Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107408 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 7.76430000 7.76682000 7.76430000 7.77100000 7.76682000 0.00000000 9296 1337472000 2012.05.20 00:00 7.76410000 7.76273000 7.76158000 7.76766000 7.76643048 0.00000000 9557 1338076800 2012.05.27 00:00 7.76090000 7.76000000 7.75955000 7.76728000 7.76581805 0.00000000 8819 1338681600 2012.06.03 00:00 7.75990000 7.75770000 7.75726000 7.76210000 7.76504490 0.00000000 6505 1339286400 2012.06.10 00:00 7.75720000 7.75910000 7.75324000 7.76050000 7.76447872 0.00000000 10117 1339891200 2012.06.17 00:00 7.75760000 7.75880000 7.75653000 7.76098000 7.76393789 0.00000000 8558 1340496000 2012.06.24 00:00 7.75948000 7.75560000 7.75558000 7.76070000 7.76314381 0.00000000 39861 1341100800 2012.07.01 00:00 7.75600000 7.75404000 7.75278000 7.75797000 7.76227678 0.00000000 42895 1341705600 2012.07.08 00:00 7.75269000 7.75683000 7.75269000 7.75728000 7.76175804 0.00000000 61905 1342310400 2012.07.15 00:00 7.75438000 7.75580000 7.75438000 7.75738000 7.76119060 0.00000000 39798 1342915200 2012.07.22 00:00 7.75580000 7.75640000 7.75580000 7.75850000 7.76073436 0.00000000 36769 1343520000 2012.07.29 00:00 7.75616000 7.75410000 7.75288000 7.75680000 7.76010251 0.00000000 7043 1344124800 2012.08.05 00:00 7.75390000 7.75680000 7.75380000 7.75761000 7.75978799 0.00000000 7243 1344729600 2012.08.12 00:00 7.75600000 7.75655000 7.75580000 7.75838000 7.75947961 0.00000000 5855 1345334400 2012.08.19 00:00 7.75580000 7.75632000 7.75482000 7.75729000 7.75917869 0.00000000 7903 1345939200 2012.08.26 00:00 7.75469000 7.75512000 7.75469000 7.75663000 7.75879215 0.00000000 5994 1346544000 2012.09.02 00:00 7.75530000 7.75510000 7.75495000 7.75712000 7.75844052 0.00000000 3422 1347148800 2012.09.09 00:00 7.75530000 7.75060000 7.75040000 7.75590000 7.75769380 0.00000000 4408 1347753600 2012.09.16 00:00 7.75030000 7.75326000 7.75030000 7.75374000 7.75727153 0.00000000 4364 1348358400 2012.09.23 00:00 7.75310000 7.75369000 7.75140000 7.75413000 7.75693044 0.00346821 4687 1348963200 2012.09.30 00:00 7.75280000 7.75165000 7.75165000 7.75570000 7.75642754 0.00280341 4779 1349568000 2012.10.07 00:00 7.75175000 7.75088000 7.75083000 7.75288000 7.75589920 0.00257355 3644 1350172800 2012.10.14 00:00 7.75090000 7.74973000 7.74973000 7.75202000 7.75531166 0.00261925 3603 1350777600 2012.10.21 00:00 7.74985000 7.74987000 7.74955000 7.75079000 7.75479340 0.00273780 2620 1351382400 2012.10.28 00:00 7.74980000 7.75007000 7.74921000 7.75050000 7.75434356 0.00268826 1499 1351987200 2012.11.04 00:00 7.75030000 7.75093000 7.74971000 7.75150000 7.75401846 0.00254600 2589 1352592000 2012.11.11 00:00 7.75030000 7.75191000 7.74998000 7.75234000 7.75381765 0.00253070 2564 1353196800 2012.11.18 00:00 7.74943000 7.74991000 7.74943000 7.75210000 7.75344549 0.00262693 2552 1353801600 2012.11.25 00:00 7.74840000 7.74968000 7.74840000 7.75027000 7.75308687 0.00260530 1600 1354406400 2012.12.02 00:00 7.74976000 7.74969000 7.74925000 7.74995000 7.75276336 0.00260664 887 1355011200 2012.12.09 00:00 7.74960000 7.74973000 7.74935000 7.75000000 7.75247447 0.00252928 1062 1355616000 2012.12.16 00:00 7.74965000 7.74982000 7.74930000 7.75036000 7.75222166 0.00254452 10655 1356220800 2012.12.23 00:00 7.74984000 7.75103000 7.74925000 7.75194000 7.75210817 0.00232583 1849 1356825600 2012.12.30 00:00 7.75071000 7.75026000 7.74982000 7.75199000 7.75193216 0.00209701 2630 1357430400 2013.01.06 00:00 7.74990000 7.75153000 7.74980000 7.75279000 7.75189386 0.00184120 3824 1358035200 2013.01.13 00:00 7.75150000 7.75230000 7.75122000 7.75312000 7.75193254 0.00171527 6601 1358640000 2013.01.20 00:00 7.74980000 7.75381000 7.74980000 7.75431000 7.75211134 0.00172510 3270 1359244800 2013.01.27 00:00 7.75335000 7.75543000 7.75325000 7.75985000 7.75242740 0.00201274 6157 1359849600 2013.02.03 00:00 7.75430000 7.75412000 7.75278000 7.75765000 7.75258860 0.00213273 4638 1360454400 2013.02.10 00:00 7.75475000 7.75407000 7.75350000 7.75622000 7.75272969 0.00223051 5089 1361059200 2013.02.17 00:00 7.75233000 7.75546000 7.75233000 7.75700000 7.75298972 0.00244760 8110 1361664000 2013.02.24 00:00 7.75467000 7.75432000 7.75371000 7.75942000 7.75311641 0.00249073 10666 1362268800 2013.03.03 00:00 7.75385000 7.75663000 7.75375000 7.75721000 7.75345104 0.00266227 9187 1362873600 2013.03.10 00:00 7.75580000 7.76013000 7.75580000 7.76141000 7.75408713 0.00319978 9133 1363478400 2013.03.17 00:00 7.75940000 7.76343000 7.75786000 7.76376000 7.75497693 0.00401868 10769 1364083200 2013.03.24 00:00 7.76210000 7.76272000 7.75830000 7.76499000 7.75571436 0.00453980 10479 1364688000 2013.03.31 00:00 7.76155000 7.76336000 7.76125000 7.76620000 7.75644252 0.00502939 9909 1365292800 2013.04.07 00:00 7.76184000 7.76143000 7.75956000 7.76475000 7.75691752 0.00510399 10545 1365897600 2013.04.14 00:00 7.76021000 7.76372000 7.76021000 7.76421000 7.75756537 0.00527333 10651 1366502400 2013.04.21 00:00 7.76273000 7.76262000 7.76255000 7.76472000 7.75804677 0.00523815 17536 1367107200 2013.04.28 00:00 7.76202000 7.75801000 7.75661000 7.76339000 7.75804326 0.00489597 12724 1367712000 2013.05.05 00:00 7.75198000 7.76080000 7.75198000 7.76152000 7.75830581 0.00463143 15655 1368316800 2013.05.12 00:00 7.76003000 7.76186000 7.75963000 7.76390000 7.75864431 0.00445999 8684 1368921600 2013.05.19 00:00 7.76263000 7.76230000 7.75600000 7.76370000 7.75899247 0.00416347 21502 1369526400 2013.05.26 00:00 7.76262000 7.76174000 7.76148000 7.76419000 7.75925414 0.00387784 7943 1370131200 2013.06.02 00:00 7.76163000 7.76148000 7.75774000 7.76357000 7.75946612 0.00358640 21022 1370736000 2013.06.09 00:00 7.76136000 7.75990000 7.75990000 7.76571000 7.75950744 0.00335506 21749 1371340800 2013.06.16 00:00 7.75590000 7.75770000 7.75326000 7.76119000 7.75933531 0.00327344 25078 1371945600 2013.06.23 00:00 7.75638000 7.75540000 7.75508000 7.75986000 7.75896052 0.00326482 23240 1372550400 2013.06.30 00:00 7.75259000 7.75407000 7.74978000 7.75700000 7.75849475 0.00342174 21506 1373155200 2013.07.07 00:00 7.75373000 7.75840000 7.75348000 7.75858000 7.75848573 0.00335790 18836 1373760000 2013.07.14 00:00 7.75712000 7.75764000 7.75470000 7.75916000 7.75840518 0.00327428 16515 1374364800 2013.07.21 00:00 7.75613000 7.75685000 7.75613000 7.75863000 7.75825707 0.00335133 16012 1374969600 2013.07.28 00:00 7.75573000 7.75569000 7.75365000 7.75722000 7.75801259 0.00350371 17981 1375574400 2013.08.04 00:00 7.75584000 7.75543000 7.75447000 7.75684000 7.75776663 0.00345858 12849 1376179200 2013.08.11 00:00 7.75456000 7.75335000 7.75335000 7.75579000 7.75734600 0.00360534 14692 1376784000 2013.08.18 00:00 7.75365000 7.75430000 7.75266000 7.75579000 7.75705590 0.00353351 12801 1377388800 2013.08.25 00:00 7.75390000 7.75424000 7.75345000 7.75670000 7.75678772 0.00355687 12677 1377993600 2013.09.01 00:00 7.74795000 7.75481000 7.74795000 7.75641000 7.75659937 0.00329727 9338 1378598400 2013.09.08 00:00 7.75323000 7.75366000 7.75323000 7.75561000 7.75631943 0.00316352 7153 1379203200 2013.09.15 00:00 7.75340000 7.75225000 7.75215000 7.75453000 7.75593186 0.00338277 7442 1379808000 2013.09.22 00:00 7.75249000 7.75400000 7.75249000 7.75462000 7.75574787 0.00328345 7763 1380412800 2013.09.29 00:00 7.75385000 7.75400000 7.75331000 7.75574000 7.75558141 0.00304919 8685 1381017600 2013.10.06 00:00 7.75351000 7.75355000 7.75336000 7.75460000 7.75538794 0.00272332 5997 1381622400 2013.10.13 00:00 7.75227000 7.75270000 7.75183000 7.75471000 7.75513195 0.00242247 6463 1382227200 2013.10.20 00:00 7.75298000 7.75300000 7.75178000 7.75476000 7.75492891 0.00202175 7916 1382832000 2013.10.27 00:00 7.75279000 7.75174000 7.75165000 7.75358000 7.75462520 0.00181011 6998 1383436800 2013.11.03 00:00 7.75040000 7.75125000 7.75040000 7.75222000 7.75430375 0.00181059 5667 1384041600 2013.11.10 00:00 7.75128000 7.75340000 7.75061000 7.75423000 7.75421768 0.00180316 7206 1384646400 2013.11.17 00:00 7.75308000 7.75220000 7.75117000 7.75358000 7.75402552 0.00185859 8826 1385251200 2013.11.24 00:00 7.75200000 7.75225000 7.75162000 7.75289000 7.75385642 0.00161640 7028 1385856000 2013.12.01 00:00 7.75215000 7.75395000 7.75150000 7.75474000 7.75386534 0.00137896 7204 1386460800 2013.12.08 00:00 7.75414000 7.75326000 7.75273000 7.75455000 7.75380768 0.00119584 6587 1387065600 2013.12.15 00:00 7.75260000 7.75411000 7.75180000 7.75506000 7.75383648 0.00113285 8108 1387670400 2013.12.22 00:00 7.75385000 7.75416000 7.75324000 7.75526000 7.75386729 0.00109319 5083 1388275200 2013.12.29 00:00 7.75396000 7.75350000 7.75315000 7.75505000 7.75383231 0.00107290 5564 1388880000 2014.01.05 00:00 7.75332000 7.75395000 7.75332000 7.75502000 7.75384352 0.00107376 7301 1389484800 2014.01.12 00:00 7.75403000 7.75470000 7.75365000 7.75623000 7.75392509 0.00112850 7833 1390089600 2014.01.19 00:00 7.75389000 7.76216000 7.75386000 7.76401000 7.75470936 0.00236847 10486 1390694400 2014.01.26 00:00 7.76065000 7.76300000 7.76065000 7.76732000 7.75549895 0.00323850 13236 1391299200 2014.02.02 00:00 7.76120000 7.75820000 7.75770000 7.76722000 7.75575619 0.00330585 10768 1391904000 2014.02.09 00:00 7.75790000 7.75470000 7.75441000 7.75820000 7.75565560 0.00325352 9996 1392508800 2014.02.16 00:00 7.75429000 7.75490000 7.75397000 7.75654000 7.75558364 0.00321257 8442 1393113600 2014.02.23 00:00 7.75521000 7.76005000 7.75500000 7.76231000 7.75600901 0.00345090 12429 1393718400 2014.03.02 00:00 7.76036000 7.76028000 7.75874000 7.76230000 7.75641577 0.00361469 9039 1394323200 2014.03.09 00:00 7.75996000 7.76656000 7.75996000 7.76676000 7.75738189 0.00441893 10387 1394928000 2014.03.16 00:00 7.76496000 7.75750000 7.75650000 7.76698000 7.75739313 0.00423824 11339 1395532800 2014.03.23 00:00 7.75825000 7.75710000 7.75570000 7.76030000 7.75736522 0.00400385 8394 1396137600 2014.03.30 00:00 7.75695000 7.75611000 7.75567000 7.75824000 7.75724567 0.00389390 8104 1396742400 2014.04.06 00:00 7.75640000 7.75231000 7.75220000 7.75699000 7.75677561 0.00384145 7814 1397347200 2014.04.13 00:00 7.75210000 7.75380000 7.75210000 7.75452000 7.75649222 0.00377112 5879 1397952000 2014.04.20 00:00 7.75400000 7.75301000 7.75172000 7.75443000 7.75616058 0.00383811 5590 1398556800 2014.04.27 00:00 7.75305000 7.75183000 7.75183000 7.75340000 7.75574814 0.00397212 6382 1399161600 2014.05.04 00:00 7.75170000 7.75134000 7.75115000 7.75261000 7.75532832 0.00416983 5907 1399766400 2014.05.11 00:00 7.75115000 7.75208000 7.75097000 7.75224000 7.75501896 0.00431012 6214 1400371200 2014.05.18 00:00 7.75145000 7.75280000 7.75145000 7.75404000 7.75480763 0.00439341 6509 1400976000 2014.05.25 00:00 7.75275000 7.75260000 7.75219000 7.75363000 7.75459738 0.00449003 6879 1401580800 2014.06.01 00:00 7.75270000 7.75229000 7.75201000 7.75390000 7.75437763 0.00459873 6040 1402185600 2014.06.08 00:00 7.75195000 7.75128000 7.75078000 7.75261000 7.75408261 0.00440459 5243 1402790400 2014.06.15 00:00 7.75110000 7.75148000 7.74937000 7.75174000 7.75383475 0.00403544 5177 1403395200 2014.06.22 00:00 7.75045000 7.75100000 7.75045000 7.75209000 7.75356477 0.00403081 5692 1404000000 2014.06.29 00:00 7.75085000 7.74985000 7.74960000 7.75130000 7.75321098 0.00419466 6392 1404604800 2014.07.06 00:00 7.74994000 7.74976000 7.74941000 7.75019000 7.75288232 0.00433292 3725 1405209600 2014.07.13 00:00 7.74943000 7.75107000 7.74938000 7.75142000 7.75270972 0.00408443 4800 1405814400 2014.07.20 00:00 7.75057000 7.74981000 7.74964000 7.75178000 7.75243355 0.00381746 5513 1406419200 2014.07.27 00:00 7.74974000 7.74978000 7.74945000 7.74996000 7.75218083 0.00222796 4420 1407024000 2014.08.03 00:00 7.74959000 7.75128000 7.74955000 7.75151000 7.75209504 0.00188971 4509 1407628800 2014.08.10 00:00 7.75078000 7.74999000 7.74999000 7.75135000 7.75189456 0.00155283 4192 1408233600 2014.08.17 00:00 7.75011000 7.75000000 7.74948000 7.75072000 7.75171413 0.00124289 4213 1408838400 2014.08.24 00:00 7.74974000 7.74991000 7.74957000 7.75062000 7.75154230 0.00124864 2956 1409443200 2014.08.31 00:00 7.74970000 7.74990000 7.74962000 7.75036000 7.75138589 0.00114477 3867 1410048000 2014.09.07 00:00 7.74970000 7.75027000 7.74957000 7.75066000 7.75127962 0.00107345 3528 1410652800 2014.09.14 00:00 7.75000000 7.75077000 7.75000000 7.75133000 7.75123108 0.00105454 3863 1411257600 2014.09.21 00:00 7.75078000 7.75717000 7.75054000 7.75802000 7.75179669 0.00181150 5628 1411862400 2014.09.28 00:00 7.75873000 7.76177000 7.75499000 7.76967000 7.75274653 0.00307451 13939 1412467200 2014.10.05 00:00 7.75970000 7.75713000 7.75344000 7.76085000 7.75316401 0.00336623 7672 1413072000 2014.10.12 00:00 7.75655000 7.75670000 7.74949000 7.75939000 7.75350077 0.00357734 9445 1413676800 2014.10.19 00:00 7.75645000 7.75689000 7.75507000 7.75873000 7.75382355 0.00376616 5711 1414281600 2014.10.26 00:00 7.75645000 7.75431000 7.75355000 7.75760000 7.75386988 0.00374198 4393 1414886400 2014.11.02 00:00 7.75402000 7.75225000 7.75108000 7.75552000 7.75371561 0.00366649 4457 1415491200 2014.11.09 00:00 7.75172000 7.75402000 7.75161000 7.75585000 7.75374460 0.00362530 4784 1416096000 2014.11.16 00:00 7.75372000 7.75751000 7.75372000 7.75865000 7.75410321 0.00370750 4642 1416700800 2014.11.23 00:00 7.75670000 7.75435000 7.75212000 7.75765000 7.75412671 0.00358418 6550 1417305600 2014.11.30 00:00 7.75310000 7.75078000 7.75059000 7.75629000 7.75380798 0.00353113 7806 1417910400 2014.12.07 00:00 7.75080000 7.75085000 7.75061000 7.75348000 7.75352626 0.00344817 7737 1418515200 2014.12.14 00:00 7.75101000 7.75267000 7.75093000 7.75728000 7.75344471 0.00334890 8363 1419120000 2014.12.21 00:00 7.75302000 7.76084000 7.75298000 7.76300000 7.75414903 0.00368299 5551 1419724800 2014.12.28 00:00 7.76026000 7.75610000 7.75284000 7.76155000 7.75433483 0.00359192 5176 1420329600 2015.01.04 00:00 7.75570000 7.75217000 7.75215000 7.75645000 7.75412866 0.00349746 7300 1420934400 2015.01.11 00:00 7.75218000 7.75039000 7.74970000 7.75501000 7.75377260 0.00350998 17819 1421539200 2015.01.18 00:00 7.75093000 7.75020000 7.74920000 7.75340000 7.75343235 0.00356676 4669 1435449600 2015.06.28 00:00 7.75170000 7.75228000 7.75131000 7.75228000 7.75332260 0.00353909 45 1436054400 2015.07.05 00:00 7.75269000 7.75137000 7.75135000 7.75632000 7.75313664 0.00358579 177 1436659200 2015.07.12 00:00 7.75134000 7.75071000 7.75071000 7.75134000 7.75290553 0.00358712 4 1437264000 2015.07.19 00:00 7.75131000 7.75115000 7.75115000 7.75131000 7.75273834 0.00306006 3 1437868800 2015.07.26 00:00 7.75084000 7.75174000 7.75084000 7.75174000 7.75264326 0.00292873 3 1438473600 2015.08.02 00:00 7.75265000 7.75204000 7.75204000 7.75277000 7.75258580 0.00279860 9 1442102400 2015.09.13 00:00 7.75019000 7.75019000 7.75019000 7.75019000 7.75235763 0.00270939 1 1442707200 2015.09.20 00:00 7.75050000 7.75050000 7.75050000 7.75050000 7.75218072 0.00272796 1 1443312000 2015.09.27 00:00 7.75011000 7.75011000 7.75011000 7.75011000 7.75198350 0.00279645 1 1443916800 2015.10.04 00:00 7.75038000 7.75008000 7.75008000 7.75038000 7.75180222 0.00281818 4 1444521600 2015.10.11 00:00 7.75003000 7.74996000 7.74996000 7.75003000 7.75162677 0.00256054 2 1445731200 2015.10.25 00:00 7.75013000 7.74999000 7.74999000 7.75013000 7.75147089 0.00252360 2 1446336000 2015.11.01 00:00 7.75021000 7.75104000 7.75018000 7.75104000 7.75142985 0.00252507 4 1446940800 2015.11.08 00:00 7.75108000 7.75059000 7.75043000 7.75108000 7.75134986 0.00253871 7 1447545600 2015.11.15 00:00 7.75063000 7.75082000 7.75063000 7.75083000 7.75129940 0.00253004 5 1448150400 2015.11.22 00:00 7.75068000 7.75064000 7.75004000 7.75068000 7.75123660 0.00136052 3 1448755200 2015.11.29 00:00 7.76900000 7.76900000 7.76900000 7.76900000 7.75292835 0.00419229 1 1449360000 2015.12.06 00:00 7.74999000 7.75025000 7.74999000 7.75048000 7.75267327 0.00416166 8 1449964800 2015.12.13 00:00 7.75131000 7.75246000 7.75131000 7.75246000 7.75265296 0.00412603 2 1450569600 2015.12.20 00:00 7.75251000 7.75334000 7.75251000 7.75334000 7.75271839 0.00410463 2 1451174400 2015.12.27 00:00 7.75036000 7.75019000 7.75019000 7.75041000 7.75247759 0.00409608 3 1451779200 2016.01.03 00:00 7.75205000 7.75275000 7.75136000 7.75275000 7.75250354 0.00409292 14 1452384000 2016.01.10 00:00 7.76191000 7.75921000 7.75796000 7.76191000 7.75314225 0.00441642 9 1452988800 2016.01.17 00:00 7.79422000 7.82644000 7.79422000 7.82644000 7.76012299 0.01719974 2 1453593600 2016.01.24 00:00 7.78785000 7.78814000 7.78785000 7.79006000 7.76279127 0.01872478 11 1454198400 2016.01.31 00:00 7.78303000 7.77881000 7.77881000 7.78303000 7.76431687 0.01925812 2 1454803200 2016.02.07 00:00 7.78764000 7.78854000 7.78764000 7.78886000 7.76662383 0.02025342 6 1456012800 2016.02.21 00:00 7.77027000 7.77027000 7.77027000 7.77027000 7.76697109 0.02002766 1 1456617600 2016.02.28 00:00 7.77550000 7.77550000 7.77550000 7.77550000 7.76778336 0.01992459 1 1457222400 2016.03.06 00:00 7.76824000 7.76677000 7.76677000 7.76824000 7.76768685 0.01951139 2 1458432000 2016.03.20 00:00 7.75413000 7.75413000 7.75413000 7.75413000 7.76639572 0.01916938 1 1459036800 2016.03.27 00:00 7.75425000 7.75425000 7.75425000 7.75425000 7.76523899 0.01893935 1 1459641600 2016.04.03 00:00 7.75642000 7.75693000 7.75620000 7.75693000 7.76444766 0.01876810 23 1460246400 2016.04.10 00:00 7.75824000 7.75632000 7.75632000 7.75824000 7.76367359 0.01864847 2 1460851200 2016.04.17 00:00 7.75560000 7.75560000 7.75560000 7.75560000 7.76290468 0.01860453 1 1462060800 2016.05.01 00:00 7.76217000 7.76266000 7.76217000 7.76266000 7.76288138 0.01840540 2 1462665600 2016.05.08 00:00 7.76407000 7.76125000 7.75968000 7.76407000 7.76272601 0.01838252 7 1463270400 2016.05.15 00:00 7.76375000 7.76577000 7.76375000 7.76577000 7.76301591 0.01812493 2 1463875200 2016.05.22 00:00 7.76799000 7.76684000 7.76683000 7.76868000 7.76338011 0.01791001 10 1464480000 2016.05.29 00:00 7.77141000 7.76961000 7.76961000 7.77141000 7.76397343 0.01767880 7 1465084800 2016.06.05 00:00 7.76576000 7.76131000 7.76131000 7.76576000 7.76371977 0.01748668 2 1465689600 2016.06.12 00:00 7.76322000 7.76028000 7.75915000 7.76322000 7.76339218 0.01743218 4 1466899200 2016.06.26 00:00 7.75864000 7.75864000 7.75864000 7.75864000 7.76293959 0.01758774 1 1467504000 2016.07.03 00:00 7.75807000 7.75807000 7.75807000 7.75807000 7.76247582 0.01055816 1 1468108800 2016.07.10 00:00 7.75793000 7.75802000 7.75793000 7.75802000 7.76205145 0.00899947 2 1468713600 2016.07.17 00:00 7.75621000 7.75621000 7.75621000 7.75621000 7.76149512 0.00835766 1 1469318400 2016.07.24 00:00 7.75684000 7.75681000 7.75661000 7.75684000 7.76104892 0.00586241 3 1469923200 2016.07.31 00:00 7.76107000 7.75537000 7.75497000 7.76107000 7.76050807 0.00560768 7363 1470528000 2016.08.07 00:00 7.75550000 7.75590000 7.75516000 7.75794000 7.76006921 0.00453984 21312 1471132800 2016.08.14 00:00 7.75628000 7.75339000 7.75298000 7.75727000 7.75943309 0.00441272 25871 1471737600 2016.08.21 00:00 7.75361000 7.75702000 7.75259000 7.75740000 7.75920328 0.00426809 21346 1472342400 2016.08.28 00:00 7.75656000 7.75514000 7.75481000 7.75799000 7.75881630 0.00422515 19695 1472947200 2016.09.04 00:00 7.75595000 7.75713000 7.75467000 7.75797000 7.75865570 0.00423350 31687 1473552000 2016.09.11 00:00 7.75660000 7.75875000 7.75634000 7.75925000 7.75866468 0.00420008 18202 1474156800 2016.09.18 00:00 7.75899000 7.75605000 7.75457000 7.75899000 7.75841566 0.00422457 22803 1474761600 2016.09.25 00:00 7.75606000 7.75643000 7.75261000 7.75651000 7.75822655 0.00416680 26533 1475366400 2016.10.02 00:00 7.75567000 7.75865000 7.75448000 7.75937000 7.75826688 0.00410754 20299 1475971200 2016.10.09 00:00 7.75851000 7.75870000 7.75650000 7.76059000 7.75830813 0.00374911 19342 1476576000 2016.10.16 00:00 7.75842000 7.75819000 7.75681000 7.75955000 7.75829688 0.00322641 17638 1477180800 2016.10.23 00:00 7.75791000 7.75494000 7.75353000 7.75863000 7.75797718 0.00200167 24146 1477785600 2016.10.30 00:00 7.75462000 7.75597000 7.75411000 7.75651000 7.75778602 0.00181911 18877 1478390400 2016.11.06 00:00 7.75554000 7.75857000 7.75340000 7.75886000 7.75786068 0.00177965 25977 1478995200 2016.11.13 00:00 7.75886000 7.75687000 7.75601000 7.75893000 7.75776633 0.00173099 23914 1479600000 2016.11.20 00:00 7.75690000 7.75632000 7.75482000 7.75742000 7.75762858 0.00168150 16372 1480204800 2016.11.27 00:00 7.75600000 7.75535000 7.75492000 7.75694000 7.75741158 0.00163549 20839 1480809600 2016.12.04 00:00 7.75420000 7.75945000 7.75155000 7.75987000 7.75760571 0.00176209 31010 1481414400 2016.12.11 00:00 7.75915000 7.76447000 7.75460000 7.76796000 7.75825945 0.00254454 46952 1482019200 2016.12.18 00:00 7.76556000 7.75926000 7.75852000 7.76793000 7.75835474 0.00250878 45804 1482624000 2016.12.25 00:00 7.75833000 7.75584000 7.75301000 7.76271000 7.75811524 0.00242337 26833 1483228800 2017.01.01 00:00 7.75481000 7.75591000 7.75308000 7.75957000 7.75790522 0.00218275 26625 1483833600 2017.01.08 00:00 7.75543000 7.75501000 7.75375000 7.75686000 7.75762949 0.00221679 23440 1484438400 2017.01.15 00:00 7.75516000 7.75755000 7.75492000 7.75889000 7.75762192 0.00214529 21314 1485043200 2017.01.22 00:00 7.75899000 7.75932000 7.75619000 7.75951000 7.75778364 0.00218496 26347 1485648000 2017.01.29 00:00 7.75904000 7.75751000 7.75677000 7.75990000 7.75775758 0.00217208 17401 1486252800 2017.02.05 00:00 7.75807000 7.75788000 7.75609000 7.75996000 7.75776924 0.00213927 22553 1486857600 2017.02.12 00:00 7.75649000 7.76126000 7.75649000 7.76288000 7.75810169 0.00226985 27244 1487462400 2017.02.19 00:00 7.76122000 7.76081000 7.75859000 7.76188000 7.75835962 0.00237573 23076 1488067200 2017.02.26 00:00 7.76038000 7.76311000 7.76038000 7.76484000 7.75881204 0.00267100 28359 1488672000 2017.03.05 00:00 7.76322000 7.76442000 7.76291000 7.76790000 7.75934613 0.00305214 21998 1489276800 2017.03.12 00:00 7.76580000 7.76138000 7.75969000 7.77090000 7.75953983 0.00296576 39665 1489881600 2017.03.19 00:00 7.76140000 7.76627000 7.76108000 7.76826000 7.76018080 0.00333252 30359 1490486400 2017.03.26 00:00 7.76730000 7.77094000 7.76615000 7.77242000 7.76120549 0.00427717 24292 1491091200 2017.04.02 00:00 7.77114000 7.76866000 7.76854000 7.77243000 7.76191544 0.00464623 31860 1491696000 2017.04.09 00:00 7.76896000 7.77271000 7.76871000 7.77676000 7.76294349 0.00529682 24053 1492300800 2017.04.16 00:00 7.77410000 7.77507000 7.77182000 7.77674000 7.76409840 0.00593719 28102 1492905600 2017.04.23 00:00 7.77592000 7.77863000 7.77540000 7.78482000 7.76548236 0.00698942 46665 1493510400 2017.04.30 00:00 7.77829000 7.78371000 7.77708000 7.78463000 7.76721833 0.00852420 30901 1494115200 2017.05.07 00:00 7.78361000 7.79366000 7.78302000 7.79432000 7.76973658 0.01081754 50619 1494720000 2017.05.14 00:00 7.79332000 7.78342000 7.78053000 7.79469000 7.77103976 0.01116306 64776 1495324800 2017.05.21 00:00 7.78188000 7.79373000 7.78188000 7.79495000 7.77320074 0.01230061 53325 1495929600 2017.05.28 00:00 7.79285000 7.78886000 7.78612000 7.79493000 7.77469210 0.01248891 52792 1496534400 2017.06.04 00:00 7.79056000 7.79724000 7.78902000 7.79798000 7.77683952 0.01337468 61345 1497139200 2017.06.11 00:00 7.79696000 7.80075000 7.79584000 7.80308000 7.77911671 0.01434155 54900 1497744000 2017.06.18 00:00 7.80081000 7.79982000 7.79701000 7.80166000 7.78108845 0.01468143 43011 1498348800 2017.06.25 00:00 7.79993000 7.80745000 7.79752000 7.80835000 7.78359907 0.01540005 43751 1498953600 2017.07.02 00:00 7.80749000 7.81225000 7.80208000 7.81390000 7.78632773 0.01639016 47877 1499558400 2017.07.09 00:00 7.81180000 7.80348000 7.80334000 7.81415000 7.78796128 0.01612931 39366 1500163200 2017.07.16 00:00 7.80656000 7.80976000 7.80133000 7.81189000 7.79003735 0.01621583 47602 1500768000 2017.07.23 00:00 7.80940000 7.80983000 7.80510000 7.81241000 7.79192236 0.01605120 37033 1501372800 2017.07.30 00:00 7.80940000 7.81936000 7.80815000 7.81954000 7.79453547 0.01600665 34391 1501977600 2017.08.06 00:00 7.81902000 7.81951000 7.81226000 7.82776000 7.79691400 0.01592339 59746 1502582400 2017.08.13 00:00 7.81917000 7.82356000 7.81865000 7.82438000 7.79945171 0.01615411 41685 1503187200 2017.08.20 00:00 7.82318000 7.81826000 7.81800000 7.82693000 7.80124298 0.01529975 44411 1503792000 2017.08.27 00:00 7.81757000 7.82373000 7.81757000 7.82686000 7.80338460 0.01481747 44085 1504396800 2017.09.03 00:00 7.82380000 7.81169000 7.79337000 7.82597000 7.80417559 0.01351576 77687 1505001600 2017.09.10 00:00 7.81092000 7.81861000 7.80747000 7.81969000 7.80555030 0.01255068 108808 1505606400 2017.09.17 00:00 7.81828000 7.80864000 7.79627000 7.81828000 7.80584455 0.01154444 106668 1506211200 2017.09.24 00:00 7.80968000 7.81194000 7.80483000 7.81501000 7.80642507 0.01119971 108937 1506816000 2017.10.01 00:00 7.80978000 7.80508000 7.80352000 7.81260000 7.80629697 0.00998919 62058 1507420800 2017.10.08 00:00 7.80435000 7.80619000 7.80270000 7.80895000 7.80628678 0.00958955 54474 1508025600 2017.10.15 00:00 7.80562000 7.80220000 7.79829000 7.80994000 7.80589756 0.00900088 78480 1508630400 2017.10.22 00:00 7.80131000 7.80275000 7.79825000 7.80608000 7.80559780 0.00898657 76938 1509235200 2017.10.29 00:00 7.80184000 7.80177000 7.79848000 7.80414000 7.80523324 0.00917810 56929 1509840000 2017.11.05 00:00 7.80128000 7.80261000 7.79209000 7.80468000 7.80498341 0.00927507 55730 1510444800 2017.11.12 00:00 7.80118000 7.81081000 7.79847000 7.81292000 7.80553833 0.00899656 57991 1511049600 2017.11.19 00:00 7.80927000 7.80792000 7.80519000 7.81290000 7.80576515 0.00875188 56505 1511654400 2017.11.26 00:00 7.80708000 7.81130000 7.79835000 7.81398000 7.80629228 0.00850494 78853 1512259200 2017.12.03 00:00 7.80910000 7.80507000 7.80499000 7.81873000 7.80617587 0.00853971 66174 1512864000 2017.12.10 00:00 7.80374000 7.81090000 7.80374000 7.81519000 7.80662579 0.00831571 66073 1513468800 2017.12.17 00:00 7.80922000 7.81755000 7.80922000 7.82913000 7.80766619 0.00767991 95390 1514073600 2017.12.24 00:00 7.80696000 7.81310000 7.80696000 7.82126000 7.80818370 0.00711252 51593 1514678400 2017.12.31 00:00 7.81249000 7.81857000 7.81249000 7.82143000 7.80917287 0.00637854 60862 1515283200 2018.01.07 00:00 7.81414000 7.82194000 7.81414000 7.82529000 7.81038879 0.00653222 59988 1515888000 2018.01.14 00:00 7.82082000 7.81620000 7.81516000 7.82536000 7.81094223 0.00599398 67033 1516492800 2018.01.21 00:00 7.81291000 7.81755000 7.81291000 7.82098000 7.81157155 0.00624432 56672 1517097600 2018.01.28 00:00 7.81762000 7.81923000 7.81718000 7.82295000 7.81230092 0.00643785 52468 1517702400 2018.02.04 00:00 7.81807000 7.81763000 7.81742000 7.82279000 7.81280845 0.00661499 51176 1518307200 2018.02.11 00:00 7.81540000 7.82182000 7.81540000 7.82365000 7.81366670 0.00712370 41992 1518912000 2018.02.18 00:00 7.82032000 7.82316000 7.82032000 7.82729000 7.81457082 0.00739257 35593 1519516800 2018.02.25 00:00 7.82312000 7.83084000 7.82096000 7.83234000 7.81612027 0.00834501 50612 1520121600 2018.03.04 00:00 7.82950000 7.83687000 7.82914000 7.84410000 7.81809643 0.00939740 57987 1520726400 2018.03.11 00:00 7.83683000 7.83930000 7.83682000 7.84042000 7.82011582 0.01032885 475