Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.69427000 0.69453000 0.00001000 5.00000000 26.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 0.72695000 0.72826000 0.72583000 0.73198000 0.72826000 0.00000000 98438 1336867200 2012.05.13 00:00 0.72672000 0.71052000 0.70733000 0.72918000 0.72657048 0.00000000 181195 1337472000 2012.05.20 00:00 0.71218000 0.72292000 0.70947000 0.72630000 0.72622281 0.00000000 210674 1338076800 2012.05.27 00:00 0.72575000 0.72833000 0.72441000 0.73333000 0.72642350 0.00000000 197913 1338681600 2012.06.03 00:00 0.72606000 0.73938000 0.72558000 0.74099000 0.72765745 0.00000000 208010 1339286400 2012.06.10 00:00 0.73809000 0.74668000 0.73612000 0.75088000 0.72946912 0.00000000 219027 1339891200 2012.06.17 00:00 0.74786000 0.75469000 0.74565000 0.75935000 0.73187111 0.00000000 252374 1340496000 2012.06.24 00:00 0.75364000 0.76008000 0.75266000 0.76574000 0.73455767 0.00000000 1116673 1341100800 2012.07.01 00:00 0.75889000 0.77935000 0.75847000 0.77966000 0.73882361 0.00000000 989990 1341705600 2012.07.08 00:00 0.78053000 0.78068000 0.77528000 0.78258000 0.74280993 0.00000000 962195 1342310400 2012.07.15 00:00 0.78060000 0.78948000 0.77721000 0.78978000 0.74725470 0.00000000 1008430 1342915200 2012.07.22 00:00 0.78885000 0.79004000 0.77774000 0.79078000 0.75132949 0.00000000 672045 1343520000 2012.07.29 00:00 0.79064000 0.79445000 0.78858000 0.80268000 0.75543620 0.00000000 180098 1344124800 2012.08.05 00:00 0.79254000 0.79478000 0.78719000 0.79898000 0.75918323 0.00000000 127055 1344729600 2012.08.12 00:00 0.79350000 0.78568000 0.78308000 0.79358000 0.76170673 0.00000000 100862 1345334400 2012.08.19 00:00 0.78461000 0.77808000 0.77552000 0.78931000 0.76326609 0.00000000 125167 1345939200 2012.08.26 00:00 0.77787000 0.76645000 0.76275000 0.77995000 0.76356932 0.00000000 130480 1346544000 2012.09.02 00:00 0.76302000 0.76689000 0.75605000 0.77031000 0.76388558 0.00000000 214641 1347148800 2012.09.09 00:00 0.76417000 0.76829000 0.76347000 0.78039000 0.76430505 0.00000000 132477 1347753600 2012.09.16 00:00 0.76752000 0.77273000 0.76370000 0.77748000 0.76510742 0.02517175 129992 1348358400 2012.09.23 00:00 0.77386000 0.78026000 0.76678000 0.78178000 0.76655053 0.02404567 197698 1348963200 2012.09.30 00:00 0.77934000 0.75913000 0.75838000 0.78128000 0.76584381 0.02064969 192304 1349568000 2012.10.07 00:00 0.75892000 0.76148000 0.75866000 0.77092000 0.76542821 0.01840486 172362 1350172800 2012.10.14 00:00 0.76169000 0.75730000 0.75239000 0.76521000 0.76465409 0.01681995 172645 1350777600 2012.10.21 00:00 0.75643000 0.76904000 0.75558000 0.77029000 0.76507180 0.01566273 200635 1351382400 2012.10.28 00:00 0.76814000 0.77586000 0.76208000 0.77919000 0.76609925 0.01471223 132742 1351987200 2012.11.04 00:00 0.77552000 0.77224000 0.76916000 0.78368000 0.76668408 0.01419943 171699 1352592000 2012.11.11 00:00 0.77182000 0.76815000 0.76148000 0.77848000 0.76682369 0.01403935 168565 1353196800 2012.11.18 00:00 0.76787000 0.76393000 0.76138000 0.77222000 0.76654810 0.01393269 138439 1353801600 2012.11.25 00:00 0.76373000 0.76078000 0.75847000 0.76768000 0.76599876 0.01392890 126482 1354406400 2012.12.02 00:00 0.76116000 0.77818000 0.75709000 0.78048000 0.76715888 0.01259097 123473 1355011200 2012.12.09 00:00 0.77961000 0.77650000 0.77547000 0.78408000 0.76804851 0.01131320 94393 1355616000 2012.12.16 00:00 0.77477000 0.75474000 0.75198000 0.77788000 0.76678103 0.01048215 98005 1356220800 2012.12.23 00:00 0.75475000 0.74847000 0.74428000 0.75578000 0.76503712 0.00977060 69406 1356825600 2012.12.30 00:00 0.74838000 0.76889000 0.74838000 0.77071000 0.76540406 0.00856291 96266 1357430400 2013.01.06 00:00 0.76733000 0.76438000 0.76309000 0.78017000 0.76530653 0.00809946 126647 1358035200 2013.01.13 00:00 0.76481000 0.78108000 0.76353000 0.78698000 0.76680877 0.00859621 169440 1358640000 2013.01.20 00:00 0.78099000 0.77650000 0.77293000 0.78580000 0.76773174 0.00879968 114308 1359244800 2013.01.27 00:00 0.77376000 0.76718000 0.75608000 0.77638000 0.76767920 0.00880047 121251 1359849600 2013.02.03 00:00 0.76973000 0.76653000 0.75753000 0.77198000 0.76756975 0.00873031 121176 1360454400 2013.02.10 00:00 0.76728000 0.77773000 0.76178000 0.78660000 0.76853739 0.00863620 118714 1361059200 2013.02.17 00:00 0.77868000 0.77888000 0.77007000 0.78348000 0.76952240 0.00876151 186498 1361664000 2013.02.24 00:00 0.77701000 0.77837000 0.76508000 0.78128000 0.77036503 0.00886769 197278 1362268800 2013.03.03 00:00 0.77540000 0.78178000 0.77258000 0.78858000 0.77145217 0.00880855 156657 1362873600 2013.03.10 00:00 0.77961000 0.77678000 0.77308000 0.78771000 0.77195958 0.00892132 155945 1363478400 2013.03.17 00:00 0.77544000 0.78551000 0.77468000 0.79047000 0.77325010 0.00955513 138252 1364083200 2013.03.24 00:00 0.78644000 0.79395000 0.78158000 0.79989000 0.77522152 0.01094764 128677 1364688000 2013.03.31 00:00 0.79386000 0.78758000 0.78281000 0.80228000 0.77639852 0.01143202 128948 1365292800 2013.04.07 00:00 0.78570000 0.79618000 0.78446000 0.80818000 0.77828247 0.01230056 133470 1365897600 2013.04.14 00:00 0.79364000 0.78576000 0.77978000 0.79658000 0.77899461 0.01192421 178329 1366502400 2013.04.21 00:00 0.78217000 0.79938000 0.78147000 0.80838000 0.78093608 0.01316237 162451 1367107200 2013.04.28 00:00 0.79740000 0.79828000 0.78471000 0.80378000 0.78258788 0.01408615 145602 1367712000 2013.05.05 00:00 0.79624000 0.79428000 0.78311000 0.80068000 0.78370142 0.01313960 160559 1368316800 2013.05.12 00:00 0.79460000 0.78418000 0.78088000 0.79968000 0.78374700 0.01052333 186907 1368921600 2013.05.19 00:00 0.78442000 0.77608000 0.77503000 0.79618000 0.78301681 0.01006894 222754 1369526400 2013.05.26 00:00 0.77871000 0.75828000 0.75803000 0.79066000 0.78066092 0.01078807 216299 1370131200 2013.06.02 00:00 0.75964000 0.73748000 0.73438000 0.76988000 0.77654845 0.01487829 260917 1370736000 2013.06.09 00:00 0.73284000 0.74028000 0.71948000 0.75088000 0.77309431 0.01762487 254730 1371340800 2013.06.16 00:00 0.74093000 0.72260000 0.71594000 0.74837000 0.76828533 0.02207694 229604 1371945600 2013.06.23 00:00 0.72226000 0.73078000 0.71887000 0.74221000 0.76471339 0.02475140 244993 1372550400 2013.06.30 00:00 0.72860000 0.74248000 0.72826000 0.75278000 0.76259593 0.02580893 245401 1373155200 2013.07.07 00:00 0.74303000 0.73428000 0.73312000 0.76653000 0.75989917 0.02722674 250402 1373760000 2013.07.14 00:00 0.73434000 0.74638000 0.73434000 0.75267000 0.75861163 0.02752230 231525 1374364800 2013.07.21 00:00 0.74264000 0.74942000 0.74129000 0.75408000 0.75773624 0.02739178 212657 1374969600 2013.07.28 00:00 0.74908000 0.72785000 0.72566000 0.75208000 0.75488993 0.02870067 237803 1375574400 2013.08.04 00:00 0.71981000 0.74095000 0.71916000 0.74327000 0.75356232 0.02842644 221069 1376179200 2013.08.11 00:00 0.74119000 0.75040000 0.73837000 0.75688000 0.75326114 0.02703813 219684 1376784000 2013.08.18 00:00 0.74922000 0.71898000 0.71688000 0.75658000 0.74999627 0.02764314 227940 1377388800 2013.08.25 00:00 0.71827000 0.71767000 0.71066000 0.72668000 0.74691758 0.02713711 194146 1377993600 2013.09.01 00:00 0.72255000 0.74989000 0.72028000 0.75501000 0.74720067 0.02567487 181719 1378598400 2013.09.08 00:00 0.75035000 0.75589000 0.74557000 0.76227000 0.74802822 0.02290944 160490 1379203200 2013.09.15 00:00 0.75834000 0.76141000 0.75590000 0.76798000 0.74930268 0.02029372 162147 1379808000 2013.09.22 00:00 0.75833000 0.75028000 0.74540000 0.76480000 0.74939576 0.01765179 148527 1380412800 2013.09.29 00:00 0.74902000 0.75478000 0.74128000 0.75618000 0.74990854 0.01609486 165420 1381017600 2013.10.06 00:00 0.75374000 0.75758000 0.74598000 0.76092000 0.75063916 0.01546836 146892 1381622400 2013.10.13 00:00 0.75437000 0.76688000 0.75435000 0.77147000 0.75218590 0.01661752 153199 1382227200 2013.10.20 00:00 0.76466000 0.73888000 0.73828000 0.76777000 0.75091868 0.01588109 155428 1382832000 2013.10.27 00:00 0.73787000 0.75328000 0.73765000 0.75449000 0.75114356 0.01581775 182156 1383436800 2013.11.03 00:00 0.75148000 0.75974000 0.75148000 0.77287000 0.75196227 0.01494158 221401 1384041600 2013.11.10 00:00 0.76105000 0.76200000 0.74993000 0.76461000 0.75291825 0.01470882 217012 1384646400 2013.11.17 00:00 0.76371000 0.74192000 0.73912000 0.76865000 0.75187079 0.01433483 239802 1385251200 2013.11.24 00:00 0.74145000 0.73690000 0.73146000 0.75243000 0.75044500 0.01376659 209362 1385856000 2013.12.01 00:00 0.73764000 0.73829000 0.73082000 0.74707000 0.74928738 0.01373436 244761 1386460800 2013.12.08 00:00 0.73860000 0.73455000 0.72708000 0.74263000 0.74788382 0.01385530 211855 1387065600 2013.12.15 00:00 0.73466000 0.73378000 0.72615000 0.73848000 0.74654060 0.01338413 210323 1387670400 2013.12.22 00:00 0.73470000 0.72616000 0.71919000 0.73593000 0.74459959 0.01406858 113806 1388275200 2013.12.29 00:00 0.72663000 0.74877000 0.72433000 0.75165000 0.74499677 0.01402316 142849 1388880000 2014.01.05 00:00 0.74817000 0.74920000 0.74401000 0.75688000 0.74539708 0.01274093 219478 1389484800 2014.01.12 00:00 0.74724000 0.75085000 0.74711000 0.76002000 0.74591641 0.01106217 203581 1390089600 2014.01.19 00:00 0.75064000 0.73519000 0.73244000 0.76018000 0.74489484 0.01150047 195922 1390694400 2014.01.26 00:00 0.73566000 0.73226000 0.72939000 0.74641000 0.74369153 0.01182514 208664 1391299200 2014.02.02 00:00 0.73395000 0.74436000 0.72609000 0.74710000 0.74375519 0.01113090 201323 1391904000 2014.02.09 00:00 0.74313000 0.74641000 0.74004000 0.75364000 0.74400803 0.01101169 162897 1392508800 2014.02.16 00:00 0.74552000 0.73422000 0.73119000 0.74782000 0.74307584 0.01105195 161479 1393113600 2014.02.23 00:00 0.73497000 0.73752000 0.73313000 0.74727000 0.74254671 0.01067524 163713 1393718400 2014.03.02 00:00 0.73530000 0.74346000 0.73364000 0.75281000 0.74263369 0.00918871 151340 1394323200 2014.03.09 00:00 0.74141000 0.74415000 0.73707000 0.75012000 0.74277810 0.00915744 165398 1394928000 2014.03.16 00:00 0.74387000 0.75296000 0.74328000 0.75685000 0.74374780 0.00920579 162443 1395532800 2014.03.23 00:00 0.75320000 0.76704000 0.75064000 0.77353000 0.74596611 0.01035984 168118 1396137600 2014.03.30 00:00 0.76685000 0.76660000 0.75455000 0.76969000 0.74793124 0.01141828 151811 1396742400 2014.04.06 00:00 0.76514000 0.76103000 0.75562000 0.76993000 0.74917874 0.01216768 139790 1397347200 2014.04.13 00:00 0.76086000 0.75698000 0.75434000 0.76482000 0.74992172 0.01224899 119471 1397952000 2014.04.20 00:00 0.75688000 0.75576000 0.75396000 0.76282000 0.75047775 0.01223020 107858 1398556800 2014.04.27 00:00 0.75476000 0.76080000 0.74868000 0.76249000 0.75146082 0.01221833 148666 1399161600 2014.05.04 00:00 0.75993000 0.76334000 0.75262000 0.76683000 0.75259217 0.01216114 158046 1399766400 2014.05.11 00:00 0.76195000 0.77022000 0.76195000 0.77590000 0.75427101 0.01168221 155021 1400371200 2014.05.18 00:00 0.77030000 0.76466000 0.76224000 0.77179000 0.75526044 0.01208827 156308 1400976000 2014.05.25 00:00 0.76486000 0.76004000 0.75801000 0.76823000 0.75571563 0.01217580 164961 1401580800 2014.06.01 00:00 0.75971000 0.75895000 0.75235000 0.76303000 0.75602367 0.01222629 182873 1402185600 2014.06.08 00:00 0.75918000 0.78041000 0.75889000 0.78205000 0.75834618 0.01293801 162489 1402790400 2014.06.15 00:00 0.77958000 0.77856000 0.77677000 0.78299000 0.76027130 0.01269837 154585 1403395200 2014.06.22 00:00 0.77840000 0.78178000 0.77413000 0.78566000 0.76231975 0.01342104 144192 1404000000 2014.06.29 00:00 0.78143000 0.78179000 0.77568000 0.78295000 0.76417406 0.01395369 138449 1404604800 2014.07.06 00:00 0.78212000 0.78595000 0.78022000 0.78788000 0.76624796 0.01342516 137980 1405209600 2014.07.13 00:00 0.78601000 0.78027000 0.77643000 0.78765000 0.76758339 0.01232671 170124 1405814400 2014.07.20 00:00 0.78165000 0.77363000 0.77145000 0.78568000 0.76815926 0.01119818 156564 1406419200 2014.07.27 00:00 0.77341000 0.77074000 0.76770000 0.77413000 0.76840504 0.00983696 168912 1407024000 2014.08.03 00:00 0.76990000 0.76571000 0.76544000 0.77537000 0.76814837 0.00925647 184581 1407628800 2014.08.10 00:00 0.76598000 0.76605000 0.76342000 0.77136000 0.76794853 0.00928906 161047 1408233600 2014.08.17 00:00 0.76544000 0.76764000 0.76231000 0.76909000 0.76791914 0.00928847 170800 1408838400 2014.08.24 00:00 0.76952000 0.76762000 0.76127000 0.76994000 0.76789065 0.00916519 186692 1409443200 2014.08.31 00:00 0.76634000 0.77540000 0.76232000 0.77583000 0.76860583 0.00881453 202697 1410048000 2014.09.07 00:00 0.77274000 0.76053000 0.76045000 0.77604000 0.76783670 0.00874791 250824 1410652800 2014.09.14 00:00 0.75884000 0.76390000 0.75881000 0.76625000 0.76746178 0.00878819 268702 1411257600 2014.09.21 00:00 0.76627000 0.74807000 0.74711000 0.76753000 0.76561494 0.01040796 236941 1411862400 2014.09.28 00:00 0.74808000 0.75150000 0.73369000 0.75512000 0.76427066 0.01133865 274798 1412467200 2014.10.05 00:00 0.75118000 0.74751000 0.74461000 0.75561000 0.76267441 0.01257073 284197 1413072000 2014.10.12 00:00 0.74811000 0.74933000 0.74294000 0.75311000 0.76140351 0.01345880 303562 1413676800 2014.10.19 00:00 0.74952000 0.74785000 0.74306000 0.75848000 0.76011270 0.01437653 240995 1414281600 2014.10.26 00:00 0.74659000 0.74950000 0.74133000 0.75575000 0.75910197 0.01428165 278246 1414886400 2014.11.02 00:00 0.74912000 0.74805000 0.73947000 0.75220000 0.75804940 0.01424282 348491 1415491200 2014.11.09 00:00 0.74928000 0.75869000 0.74772000 0.76432000 0.75811041 0.01319555 295826 1416096000 2014.11.16 00:00 0.76136000 0.76403000 0.74864000 0.76859000 0.75867418 0.01198581 312299 1416700800 2014.11.23 00:00 0.76609000 0.75675000 0.75139000 0.76807000 0.75849092 0.01036339 281315 1417305600 2014.11.30 00:00 0.75563000 0.75475000 0.75213000 0.76130000 0.75813465 0.00922665 294238 1417910400 2014.12.07 00:00 0.75354000 0.74945000 0.74180000 0.75894000 0.75730754 0.00880978 336514 1418515200 2014.12.14 00:00 0.74844000 0.76146000 0.74287000 0.76480000 0.75770301 0.00832509 332109 1419120000 2014.12.21 00:00 0.76118000 0.76599000 0.75816000 0.76674000 0.75849225 0.00837600 101704 1419724800 2014.12.28 00:00 0.76481000 0.77031000 0.76399000 0.77681000 0.75961775 0.00876625 151937 1420329600 2015.01.04 00:00 0.77412000 0.79450000 0.76618000 0.79777000 0.76293987 0.01216078 291651 1420934400 2015.01.11 00:00 0.79465000 0.66820000 0.65084000 0.79655000 0.75391702 0.02282243 588686 1421539200 2015.01.18 00:00 0.66989000 0.65636000 0.64495000 0.68426000 0.74462588 0.03092382 247123 1422144000 2015.01.25 00:00 0.65276000 0.66625000 0.65046000 0.68247000 0.73716151 0.03593761 247725 1422748800 2015.02.01 00:00 0.66956000 0.68081000 0.66439000 0.68900000 0.73179470 0.03831578 248240 1423353600 2015.02.08 00:00 0.68064000 0.69453000 0.67894000 0.69622000 0.72824568 0.03965283 216384 1423958400 2015.02.15 00:00 0.69578000 0.70547000 0.69578000 0.71938000 0.72607657 0.04003795 219797 1424563200 2015.02.22 00:00 0.70715000 0.72057000 0.70563000 0.72191000 0.72555213 0.03986565 247657 1425168000 2015.03.01 00:00 0.71912000 0.72588000 0.71761000 0.73355000 0.72558336 0.03950451 279742 1425772800 2015.03.08 00:00 0.72500000 0.73737000 0.71859000 0.74447000 0.72670589 0.03912622 331645 1426377600 2015.03.15 00:00 0.73621000 0.73693000 0.72484000 0.74573000 0.72767962 0.03876919 323020 1426982400 2015.03.22 00:00 0.73787000 0.72757000 0.72318000 0.74885000 0.72766918 0.03850126 343207 1427587200 2015.03.29 00:00 0.72641000 0.72267000 0.71599000 0.72939000 0.72719307 0.03789481 261268 1428192000 2015.04.05 00:00 0.72007000 0.73734000 0.71947000 0.74155000 0.72815944 0.03708483 285504 1428796800 2015.04.12 00:00 0.73722000 0.73085000 0.72645000 0.73850000 0.72841569 0.03655509 357740 1429401600 2015.04.19 00:00 0.73234000 0.72411000 0.71959000 0.74523000 0.72800562 0.03604074 354517 1430006400 2015.04.26 00:00 0.72305000 0.70303000 0.70126000 0.73926000 0.72562699 0.03580345 380009 1430611200 2015.05.03 00:00 0.70143000 0.69773000 0.67770000 0.70720000 0.72297013 0.03499785 361496 1431216000 2015.05.10 00:00 0.69463000 0.68293000 0.67818000 0.69491000 0.71915679 0.03405736 350092 1431820800 2015.05.17 00:00 0.68129000 0.68779000 0.67956000 0.69222000 0.71616947 0.03213638 348232 1432425600 2015.05.24 00:00 0.68877000 0.66743000 0.66609000 0.69341000 0.71152762 0.02739416 336882 1433030400 2015.05.31 00:00 0.66517000 0.66151000 0.66042000 0.67433000 0.70676404 0.02695382 365617 1433635200 2015.06.07 00:00 0.66119000 0.64822000 0.64544000 0.67128000 0.70118841 0.02755723 337672 1434240000 2015.06.14 00:00 0.64865000 0.63415000 0.63230000 0.65707000 0.69480380 0.03107781 281073 1434844800 2015.06.21 00:00 0.63180000 0.63812000 0.63068000 0.65058000 0.68940535 0.03454574 263486 1435449600 2015.06.28 00:00 0.63981000 0.62879000 0.62748000 0.64433000 0.68363246 0.03852770 298908 1436054400 2015.07.05 00:00 0.62819000 0.62893000 0.62582000 0.64166000 0.67842270 0.04153896 310750 1436659200 2015.07.12 00:00 0.62950000 0.62736000 0.61982000 0.63636000 0.67355958 0.04333989 156365 1437264000 2015.07.19 00:00 0.62520000 0.63235000 0.62466000 0.63955000 0.66963486 0.04374928 146698 1437868800 2015.07.26 00:00 0.63127000 0.63563000 0.62775000 0.64796000 0.66639630 0.04248482 151531 1438473600 2015.08.02 00:00 0.63645000 0.65124000 0.63382000 0.65227000 0.66495285 0.03987433 138623 1439078400 2015.08.09 00:00 0.64932000 0.63747000 0.63598000 0.65148000 0.66233543 0.03819822 150679 1439683200 2015.08.16 00:00 0.63636000 0.63197000 0.63148000 0.64606000 0.65944349 0.03664962 132456 1440288000 2015.08.23 00:00 0.63070000 0.62077000 0.58319000 0.63259000 0.65576030 0.03348640 182584 1440892800 2015.08.30 00:00 0.62059000 0.60992000 0.60556000 0.62554000 0.65139455 0.03057507 208196 1441497600 2015.09.06 00:00 0.61199000 0.61124000 0.60825000 0.62924000 0.64757031 0.02703299 211621 1442102400 2015.09.13 00:00 0.61114000 0.61904000 0.60792000 0.62134000 0.64485314 0.02445865 208029 1442707200 2015.09.20 00:00 0.61984000 0.62419000 0.60949000 0.62599000 0.64288522 0.02145751 228140 1443312000 2015.09.27 00:00 0.62229000 0.62509000 0.61053000 0.63064000 0.64119044 0.01938603 317040 1443916800 2015.10.04 00:00 0.62689000 0.64296000 0.62549000 0.64701000 0.64135897 0.01642900 331257 1444521600 2015.10.11 00:00 0.64129000 0.64862000 0.63369000 0.65549000 0.64205049 0.01583573 309977 1445126400 2015.10.18 00:00 0.64794000 0.65920000 0.63964000 0.66833000 0.64368378 0.01671968 300910 1445731200 2015.10.25 00:00 0.65939000 0.66894000 0.65578000 0.67056000 0.64608913 0.01907227 339699 1446336000 2015.11.01 00:00 0.66479000 0.65604000 0.65244000 0.66994000 0.64703684 0.01958810 332294 1446940800 2015.11.08 00:00 0.65489000 0.65734000 0.65259000 0.66105000 0.64801809 0.02019738 295246 1447545600 2015.11.15 00:00 0.65834000 0.66809000 0.65107000 0.67043000 0.64992970 0.02126589 289607 1448150400 2015.11.22 00:00 0.66869000 0.67194000 0.66114000 0.67468000 0.65202592 0.02237322 259421 1448755200 2015.11.29 00:00 0.67209000 0.67199000 0.65876000 0.68775000 0.65392726 0.02304437 345025 1449360000 2015.12.06 00:00 0.67089000 0.65925000 0.64564000 0.67209000 0.65443419 0.02280268 316432 1449964800 2015.12.13 00:00 0.65994000 0.66704000 0.65791000 0.67478000 0.65563474 0.02310931 366678 1450569600 2015.12.20 00:00 0.66704000 0.67126000 0.66620000 0.67869000 0.65712286 0.02399627 163596 1451174400 2015.12.27 00:00 0.67429000 0.68259000 0.67293000 0.68653000 0.65954830 0.02524401 143288 1451779200 2016.01.03 00:00 0.68254000 0.65064000 0.65029000 0.68349000 0.65869989 0.02421865 274251 1452384000 2016.01.10 00:00 0.65114000 0.64684000 0.63834000 0.66267000 0.65757038 0.02246430 302755 1452988800 2016.01.17 00:00 0.64269000 0.65894000 0.63457000 0.66136000 0.65770082 0.01980919 245162 1453593600 2016.01.24 00:00 0.65844000 0.66269000 0.65033000 0.66661000 0.65817598 0.01696784 242512 1454198400 2016.01.31 00:00 0.66159000 0.65709000 0.65609000 0.67429000 0.65807255 0.01453491 245423 1454803200 2016.02.07 00:00 0.65564000 0.64674000 0.63714000 0.66078000 0.65699326 0.01275642 304342 1455408000 2016.02.14 00:00 0.64612000 0.65556000 0.64584000 0.66099000 0.65685676 0.01062210 674833 1456012800 2016.02.21 00:00 0.65659000 0.66017000 0.65282000 0.67210000 0.65717231 0.01005863 622643 1456617600 2016.02.28 00:00 0.65637000 0.67664000 0.65431000 0.67777000 0.65902637 0.01001686 593572 1457222400 2016.03.06 00:00 0.67311000 0.66265000 0.65308000 0.68090000 0.65937148 0.00993126 629632 1457827200 2016.03.13 00:00 0.65963000 0.65787000 0.64947000 0.66564000 0.65922848 0.00974457 551922 1458432000 2016.03.20 00:00 0.65725000 0.65192000 0.65106000 0.66008000 0.65853244 0.01006331 432232 1459036800 2016.03.27 00:00 0.65250000 0.66148000 0.65157000 0.67102000 0.65881316 0.00998631 484356 1459641600 2016.04.03 00:00 0.65850000 0.64916000 0.64600000 0.66145000 0.65789381 0.01025548 509860 1460246400 2016.04.10 00:00 0.64746000 0.66929000 0.64681000 0.67031000 0.65897916 0.00981121 467562 1460851200 2016.04.17 00:00 0.66345000 0.67006000 0.66154000 0.67888000 0.66003448 0.00953977 455151 1461456000 2016.04.24 00:00 0.66941000 0.66958000 0.66142000 0.67625000 0.66094358 0.00968797 479773 1462060800 2016.05.01 00:00 0.66719000 0.66517000 0.65648000 0.67274000 0.66134609 0.00963084 478851 1462665600 2016.05.08 00:00 0.66330000 0.65990000 0.65358000 0.66602000 0.66120837 0.00937005 381538 1463270400 2016.05.15 00:00 0.65848000 0.66964000 0.65841000 0.67207000 0.66201138 0.00842118 412464 1463875200 2016.05.22 00:00 0.66893000 0.66558000 0.66264000 0.67422000 0.66235125 0.00812364 431412 1464480000 2016.05.29 00:00 0.66521000 0.67834000 0.66323000 0.68106000 0.66387399 0.00829724 436414 1465084800 2016.06.05 00:00 0.67725000 0.68074000 0.66912000 0.68929000 0.66548028 0.00925140 413236 1465689600 2016.06.12 00:00 0.67907000 0.67687000 0.67065000 0.68409000 0.66656501 0.00977705 416742 1466294400 2016.06.19 00:00 0.67821000 0.69204000 0.67721000 0.70131000 0.66899120 0.01150323 442256 1466899200 2016.06.26 00:00 0.68907000 0.69721000 0.68260000 0.70012000 0.67167870 0.01254119 449450 1467504000 2016.07.03 00:00 0.69607000 0.71812000 0.69228000 0.71819000 0.67610169 0.01649846 365033 1468108800 2016.07.10 00:00 0.71572000 0.69867000 0.69856000 0.72274000 0.67825105 0.01733720 363620 1468713600 2016.07.17 00:00 0.69977000 0.69088000 0.68591000 0.70318000 0.67945381 0.01787384 368077 1469318400 2016.07.24 00:00 0.68964000 0.69820000 0.68771000 0.70178000 0.68123916 0.01839343 358798 1469923200 2016.07.31 00:00 0.69723000 0.70010000 0.69287000 0.70323000 0.68303543 0.01852383 314569 1470528000 2016.08.07 00:00 0.69770000 0.70180000 0.69422000 0.71431000 0.68482253 0.01800221 294944 1471132800 2016.08.14 00:00 0.69929000 0.69797000 0.69195000 0.70380000 0.68607467 0.01769033 356572 1471737600 2016.08.21 00:00 0.69559000 0.70760000 0.69495000 0.71301000 0.68812470 0.01658307 354221 1472342400 2016.08.28 00:00 0.70623000 0.71447000 0.70535000 0.71801000 0.69063378 0.01733947 347924 1472947200 2016.09.04 00:00 0.71309000 0.71419000 0.71271000 0.72498000 0.69287723 0.01776998 374885 1473552000 2016.09.11 00:00 0.71316000 0.71217000 0.70603000 0.71580000 0.69471463 0.01771742 379720 1474156800 2016.09.18 00:00 0.71059000 0.70244000 0.70011000 0.72024000 0.69545038 0.01658509 346705 1474761600 2016.09.25 00:00 0.70193000 0.70727000 0.69860000 0.71060000 0.69657606 0.01477852 385480 1475366400 2016.10.02 00:00 0.70645000 0.70067000 0.69706000 0.71462000 0.69696596 0.01349774 358764 1475971200 2016.10.09 00:00 0.70136000 0.70154000 0.69437000 0.70325000 0.69740158 0.01148507 313283 1476576000 2016.10.16 00:00 0.70145000 0.71157000 0.70087000 0.71860000 0.69875096 0.01073669 309344 1477180800 2016.10.23 00:00 0.71088000 0.70722000 0.70517000 0.71412000 0.69955753 0.00985724 403061 1477785600 2016.10.30 00:00 0.70577000 0.70920000 0.69778000 0.71479000 0.70047586 0.00827382 462570 1478390400 2016.11.06 00:00 0.71697000 0.70329000 0.69517000 0.72578000 0.70074388 0.00794267 691622 1478995200 2016.11.13 00:00 0.70533000 0.70789000 0.70169000 0.71168000 0.70142446 0.00770239 566146 1479600000 2016.11.20 00:00 0.70619000 0.71347000 0.70590000 0.71533000 0.70257165 0.00675921 427122 1480204800 2016.11.27 00:00 0.71099000 0.72087000 0.71099000 0.72738000 0.70431435 0.00722948 443902 1480809600 2016.12.04 00:00 0.71988000 0.72586000 0.71372000 0.73120000 0.70636632 0.00748267 435692 1481414400 2016.12.11 00:00 0.72518000 0.71434000 0.71375000 0.73147000 0.70712572 0.00727135 486800 1482019200 2016.12.18 00:00 0.71363000 0.70562000 0.70377000 0.71658000 0.70698232 0.00714620 335978 1482624000 2016.12.25 00:00 0.70373000 0.70551000 0.70002000 0.71362000 0.70684210 0.00710377 298799 1483228800 2017.01.01 00:00 0.70512000 0.70806000 0.70417000 0.71366000 0.70695809 0.00677946 455101 1483833600 2017.01.08 00:00 0.70795000 0.71887000 0.70616000 0.71998000 0.70809255 0.00684891 507898 1484438400 2017.01.15 00:00 0.71738000 0.71763000 0.71596000 0.72579000 0.70900088 0.00678855 470926 1485043200 2017.01.22 00:00 0.71635000 0.72567000 0.71610000 0.73047000 0.71058842 0.00741197 497718 1485648000 2017.01.29 00:00 0.72346000 0.72529000 0.71886000 0.72773000 0.71198857 0.00804410 521506 1486252800 2017.02.05 00:00 0.72324000 0.72194000 0.71607000 0.73235000 0.71293632 0.00805360 532939 1486857600 2017.02.12 00:00 0.72086000 0.72057000 0.71752000 0.72699000 0.71366334 0.00813851 473817 1487462400 2017.02.19 00:00 0.72070000 0.72516000 0.71850000 0.73014000 0.71475826 0.00798852 394115 1488067200 2017.02.26 00:00 0.72474000 0.71016000 0.70796000 0.72667000 0.71432033 0.00751411 465485 1488672000 2017.03.05 00:00 0.70753000 0.69983000 0.69592000 0.71068000 0.71294030 0.00827602 437346 1489276800 2017.03.12 00:00 0.69966000 0.70048000 0.69420000 0.70493000 0.71175360 0.00886049 419119 1489881600 2017.03.19 00:00 0.69982000 0.69640000 0.69467000 0.70469000 0.71029136 0.00983680 396074 1490486400 2017.03.26 00:00 0.69378000 0.70203000 0.69108000 0.70321000 0.70950456 0.01015136 342658 1491091200 2017.04.02 00:00 0.70047000 0.69992000 0.69771000 0.70328000 0.70859174 0.01070120 375275 1491696000 2017.04.09 00:00 0.69947000 0.70379000 0.69554000 0.70490000 0.70813444 0.01087064 326115 1492300800 2017.04.16 00:00 0.70057000 0.70038000 0.69675000 0.70631000 0.70739592 0.01088119 370368 1492905600 2017.04.23 00:00 0.69666000 0.68248000 0.67940000 0.70157000 0.70502297 0.01210859 403174 1493510400 2017.04.30 00:00 0.68135000 0.68284000 0.67656000 0.69076000 0.70291031 0.01350434 355157 1494115200 2017.05.07 00:00 0.68104000 0.68598000 0.68104000 0.70112000 0.70129790 0.01452549 402852 1494720000 2017.05.14 00:00 0.68544000 0.67389000 0.67240000 0.69020000 0.69868762 0.01655780 440644 1495324800 2017.05.21 00:00 0.67317000 0.68815000 0.67209000 0.68942000 0.69768404 0.01694512 376145 1495929600 2017.05.28 00:00 0.68581000 0.68760000 0.68332000 0.69432000 0.69672366 0.01673231 318714 1496534400 2017.06.04 00:00 0.68641000 0.69866000 0.68574000 0.70155000 0.69690807 0.01601730 347867 1497139200 2017.06.11 00:00 0.69759000 0.70600000 0.69430000 0.70698000 0.69777397 0.01461915 373177 1497744000 2017.06.18 00:00 0.70569000 0.70554000 0.69944000 0.71050000 0.69851359 0.01329433 291056 1498348800 2017.06.25 00:00 0.70530000 0.70249000 0.69564000 0.71402000 0.69889230 0.01225376 464595 1498953600 2017.07.02 00:00 0.70101000 0.70137000 0.69693000 0.70463000 0.69912827 0.01129619 351464 1499558400 2017.07.09 00:00 0.70082000 0.70782000 0.69500000 0.71157000 0.69995605 0.01010219 418119 1500163200 2017.07.16 00:00 0.70689000 0.70498000 0.69877000 0.70906000 0.70043452 0.01008049 550772 1500768000 2017.07.23 00:00 0.70190000 0.72809000 0.70134000 0.72907000 0.70306838 0.01264489 638110 1501372800 2017.07.30 00:00 0.72562000 0.72107000 0.71589000 0.72866000 0.70478282 0.01388307 510347 1501977600 2017.08.06 00:00 0.71883000 0.70396000 0.69735000 0.72129000 0.70470445 0.01372643 488444 1502582400 2017.08.13 00:00 0.70259000 0.70524000 0.70026000 0.71167000 0.70475546 0.01373331 443123 1503187200 2017.08.20 00:00 0.70470000 0.69214000 0.69111000 0.70782000 0.70355399 0.01353892 380731 1503792000 2017.08.27 00:00 0.69085000 0.69023000 0.68501000 0.69519000 0.70228504 0.01344699 475597 1504396800 2017.09.03 00:00 0.68466000 0.68566000 0.68439000 0.69500000 0.70070170 0.01350842 504186 1505001600 2017.09.10 00:00 0.68672000 0.69944000 0.68486000 0.70166000 0.70058154 0.01286291 520693 1505606400 2017.09.17 00:00 0.69890000 0.71113000 0.69526000 0.71425000 0.70158615 0.01255045 420429 1506211200 2017.09.24 00:00 0.70716000 0.69818000 0.69654000 0.71115000 0.70126176 0.01205695 424423 1506816000 2017.10.01 00:00 0.69688000 0.69322000 0.69284000 0.70300000 0.70049588 0.01059097 364942 1507420800 2017.10.08 00:00 0.68927000 0.69906000 0.68708000 0.70166000 0.70035913 0.01025215 350870 1508025600 2017.10.15 00:00 0.69825000 0.68526000 0.68266000 0.70280000 0.69892111 0.01072786 420764 1508630400 2017.10.22 00:00 0.68414000 0.68530000 0.67865000 0.68937000 0.69762386 0.01149950 429342 1509235200 2017.10.29 00:00 0.68573000 0.69096000 0.68069000 0.69384000 0.69698921 0.01162225 410104 1509840000 2017.11.05 00:00 0.68940000 0.69014000 0.68816000 0.69779000 0.69633690 0.01174061 351685 1510444800 2017.11.12 00:00 0.68831000 0.67368000 0.67207000 0.69110000 0.69417910 0.01322666 354198 1511049600 2017.11.19 00:00 0.67200000 0.67259000 0.67081000 0.67868000 0.69212300 0.01452965 361066 1511654400 2017.11.26 00:00 0.67283000 0.67245000 0.67040000 0.68237000 0.69024938 0.01526284 427491 1512259200 2017.12.03 00:00 0.67154000 0.67866000 0.67151000 0.68303000 0.68914563 0.01542490 341780 1512864000 2017.12.10 00:00 0.67857000 0.69236000 0.67839000 0.69599000 0.68945176 0.01268601 342194 1513468800 2017.12.17 00:00 0.69172000 0.69458000 0.68499000 0.69574000 0.68994016 0.01054853 261708 1514073600 2017.12.24 00:00 0.69466000 0.69116000 0.69017000 0.70043000 0.69005634 0.01007477 166788 1514678400 2017.12.31 00:00 0.69115000 0.69851000 0.68248000 0.70100000 0.69086145 0.00973200 252591 1515283200 2018.01.07 00:00 0.69653000 0.70173000 0.69653000 0.70940000 0.69189655 0.01014624 445258 1515888000 2018.01.14 00:00 0.70038000 0.70105000 0.69614000 0.70466000 0.69276831 0.01047593 505497 1516492800 2018.01.21 00:00 0.69890000 0.68680000 0.68364000 0.70660000 0.69219990 0.01034891 599599 1517097600 2018.01.28 00:00 0.68454000 0.67965000 0.67932000 0.69250000 0.69100467 0.01039721 624245 1517702400 2018.02.04 00:00 0.67874000 0.68176000 0.67370000 0.68851000 0.69012422 0.00939325 688400 1518307200 2018.02.11 00:00 0.68022000 0.68541000 0.67797000 0.68625000 0.68967525 0.00917273 480280 1518912000 2018.02.18 00:00 0.68388000 0.68258000 0.68103000 0.69008000 0.68899951 0.00911693 396579 1519516800 2018.02.25 00:00 0.68157000 0.67866000 0.67581000 0.68683000 0.68801480 0.00887633 477831 1520121600 2018.03.04 00:00 0.67574000 0.69315000 0.67464000 0.69343000 0.68850386 0.00902172 488796