Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 5.82309000 5.85693000 5.81418000 5.87254000 5.85693000 0.00000000 50369 1336867200 2012.05.13 00:00 5.88430000 5.96539000 5.88415000 6.03879000 5.86725952 0.00000000 158369 1337472000 2012.05.20 00:00 5.96600000 6.01073000 5.91369000 6.04487000 5.88092338 0.00000000 165524 1338076800 2012.05.27 00:00 5.98219000 6.12219000 5.96563000 6.16829000 5.90390115 0.00000000 149114 1338681600 2012.06.03 00:00 6.12489000 6.04655000 6.00469000 6.13989000 5.91748676 0.00000000 156489 1339286400 2012.06.10 00:00 5.99075000 5.94548000 5.93046000 6.05663000 5.92015278 0.00000000 166845 1339891200 2012.06.17 00:00 5.93369000 5.95822000 5.88554000 6.00299000 5.92377823 0.00000000 203555 1340496000 2012.06.24 00:00 5.95949000 5.95327000 5.94545000 6.07139000 5.92658697 0.00000000 922964 1341100800 2012.07.01 00:00 5.93769000 6.11332000 5.93769000 6.13184000 5.94437107 0.00000000 851445 1341705600 2012.07.08 00:00 6.11699000 6.09769000 6.07044000 6.13710000 5.95897287 0.00000000 817420 1342310400 2012.07.15 00:00 6.07809000 6.05989000 6.04843000 6.12339000 5.96858403 0.00000000 799246 1342915200 2012.07.22 00:00 6.07429000 6.03892000 5.99789000 6.12368000 5.97528269 0.00000000 798729 1343520000 2012.07.29 00:00 6.05429000 5.97073000 5.96920000 6.09044000 5.97484910 0.00000000 163269 1344124800 2012.08.05 00:00 5.96892000 5.91152000 5.86122000 5.99661000 5.96881776 0.00000000 134807 1344729600 2012.08.12 00:00 5.92063000 5.91339000 5.89734000 5.97569000 5.96353892 0.00000000 140122 1345334400 2012.08.19 00:00 5.91618000 5.82829000 5.81076000 5.95019000 5.95065807 0.00000000 135069 1345939200 2012.08.26 00:00 5.82184000 5.79124000 5.76612000 5.86189000 5.93547540 0.00000000 129392 1346544000 2012.09.02 00:00 5.78487000 5.72031000 5.72031000 5.86038000 5.91498346 0.00000000 107566 1347148800 2012.09.09 00:00 5.71392000 5.68392000 5.64309000 5.80400000 5.89297741 0.00000000 110177 1347753600 2012.09.16 00:00 5.67003000 5.73515000 5.66414000 5.75701000 5.87794623 0.14089829 123061 1348358400 2012.09.23 00:00 5.73197000 5.72349000 5.68220000 5.77699000 5.86323611 0.15085005 171323 1348963200 2012.09.30 00:00 5.72390000 5.68261000 5.65900000 5.76600000 5.84603363 0.16110246 204619 1349568000 2012.10.07 00:00 5.67370000 5.70706000 5.67140000 5.75539000 5.83279804 0.16483769 169627 1350172800 2012.10.14 00:00 5.69912000 5.65696000 5.61120000 5.73016000 5.81605156 0.16213450 186428 1350777600 2012.10.21 00:00 5.66020000 5.76653000 5.64586000 5.79933000 5.81133522 0.15562096 175112 1351382400 2012.10.28 00:00 5.76460000 5.73500000 5.67077000 5.79670000 5.80406520 0.15575326 136428 1351987200 2012.11.04 00:00 5.73800000 5.74388000 5.68416000 5.75769000 5.79833328 0.15399943 168985 1352592000 2012.11.11 00:00 5.73610000 5.78313000 5.72861000 5.80652000 5.79688535 0.15043283 131391 1353196800 2012.11.18 00:00 5.77343000 5.65476000 5.65120000 5.78789000 5.78334960 0.13848384 122036 1353801600 2012.11.25 00:00 5.64593000 5.67503000 5.63253000 5.70274000 5.77303345 0.12267358 118081 1354406400 2012.12.02 00:00 5.67551000 5.67320000 5.60433000 5.69181000 5.76352550 0.10705552 124614 1355011200 2012.12.09 00:00 5.68980000 5.61855000 5.60393000 5.69116000 5.74971831 0.09220602 109508 1355616000 2012.12.16 00:00 5.60730000 5.57739000 5.52399000 5.63090000 5.73330609 0.08447546 107969 1356220800 2012.12.23 00:00 5.57170000 5.58270000 5.55157000 5.61214000 5.71896265 0.07933971 54833 1356825600 2012.12.30 00:00 5.57890000 5.60277000 5.50235000 5.61837000 5.70789669 0.06868979 79073 1357430400 2013.01.06 00:00 5.61030000 5.52965000 5.51311000 5.62252000 5.69092081 0.07068768 119901 1358035200 2013.01.13 00:00 5.51196000 5.59650000 5.49605000 5.62310000 5.68192835 0.06846617 163332 1358640000 2013.01.20 00:00 5.59900000 5.52476000 5.50337000 5.61161000 5.66695994 0.07413524 101801 1359244800 2013.01.27 00:00 5.51970000 5.44519000 5.42816000 5.54716000 5.64583899 0.08775332 104616 1359849600 2013.02.03 00:00 5.44470000 5.53259000 5.44320000 5.54861000 5.63505337 0.08914111 118895 1360454400 2013.02.10 00:00 5.52670000 5.54323000 5.45586000 5.56672000 5.62630829 0.08939962 146956 1361059200 2013.02.17 00:00 5.54710000 5.66433000 5.51771000 5.70047000 5.62992941 0.08881258 262707 1361664000 2013.02.24 00:00 5.65210000 5.74934000 5.60860000 5.78381000 5.64130184 0.09147559 369497 1362268800 2013.03.03 00:00 5.74830000 5.72968000 5.66049000 5.75835000 5.64971881 0.09433581 242488 1362873600 2013.03.10 00:00 5.73040000 5.75400000 5.68838000 5.82446000 5.65965035 0.09558323 236421 1363478400 2013.03.17 00:00 5.79400000 5.80100000 5.77273000 5.85741000 5.67311222 0.10288929 259040 1364083200 2013.03.24 00:00 5.82340000 5.84460000 5.77606000 5.88067000 5.68944439 0.11410503 204799 1364688000 2013.03.31 00:00 5.84320000 5.72176000 5.71080000 5.86343000 5.69252207 0.11375707 248834 1365292800 2013.04.07 00:00 5.73670000 5.70250000 5.69060000 5.75792000 5.69347235 0.11387949 260788 1365897600 2013.04.14 00:00 5.70960000 5.81906000 5.70897000 5.83511000 5.70543308 0.12209757 293910 1366502400 2013.04.21 00:00 5.80440000 5.84637000 5.80185000 5.93618000 5.71885564 0.13140656 247260 1367107200 2013.04.28 00:00 5.84280000 5.79578000 5.72036000 5.85266000 5.72618177 0.13362997 230157 1367712000 2013.05.05 00:00 5.77068000 5.78909000 5.72003000 5.85558000 5.73217303 0.13248471 199074 1368316800 2013.05.12 00:00 5.79840000 5.85209000 5.77508000 5.88532000 5.74359369 0.13489711 220824 1368921600 2013.05.19 00:00 5.85220000 5.82800000 5.74854000 5.86470000 5.75163239 0.13517209 225127 1369526400 2013.05.26 00:00 5.82259000 5.86727000 5.81898000 5.90346000 5.76264550 0.13147796 193711 1370131200 2013.06.02 00:00 5.86745000 5.76619000 5.73053000 5.87420000 5.76298307 0.12621332 246993 1370736000 2013.06.09 00:00 5.76589000 5.71011000 5.70443000 5.81417000 5.75794754 0.11404787 244119 1371340800 2013.06.16 00:00 5.70794000 6.05343000 5.70411000 6.10707000 5.78608872 0.11259829 255392 1371945600 2013.06.23 00:00 6.06573000 6.06389000 6.01359000 6.17270000 5.81254599 0.11639533 271900 1372550400 2013.06.30 00:00 6.06496000 6.24395000 6.05039000 6.26467000 5.85363209 0.13953708 250777 1373155200 2013.07.07 00:00 6.24702000 6.06071000 5.95531000 6.26096000 5.87335379 0.14267947 257270 1373760000 2013.07.14 00:00 6.04138000 5.96396000 5.95949000 6.09649000 5.88198295 0.14245091 198045 1374364800 2013.07.21 00:00 5.96662000 5.90382000 5.86524000 5.97453000 5.88406267 0.13861113 170419 1374969600 2013.07.28 00:00 5.89934000 5.93370000 5.87504000 5.96747000 5.88879004 0.13625950 157165 1375574400 2013.08.04 00:00 5.92524000 5.84722000 5.83759000 5.95374000 5.88483099 0.13497822 156744 1376179200 2013.08.11 00:00 5.84409000 5.90893000 5.84409000 5.96680000 5.88712613 0.13482140 175409 1376784000 2013.08.18 00:00 5.90802000 6.01640000 5.90071000 6.12410000 5.89943793 0.13233886 168732 1377388800 2013.08.25 00:00 6.01489000 6.11275000 5.99742000 6.13107000 5.91975336 0.13214316 135019 1377993600 2013.09.01 00:00 6.10636000 6.07574000 6.05578000 6.14036000 5.93460923 0.13427274 128932 1378598400 2013.09.08 00:00 6.06924000 5.92976000 5.87682000 6.09267000 5.93414740 0.13282569 129570 1379203200 2013.09.15 00:00 5.89358000 5.93107000 5.73488000 5.94609000 5.93385432 0.12919396 144885 1379808000 2013.09.22 00:00 5.91583000 5.98445000 5.89053000 6.04642000 5.93867295 0.12495242 123240 1380412800 2013.09.29 00:00 6.00339000 5.96945000 5.93953000 6.02871000 5.94160410 0.12319806 123480 1381017600 2013.10.06 00:00 5.96231000 6.00161000 5.94514000 6.07197000 5.94731895 0.12021803 112217 1381622400 2013.10.13 00:00 5.99256000 5.89751000 5.89690000 6.03955000 5.94257524 0.12033991 113432 1382227200 2013.10.20 00:00 5.89870000 5.88574000 5.87560000 5.95061000 5.93716236 0.11603792 121913 1382832000 2013.10.27 00:00 5.88835000 5.96394000 5.86351000 5.97552000 5.93971261 0.10331153 123962 1383436800 2013.11.03 00:00 5.96406000 6.13633000 5.93355000 6.18162000 5.95843808 0.10182841 137518 1384041600 2013.11.10 00:00 6.16377000 6.10158000 6.10158000 6.22283000 5.97207064 0.10034571 129645 1384646400 2013.11.17 00:00 6.10168000 6.05563000 6.05287000 6.14057000 5.98002867 0.08121375 139045 1385251200 2013.11.24 00:00 6.05579000 6.12243000 6.05344000 6.13952000 5.99359071 0.08530067 112364 1385856000 2013.12.01 00:00 6.12544000 6.14283000 6.07672000 6.20781000 6.00780397 0.09207708 134906 1386460800 2013.12.08 00:00 6.14108000 6.17376000 6.09198000 6.21491000 6.02360931 0.09751671 117751 1387065600 2013.12.15 00:00 6.19269000 6.15580000 6.07897000 6.19486000 6.03619890 0.10105515 128162 1387670400 2013.12.22 00:00 6.15246000 6.13991000 6.08256000 6.18033000 6.04607614 0.09528895 56683 1388275200 2013.12.29 00:00 6.13446000 6.14513000 6.05827000 6.17484000 6.05550985 0.09327358 91520 1388880000 2014.01.05 00:00 6.15001000 6.14386000 6.14204000 6.22006000 6.06392415 0.09549345 124556 1389484800 2014.01.12 00:00 6.13929000 6.14959000 6.07488000 6.19982000 6.07208280 0.09784641 116045 1390089600 2014.01.19 00:00 6.16153000 6.13638000 6.08237000 6.20050000 6.07820634 0.09992892 126455 1390694400 2014.01.26 00:00 6.12611000 6.27390000 6.11727000 6.30308000 6.09684383 0.10604401 166510 1391299200 2014.02.02 00:00 6.27563000 6.17260000 6.16890000 6.31366000 6.10405871 0.10170233 155325 1391904000 2014.02.09 00:00 6.17156000 6.07419000 6.07200000 6.18863000 6.10121407 0.09804470 131633 1392508800 2014.02.16 00:00 6.07076000 6.07405000 6.03000000 6.12090000 6.09862701 0.09363871 119969 1393113600 2014.02.23 00:00 6.06657000 5.99978000 5.98194000 6.07791000 6.08921301 0.09406791 124978 1393718400 2014.03.02 00:00 6.01286000 5.98393000 5.95183000 6.05795000 6.07918606 0.08895954 122388 1394323200 2014.03.09 00:00 5.98342000 5.96779000 5.91160000 5.99100000 6.06857691 0.08566034 134694 1394928000 2014.03.16 00:00 5.97255000 6.04820000 5.92805000 6.08681000 6.06663625 0.08351707 126870 1395532800 2014.03.23 00:00 6.04096000 6.00485000 5.98321000 6.07168000 6.06075185 0.08596129 124797 1396137600 2014.03.30 00:00 5.99104000 5.99640000 5.94880000 6.01640000 6.05462310 0.08948634 126624 1396742400 2014.04.06 00:00 5.99215000 5.93260000 5.91100000 6.01364000 6.04300185 0.09876069 118408 1397347200 2014.04.13 00:00 5.92983000 5.98326000 5.92636000 5.99164000 6.03731215 0.10062950 93329 1397952000 2014.04.20 00:00 5.97846000 6.01247000 5.96835000 6.02393000 6.03494623 0.09899786 87160 1398556800 2014.04.27 00:00 5.99761000 5.93620000 5.93005000 6.01892000 6.02554183 0.10003711 117388 1399161600 2014.05.04 00:00 5.91915000 5.90981000 5.84846000 5.96418000 6.01451975 0.10287361 119567 1399766400 2014.05.11 00:00 5.90204000 5.93239000 5.90204000 5.95540000 6.00669787 0.10322027 113691 1400371200 2014.05.18 00:00 5.92778000 5.95632000 5.91984000 5.96990000 6.00189998 0.10055975 119172 1400976000 2014.05.25 00:00 5.96225000 5.97440000 5.93947000 5.98843000 5.99928093 0.09630840 110420 1401580800 2014.06.01 00:00 5.96751000 5.94188000 5.94148000 6.01421000 5.99381418 0.09229514 153673 1402185600 2014.06.08 00:00 5.94353000 5.99138000 5.93497000 6.01501000 5.99358235 0.08665575 131843 1402790400 2014.06.15 00:00 5.98631000 6.11974000 5.98142000 6.16270000 6.00559736 0.06596624 126597 1403395200 2014.06.22 00:00 6.11599000 6.12472000 6.08870000 6.15991000 6.01694238 0.06295004 125204 1404000000 2014.06.29 00:00 6.12370000 6.18682000 6.12060000 6.24868000 6.03312120 0.07698813 107938 1404604800 2014.07.06 00:00 6.17780000 6.17730000 6.14733000 6.20427000 6.04685251 0.08793999 121117 1405209600 2014.07.13 00:00 6.16960000 6.18361000 6.16540000 6.22780000 6.05987704 0.09733293 156836 1405814400 2014.07.20 00:00 6.19079000 6.22130000 6.17460000 6.22827000 6.07525065 0.10789319 144135 1406419200 2014.07.27 00:00 6.21450000 6.26540000 6.20400000 6.30330000 6.09336011 0.11956884 144440 1407024000 2014.08.03 00:00 6.26150000 6.23100000 6.21791000 6.30620000 6.10646867 0.12784088 166871 1407628800 2014.08.10 00:00 6.22810000 6.13505000 6.12994000 6.25194000 6.10919070 0.12698396 154104 1408233600 2014.08.17 00:00 6.13190000 6.16450000 6.13130000 6.19910000 6.11445826 0.12685770 152078 1408838400 2014.08.24 00:00 6.16929000 6.19190000 6.16121000 6.20128000 6.12183366 0.12358278 146794 1409443200 2014.08.31 00:00 6.19450000 6.27905000 6.17678000 6.28966000 6.13680665 0.12854340 170660 1410048000 2014.09.07 00:00 6.27950000 6.36196000 6.27723000 6.38970000 6.15824982 0.14040259 216945 1410652800 2014.09.14 00:00 6.35170000 6.35170000 6.31750000 6.45595000 6.17667365 0.14252875 221734 1411257600 2014.09.21 00:00 6.35840000 6.45800000 6.31899000 6.45910000 6.20346663 0.14897136 186484 1411862400 2014.09.28 00:00 6.45590000 6.52047000 6.40200000 6.54272000 6.23365743 0.15861060 210898 1412467200 2014.10.05 00:00 6.51930000 6.51280000 6.40671000 6.54469000 6.26024244 0.16327626 240481 1413072000 2014.10.12 00:00 6.51200000 6.54190000 6.45788000 6.67822000 6.28706697 0.16707919 266610 1413676800 2014.10.19 00:00 6.54410000 6.59693000 6.53282000 6.64150000 6.31657773 0.16733400 217419 1414281600 2014.10.26 00:00 6.57870000 6.74739000 6.56813000 6.80197000 6.35760747 0.18306373 247583 1414886400 2014.11.02 00:00 6.75860000 6.80561000 6.75369000 6.93411000 6.40027438 0.20722762 305312 1415491200 2014.11.09 00:00 6.79760000 6.74790000 6.73140000 6.84574000 6.43338158 0.21762510 251649 1416096000 2014.11.16 00:00 6.74900000 6.80222000 6.71620000 6.81625000 6.46850905 0.23165182 251424 1416700800 2014.11.23 00:00 6.81190000 7.02306000 6.76934000 7.04073000 6.52132343 0.26228719 164750 1417305600 2014.11.30 00:00 7.01385000 7.13191000 6.91615000 7.18150000 6.57947453 0.29507747 239867 1417910400 2014.12.07 00:00 7.13075000 7.36111000 7.06670000 7.39545000 6.65391600 0.34557581 241721 1418515200 2014.12.14 00:00 7.34205000 7.34888000 7.30169000 7.86819000 6.72010305 0.38140275 242637 1419120000 2014.12.21 00:00 7.36175000 7.46487000 7.32291000 7.52368000 6.79103324 0.41513302 58908 1419724800 2014.12.28 00:00 7.45990000 7.59035000 7.36123000 7.59659000 6.86715864 0.44134839 55104 1420329600 2015.01.04 00:00 7.64060000 7.66236000 7.58128000 7.84201000 6.94289210 0.46242577 198519 1420934400 2015.01.11 00:00 7.64610000 7.54510000 7.53971000 7.83460000 7.00024524 0.46132424 590235 1421539200 2015.01.18 00:00 7.55970000 7.75638000 7.53970000 7.79950000 7.07225807 0.47480571 191974 1422144000 2015.01.25 00:00 7.78980000 7.72200000 7.69451000 7.86009000 7.13413826 0.47939422 229710 1422748800 2015.02.01 00:00 7.70080000 7.62170000 7.46189000 7.74269000 7.18057271 0.46540527 256449 1423353600 2015.02.08 00:00 7.62290000 7.59387000 7.54290000 7.73500000 7.21993435 0.45012476 257431 1423958400 2015.02.15 00:00 7.57760000 7.51850000 7.49175000 7.62395000 7.24836918 0.42927774 249044 1424563200 2015.02.22 00:00 7.52455000 7.65911000 7.51441000 7.67761000 7.28748735 0.40757942 260971 1425168000 2015.03.01 00:00 7.64650000 7.90125000 7.64650000 7.90980000 7.34594094 0.39446806 242703 1425772800 2015.03.08 00:00 7.88815000 8.20978000 7.86326000 8.23936000 7.42821132 0.40122729 274558 1426377600 2015.03.15 00:00 8.21050000 8.00741000 7.97950000 8.41803000 7.48337310 0.39065181 248996 1426982400 2015.03.22 00:00 7.99735000 7.96760000 7.72824000 8.07230000 7.52948995 0.37286405 273698 1427587200 2015.03.29 00:00 7.95865000 7.92910000 7.89847000 8.14255000 7.56754805 0.33652261 203356 1428192000 2015.04.05 00:00 7.91090000 8.09720000 7.89391000 8.16113000 7.61799109 0.30273962 229431 1428796800 2015.04.12 00:00 8.10570000 7.82128000 7.71395000 8.14045000 7.63735194 0.27091416 300567 1429401600 2015.04.19 00:00 7.82730000 7.77246000 7.75871000 7.95780000 7.65021938 0.24367773 300106 1430006400 2015.04.26 00:00 7.76250000 7.59995000 7.44314000 7.80820000 7.64543182 0.23707248 289559 1430611200 2015.05.03 00:00 7.58555000 7.47812000 7.31080000 7.66952000 7.62949736 0.23803826 304251 1431216000 2015.05.10 00:00 7.47060000 7.30350000 7.28991000 7.58175000 7.59844999 0.26136746 246212 1431820800 2015.05.17 00:00 7.29550000 7.64470000 7.29400000 7.65030000 7.60285475 0.25919882 276540 1432425600 2015.05.24 00:00 7.63620000 7.76600000 7.62420000 7.88030000 7.61839240 0.25325618 266091 1433030400 2015.05.31 00:00 7.74945000 7.94900000 7.70940000 8.00380000 7.64987883 0.24705207 285250 1433635200 2015.06.07 00:00 7.95420000 7.73128000 7.64858000 7.98050000 7.65763133 0.24306143 297896 1434240000 2015.06.14 00:00 7.76790000 7.72802000 7.60108000 7.82088000 7.66433501 0.24026016 260615 1434844800 2015.06.21 00:00 7.71095000 7.82735000 7.68064000 7.88400000 7.67986025 0.23613359 277077 1435449600 2015.06.28 00:00 7.90500000 7.99020000 7.82040000 8.02270000 7.70941641 0.23295264 259260 1436054400 2015.07.05 00:00 8.04870000 7.98836000 7.93825000 8.26868000 7.73598247 0.22636350 317211 1436659200 2015.07.12 00:00 8.01055000 8.16850000 7.98570000 8.19460000 7.77717461 0.23041704 264752 1437264000 2015.07.19 00:00 8.16970000 8.20850000 8.09520000 8.26010000 7.81825322 0.23781322 252476 1437868800 2015.07.26 00:00 8.19960000 8.16810000 8.07398000 8.21468000 7.85157196 0.23133561 266833 1438473600 2015.08.02 00:00 8.15250000 8.27010000 8.15070000 8.32965000 7.89143178 0.24727061 250606 1439078400 2015.08.09 00:00 8.26050000 8.22097000 8.11204000 8.30714000 7.92281637 0.26036178 205763 1439683200 2015.08.16 00:00 8.20270000 8.18037000 8.17891000 8.35813000 7.94734529 0.27024990 162815 1440288000 2015.08.23 00:00 8.19370000 8.28250000 8.06657000 8.39920000 7.97926478 0.28504933 396013 1440892800 2015.08.30 00:00 8.26980000 8.29710000 8.21870000 8.39091000 8.00953480 0.29837949 329804 1441497600 2015.09.06 00:00 8.28740000 8.15190000 8.11962000 8.32820000 8.02309339 0.29848519 271740 1442102400 2015.09.13 00:00 8.14640000 8.16200000 8.04105000 8.23909000 8.03632259 0.28728245 269607 1442707200 2015.09.20 00:00 8.16200000 8.49109000 8.14460000 8.57380000 8.07963378 0.28287997 317234 1443312000 2015.09.27 00:00 8.52040000 8.38054000 8.32355000 8.60014000 8.10829151 0.23496923 433909 1443916800 2015.10.04 00:00 8.36270000 8.07876000 8.05396000 8.42380000 8.10547899 0.21090517 420834 1444521600 2015.10.11 00:00 8.06910000 8.10715000 8.03031000 8.18126000 8.10563813 0.19676007 398876 1445126400 2015.10.18 00:00 8.10570000 8.38020000 8.08973000 8.42233000 8.13178688 0.20027409 405247 1445731200 2015.10.25 00:00 8.38040000 8.48400000 8.31908000 8.59780000 8.16533099 0.19051988 414396 1446336000 2015.11.01 00:00 8.45875000 8.65315000 8.42936000 8.69050000 8.21178994 0.18785851 399170 1446940800 2015.11.08 00:00 8.63820000 8.67795000 8.57790000 8.72450000 8.25618614 0.18928490 403050 1447545600 2015.11.15 00:00 8.69530000 8.62583000 8.57840000 8.73160000 8.29139031 0.19328313 405573 1448150400 2015.11.22 00:00 8.62145000 8.70080000 8.61029000 8.70633000 8.33038171 0.19826306 353046 1448755200 2015.11.29 00:00 8.67855000 8.51920000 8.45370000 8.72072000 8.34836441 0.19830800 484697 1449360000 2015.12.06 00:00 8.52500000 8.66636000 8.51700000 8.81986000 8.37864970 0.20667300 560179 1449964800 2015.12.13 00:00 8.64480000 8.73600000 8.60810000 8.83020000 8.41268306 0.21531985 646626 1450569600 2015.12.20 00:00 8.76575000 8.68861000 8.64830000 8.81120000 8.43896182 0.22189398 348489 1451174400 2015.12.27 00:00 8.66020000 8.83059000 8.63940000 8.87748000 8.47625974 0.23397928 317150 1451779200 2016.01.03 00:00 8.81440000 8.86090000 8.80483000 8.99200000 8.51289215 0.24123509 488495 1452384000 2016.01.10 00:00 8.87440000 8.82230000 8.75220000 8.95640000 8.54235956 0.24703964 564679 1452988800 2016.01.17 00:00 8.83879000 8.73559000 8.71418000 8.95470000 8.56076246 0.24576416 155601 1453593600 2016.01.24 00:00 8.73465000 8.67690000 8.59651000 8.79023000 8.57182318 0.22971507 142780 1454198400 2016.01.31 00:00 8.68150000 8.57380000 8.44420000 8.74396000 8.57201145 0.21063410 163667 1454803200 2016.02.07 00:00 8.55090000 8.57551000 8.49684000 8.65144000 8.57234464 0.20983067 179433 1455408000 2016.02.14 00:00 8.58494000 8.55335000 8.53320000 8.65614000 8.57053563 0.20567263 853386 1456012800 2016.02.21 00:00 8.57290000 8.68718000 8.55835000 8.75995000 8.58164462 0.17245630 746852 1456617600 2016.02.28 00:00 8.69412000 8.47350000 8.47214000 8.73696000 8.57134513 0.14318584 684832 1457222400 2016.03.06 00:00 8.49190000 8.40830000 8.39568000 8.60839000 8.55581702 0.15036779 656990 1457827200 2016.03.13 00:00 8.41487000 8.37440000 8.30165000 8.60421000 8.53853921 0.16515207 481395 1458432000 2016.03.20 00:00 8.37395000 8.48801000 8.35955000 8.52053000 8.53372690 0.16639004 346107 1459036800 2016.03.27 00:00 8.47804000 8.30610000 8.25025000 8.51069000 8.51204815 0.18231045 354221 1459641600 2016.04.03 00:00 8.30185000 8.23562000 8.19745000 8.37951000 8.48572166 0.20372883 342805 1460246400 2016.04.10 00:00 8.21565000 8.24712000 8.12692000 8.29649000 8.46299769 0.21568620 366779 1460851200 2016.04.17 00:00 8.29765000 8.23395000 8.08089000 8.31924000 8.44118363 0.23159687 376605 1461456000 2016.04.24 00:00 8.24010000 8.04695000 8.03385000 8.25024000 8.40363757 0.25842185 437839 1462060800 2016.05.01 00:00 8.05065000 8.20874000 7.96903000 8.21765000 8.38507589 0.25909572 389765 1462665600 2016.05.08 00:00 8.20405000 8.19478000 8.08998000 8.24225000 8.36695248 0.26073621 334076 1463270400 2016.05.15 00:00 8.18830000 8.32575000 8.12673000 8.39383000 8.36302843 0.24082922 380050 1463875200 2016.05.22 00:00 8.33040000 8.33253000 8.23983000 8.40607000 8.36012382 0.21452265 353963 1464480000 2016.05.29 00:00 8.33182000 8.17025000 8.16265000 8.38898000 8.34204060 0.19656333 339385 1465084800 2016.06.05 00:00 8.17400000 8.26765000 8.07098000 8.27407000 8.33495578 0.17777025 352789 1465689600 2016.06.12 00:00 8.25116000 8.36075000 8.23400000 8.47642000 8.33741237 0.16032958 405320 1466294400 2016.06.19 00:00 8.29231000 8.46310000 8.08984000 8.72275000 8.34938262 0.15361977 476126 1466899200 2016.06.26 00:00 8.52045000 8.32545000 8.32065000 8.61385000 8.34710332 0.14495316 494264 1467504000 2016.07.03 00:00 8.32535000 8.51745000 8.28088000 8.54900000 8.36332682 0.14506532 375197 1468108800 2016.07.10 00:00 8.50545000 8.47775000 8.34129000 8.54892000 8.37422426 0.13211444 404243 1468713600 2016.07.17 00:00 8.45135000 8.55308000 8.43525000 8.56623000 8.39125814 0.14305158 360304 1469318400 2016.07.24 00:00 8.53685000 8.44145000 8.40313000 8.60816000 8.39603832 0.14559401 350544 1469923200 2016.07.31 00:00 8.41445000 8.50895000 8.39743000 8.51875000 8.40679181 0.15242770 329078 1470528000 2016.08.07 00:00 8.50306000 8.21395000 8.15270000 8.51565000 8.38842593 0.14822512 321893 1471132800 2016.08.14 00:00 8.18925000 8.20960000 8.12095000 8.25175000 8.37139489 0.14518659 388991 1471737600 2016.08.21 00:00 8.21745000 8.28045000 8.13736000 8.30305000 8.36273347 0.14049230 344266 1472342400 2016.08.28 00:00 8.26733000 8.32091000 8.24594000 8.40072000 8.35875028 0.13730974 363675 1472947200 2016.09.04 00:00 8.30385000 8.25249000 8.11582000 8.31195000 8.34863025 0.13427871 441103 1473552000 2016.09.11 00:00 8.22366000 8.31586000 8.20009000 8.32175000 8.34550928 0.11606618 393404 1474156800 2016.09.18 00:00 8.31075000 8.10885000 8.07965000 8.32677000 8.32297030 0.12344168 362246 1474761600 2016.09.25 00:00 8.10515000 7.98584000 7.97872000 8.16577000 8.29086265 0.14505968 429534 1475366400 2016.10.02 00:00 8.00025000 8.08935000 7.94459000 8.12579000 8.27167097 0.15526257 438163 1475971200 2016.10.09 00:00 8.08850000 8.21885000 8.06168000 8.25927000 8.26664040 0.15624459 372455 1476576000 2016.10.16 00:00 8.21945000 8.25315000 8.12172000 8.27975000 8.26535560 0.15513052 307377 1477180800 2016.10.23 00:00 8.24815000 8.26335000 8.21356000 8.29950000 8.26516459 0.15518298 343665 1477785600 2016.10.30 00:00 8.25465000 8.15684000 8.15075000 8.27977000 8.25484796 0.15808918 406659 1478390400 2016.11.06 00:00 8.18535000 8.40198000 8.14106000 8.43919000 8.26886054 0.15160272 515387 1478995200 2016.11.13 00:00 8.40269000 8.59355000 8.37919000 8.61015000 8.29978334 0.16315209 523154 1479600000 2016.11.20 00:00 8.59285000 8.55613000 8.49255000 8.64151000 8.32419731 0.16621287 342129 1480204800 2016.11.27 00:00 8.55179000 8.39475000 8.38148000 8.59215000 8.33091662 0.16427658 343019 1480809600 2016.12.04 00:00 8.37895000 8.49485000 8.31256000 8.53008000 8.34652932 0.16424476 320860 1481414400 2016.12.11 00:00 8.49685000 8.66315000 8.39574000 8.71465000 8.37668367 0.18547445 458626 1482019200 2016.12.18 00:00 8.67313000 8.69405000 8.62944000 8.72548000 8.40690903 0.20663224 307785 1482624000 2016.12.25 00:00 8.67412000 8.63695000 8.49981000 8.75665000 8.42881770 0.21608718 278263 1483228800 2017.01.01 00:00 8.63345000 8.53728000 8.45309000 8.68789000 8.43914744 0.21537932 397722 1483833600 2017.01.08 00:00 8.53545000 8.49535000 8.47073000 8.67092000 8.44450007 0.21456441 435574 1484438400 2017.01.15 00:00 8.50975000 8.39875000 8.39120000 8.55197000 8.44014292 0.21165328 452176 1485043200 2017.01.22 00:00 8.39095000 8.33275000 8.29591000 8.40272000 8.42991502 0.20610402 441631 1485648000 2017.01.29 00:00 8.30045000 8.19865000 8.17536000 8.35998000 8.40788978 0.20618524 480740 1486252800 2017.02.05 00:00 8.19445000 8.37350000 8.18301000 8.39465000 8.40461456 0.19486876 434113 1486857600 2017.02.12 00:00 8.36805000 8.34255000 8.27897000 8.42006000 8.39870365 0.17156581 409876 1487462400 2017.02.19 00:00 8.34385000 8.37995000 8.31605000 8.39782000 8.39691759 0.15730308 420869 1488067200 2017.02.26 00:00 8.35227000 8.42355000 8.33512000 8.49328000 8.39945401 0.15177350 453421 1488672000 2017.03.05 00:00 8.41435000 8.59635000 8.40865000 8.62852000 8.41820601 0.14994183 419717 1489276800 2017.03.12 00:00 8.57825000 8.46902000 8.44555000 8.63053000 8.42304544 0.14512270 477734 1489881600 2017.03.19 00:00 8.46643000 8.47015000 8.42450000 8.52927000 8.42753159 0.13116103 426541 1490486400 2017.03.26 00:00 8.44527000 8.56681000 8.42408000 8.60403000 8.44079620 0.13000193 358112 1491091200 2017.04.02 00:00 8.56853000 8.65087000 8.55363000 8.66922000 8.46080323 0.12892274 361003 1491696000 2017.04.09 00:00 8.65284000 8.57425000 8.53215000 8.67928000 8.47160768 0.12810574 266020 1492300800 2017.04.16 00:00 8.56223000 8.66745000 8.50325000 8.69415000 8.49025933 0.13185287 297965 1492905600 2017.04.23 00:00 8.49345000 8.57695000 8.45078000 8.61706000 8.49851558 0.13276788 390843 1493510400 2017.04.30 00:00 8.55293000 8.59005000 8.54774000 8.71619000 8.50723315 0.12947093 343799 1494115200 2017.05.07 00:00 8.56005000 8.55725000 8.55555000 8.70731000 8.51199666 0.12373902 336008 1494720000 2017.05.14 00:00 8.55895000 8.37445000 8.34765000 8.57855000 8.49889698 0.12156649 374585 1495324800 2017.05.21 00:00 8.36387000 8.38045000 8.30185000 8.42855000 8.48761631 0.12207816 356267 1495929600 2017.05.28 00:00 8.38155000 8.40650000 8.37645000 8.48071000 8.47989095 0.12232208 317687 1496534400 2017.06.04 00:00 8.41283000 8.48555000 8.40138000 8.54132000 8.48042991 0.12101708 349030 1497139200 2017.06.11 00:00 8.47355000 8.44485000 8.34585000 8.51513000 8.47704134 0.11662986 426948 1497744000 2017.06.18 00:00 8.41285000 8.44098000 8.41275000 8.56639000 8.47360693 0.09941563 349301 1498348800 2017.06.25 00:00 8.43265000 8.34015000 8.33750000 8.49226000 8.46089675 0.10379097 485503 1498953600 2017.07.02 00:00 8.33405000 8.36124000 8.32940000 8.42179000 8.45140563 0.10569004 452301 1499558400 2017.07.09 00:00 8.35540000 8.18257000 8.17495000 8.36456000 8.42580223 0.12862593 562003 1500163200 2017.07.16 00:00 8.17225000 8.02858000 8.00151000 8.20645000 8.38797155 0.16827909 557652 1500768000 2017.07.23 00:00 8.00981000 7.90670000 7.85918000 8.05065000 8.34213616 0.20762414 556116 1501372800 2017.07.30 00:00 7.90394000 7.94511000 7.84675000 7.97767000 8.30432414 0.23622938 488124 1501977600 2017.08.06 00:00 7.93825000 7.92320000 7.88078000 8.00759000 8.26802661 0.26036862 443829 1502582400 2017.08.13 00:00 7.91865000 7.89816000 7.89477000 8.00331000 8.23280122 0.27613737 407300 1503187200 2017.08.20 00:00 7.89495000 7.75323000 7.73563000 7.93476000 8.18712777 0.29410074 357266 1503792000 2017.08.27 00:00 7.72066000 7.79285000 7.70296000 7.84753000 8.14957750 0.30515221 442840 1504396800 2017.09.03 00:00 7.78795000 7.74000000 7.70068000 7.82199000 8.11057012 0.30668180 429823 1505001600 2017.09.10 00:00 7.73295000 7.84569000 7.72875000 7.95186000 8.08534344 0.30052447 398771 1505606400 2017.09.17 00:00 7.83678000 7.79606000 7.76545000 7.89605000 8.05779264 0.29153439 384576 1506211200 2017.09.24 00:00 7.81135000 7.96048000 7.79609000 7.98778000 8.04852477 0.27178566 379986 1506816000 2017.10.01 00:00 7.96675000 7.98345000 7.93314000 8.03948000 8.04232717 0.26307064 318594 1507420800 2017.10.08 00:00 7.98655000 7.88368000 7.84969000 8.00497000 8.02721792 0.25571127 291101 1508025600 2017.10.15 00:00 7.87925000 7.97965000 7.87292000 7.99797000 8.02268764 0.24165292 297236 1508630400 2017.10.22 00:00 7.98485000 8.13585000 7.97575000 8.22801000 8.03346501 0.22036428 364061 1509235200 2017.10.29 00:00 8.14065000 8.17075000 8.11143000 8.20134000 8.04653977 0.20493299 300217 1509840000 2017.11.05 00:00 8.15805000 8.13355000 8.10809000 8.20054000 8.05482646 0.18877235 310280 1510444800 2017.11.12 00:00 8.12595000 8.23845000 8.11707000 8.27925000 8.07231441 0.18992035 334058 1511049600 2017.11.19 00:00 8.23110000 8.11845000 8.11245000 8.34193000 8.07670828 0.18142064 303206 1511654400 2017.11.26 00:00 8.12669000 8.27985000 8.12192000 8.34395000 8.09605511 0.19672220 385686 1512259200 2017.12.03 00:00 8.27858000 8.28175000 8.24155000 8.36215000 8.11374034 0.21051987 316934 1512864000 2017.12.10 00:00 8.27660000 8.37555000 8.20974000 8.40437000 8.13867459 0.22651374 292645 1513468800 2017.12.17 00:00 8.37432000 8.31367000 8.30353000 8.41925000 8.15534082 0.23422048 274556 1514073600 2017.12.24 00:00 8.29425000 8.20895000 8.17134000 8.34202000 8.16044646 0.23122786 146818 1514678400 2017.12.31 00:00 8.18425000 8.04205000 8.03008000 8.19614000 8.14917060 0.22000496 252665 1515283200 2018.01.07 00:00 8.04124000 7.91365000 7.90895000 8.13083000 8.12674007 0.19956820 412819 1515888000 2018.01.14 00:00 7.90155000 7.86172000 7.81228000 7.93023000 8.10150006 0.18759739 413602 1516492800 2018.01.21 00:00 7.83325000 7.69015000 7.63949000 7.88297000 8.06232387 0.18829432 454013 1517097600 2018.01.28 00:00 7.68984000 7.73458000 7.63435000 7.75971000 8.03111017 0.19749246 463107 1517702400 2018.02.04 00:00 7.72966000 7.95893000 7.69949000 8.05728000 8.02423586 0.19232937 544486 1518307200 2018.02.11 00:00 7.96509000 7.77478000 7.71676000 7.98303000 8.00047816 0.20463665 456153 1518912000 2018.02.18 00:00 7.78239000 7.83884000 7.75225000 7.90533000 7.98508405 0.21172950 369063 1519516800 2018.02.25 00:00 7.84227000 7.78373000 7.75424000 7.94401000 7.96590748 0.22109564 421277 1520121600 2018.03.04 00:00 7.76045000 7.77462000 7.74390000 7.86128000 7.94768962 0.23113837 415053 1520726400 2018.03.11 00:00 7.77145000 7.77665000 7.77145000 7.78158000 7.93140013 0.23564365 2963