000 0.93879000 0.93893414 0.01663577 529721 1484438400 2017.01.15 00:00 0.93306000 0.95430000 0.93019000 0.96017000 0.94039756 0.01618670 530189 1485043200 2017.01.22 00:00 0.95320000 0.95489000 0.94603000 0.96269000 0.94177779 0.01559958 516811 1485648000 2017.01.29 00:00 0.95437000 0.95251000 0.94477000 0.95700000 0.94279991 0.01488827 562229 1486252800 2017.02.05 00:00 0.95032000 0.94167000 0.93851000 0.96523000 0.94269230 0.01472509 523386 1486857600 2017.02.12 00:00 0.94086000 0.94046000 0.93458000 0.94587000 0.94247970 0.01451512 519720 1487462400 2017.02.19 00:00 0.94099000 0.94241000 0.93717000 0.94918000 0.94247306 0.01434739 402181 1488067200 2017.02.26 00:00 0.94259000 0.94170000 0.93948000 0.96089000 0.94239943 0.01413213 539518 1488672000 2017.03.05 00:00 0.93832000 0.93199000 0.92966000 0.94214000 0.94140806 0.01426600 563640 1489276800 2017.03.12 00:00 0.93187000 0.93615000 0.92712000 0.93796000 0.94090729 0.01382723 537357 1489881600 2017.03.19 00:00 0.93575000 0.93992000 0.93503000 0.94415000 0.94081326 0.01039114 501376 1490486400 2017.03.26 00:00 0.93884000 0.93298000 0.92771000 0.94476000 0.94006724 0.00915349 422509 1491091200 2017.04.02 00:00 0.93046000 0.92967000 0.92813000 0.93957000 0.93907703 0.00928868 433326 1491696000 2017.04.09 00:00 0.92874000 0.93268000 0.91702000 0.93400000 0.93846779 0.00893689 412479 1492300800 2017.04.16 00:00 0.93032000 0.94814000 0.93031000 0.94978000 0.93938895 0.00899898 429332 1492905600 2017.04.23 00:00 0.94717000 0.93682000 0.93170000 0.95058000 0.93914429 0.00898419 490453 1493510400 2017.04.30 00:00 0.93633000 0.94414000 0.93604000 0.95510000 0.93962007 0.00872840 426069 1494115200 2017.05.07 00:00 0.94136000 0.93966000 0.93218000 0.95245000 0.93962387 0.00849176 471938 1494720000 2017.05.14 00:00 0.93868000 0.93594000 0.93362000 0.94673000 0.93927303 0.00834249 490113 1495324800 2017.05.21 00:00 0.93475000 0.94974000 0.93367000 0.95256000 0.94026988 0.00742943 426059 1495929600 2017.05.28 00:00 0.94645000 0.96397000 0.94645000 0.96612000 0.94252704 0.00877163 345105 1496534400 2017.06.04 00:00 0.96110000 0.97059000 0.95880000 0.97573000 0.94519970 0.01060147 407449 1497139200 2017.06.11 00:00 0.96843000 0.95764000 0.95289000 0.97085000 0.94638449 0.01100045 439180 1497744000 2017.06.18 00:00 0.95784000 0.96611000 0.95449000 0.96974000 0.94826311 0.01227314 386184 1498348800 2017.06.25 00:00 0.96459000 0.95019000 0.94669000 0.97163000 0.94844662 0.01224910 466504 1498953600 2017.07.02 00:00 0.95009000 0.93694000 0.93489000 0.95278000 0.94735075 0.01207208 394234 1499558400 2017.07.09 00:00 0.93614000 0.92938000 0.92089000 0.94060000 0.94563925 0.01229449 410567 1500163200 2017.07.16 00:00 0.92811000 0.93450000 0.92178000 0.93753000 0.94457837 0.01236394 469086 1500768000 2017.07.23 00:00 0.93168000 0.93470000 0.92606000 0.94164000 0.94363758 0.01219285 558063 1501372800 2017.07.30 00:00 0.93228000 0.93774000 0.93023000 0.94020000 0.94307590 0.01215910 491499 1501977600 2017.08.06 00:00 0.93523000 0.92804000 0.92229000 0.93717000 0.94164391 0.01266576 461575 1502582400 2017.08.13 00:00 0.92519000 0.91937000 0.91907000 0.93034000 0.93952259 0.01373862 419430 1503187200 2017.08.20 00:00 0.91783000 0.90308000 0.90049000 0.92340000 0.93605186 0.01650399 398763 1503792000 2017.08.27 00:00 0.90266000 0.88658000 0.88588000 0.91122000 0.93134026 0.02099990 500947 1504396800 2017.09.03 00:00 0.88647000 0.88192000 0.87499000 0.89801000 0.92663357 0.02467639 490325 1505001600 2017.09.10 00:00 0.88130000 0.88885000 0.87401000 0.89205000 0.92303513 0.02708416 474984 1505606400 2017.09.17 00:00 0.88669000 0.90466000 0.88636000 0.90831000 0.92128512 0.02755055 430334 1506211200 2017.09.24 00:00 0.89953000 0.89999000 0.88790000 0.90500000 0.91925701 0.02828812 466671 1506816000 2017.10.01 00:00 0.89870000 0.88840000 0.88701000 0.90179000 0.91631825 0.02976271 394174 1507420800 2017.10.08 00:00 0.88321000 0.89462000 0.88084000 0.90076000 0.91425175 0.02981550 380856 1508025600 2017.10.15 00:00 0.89355000 0.87934000 0.87119000 0.90231000 0.91092682 0.02954899 560551 1508630400 2017.10.22 00:00 0.87638000 0.88083000 0.86892000 0.88570000 0.90806046 0.02780002 558011 1509235200 2017.10.29 00:00 0.88158000 0.88130000 0.87664000 0.89287000 0.90551184 0.02662492 503518 1509840000 2017.11.05 00:00 0.88052000 0.87866000 0.87745000 0.88727000 0.90295452 0.02398436 430773 1510444800 2017.11.12 00:00 0.87805000 0.87032000 0.86411000 0.88202000 0.89984647 0.02294865 462746 1511049600 2017.11.19 00:00 0.86767000 0.87329000 0.86767000 0.87713000 0.89731729 0.02234188 422732 1511654400 2017.11.26 00:00 0.87285000 0.87430000 0.87167000 0.88874000 0.89512516 0.02185795 535381 1512259200 2017.12.03 00:00 0.86988000 0.87868000 0.86811000 0.88223000 0.89355896 0.02033306 421496 1512864000 2017.12.10 00:00 0.87753000 0.89981000 0.87753000 0.90150000 0.89415429 0.01823146 451844 1513468800 2017.12.17 00:00 0.89932000 0.89368000 0.89009000 0.90351000 0.89410912 0.01539689 370750 1514073600 2017.12.24 00:00 0.89141000 0.89225000 0.88825000 0.89506000 0.89393206 0.01333101 200373 1514678400 2017.12.31 00:00 0.88912000 0.88955000 0.88335000 0.89589000 0.89351472 0.01186230 377640 1515283200 2018.01.07 00:00 0.88734000 0.90368000 0.88733000 0.91133000 0.89448285 0.01244141 614268 1515888000 2018.01.14 00:00 0.90125000 0.90939000 0.90002000 0.91223000 0.89590258 0.01351669 710262 1516492800 2018.01.21 00:00 0.90736000 0.90681000 0.90260000 0.91732000 0.89694138 0.01390755 724350 1517097600 2018.01.28 00:00 0.90280000 0.90665000 0.90068000 0.91090000 0.89786601 0.01442139 788054 1517702400 2018.02.04 00:00 0.90479000 0.91284000 0.90182000 0.91886000 0.89929210 0.01546922 963715 1518307200 2018.02.11 00:00 0.91109000 0.92787000 0.90969000 0.92862000 0.90201381 0.01807182 681803 1518912000 2018.02.18 00:00 0.92562000 0.92205000 0.91961000 0.93478000 0.90392202 0.01929768 554820 1519516800 2018.02.25 00:00 0.92014000 0.93229000 0.91999000 0.93448000 0.90662373 0.02145106 652877 1520121600 2018.03.04 00:00 0.93100000 0.93335000 0.92944000 0.94453000 0.90916909 0.02251862 742005