Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40137000 3.40210000 0.00001000 5.00000000 73.00000000 0.00001000 0.27904344 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336867200 2012.05.13 00:00 3.32059000 3.39930000 3.32039000 3.46859000 3.39930000 0.00000000 151043 1337472000 2012.05.20 00:00 3.40100000 3.48375000 3.35675000 3.49759000 3.40734286 0.00000000 152051 1338076800 2012.05.27 00:00 3.45920000 3.54199000 3.43250000 3.59989000 3.42016639 0.00000000 143743 1338681600 2012.06.03 00:00 3.54260000 3.42735000 3.35229000 3.56605000 3.42085055 0.00000000 142628 1339286400 2012.06.10 00:00 3.38460000 3.36050000 3.35555000 3.49205000 3.41510288 0.00000000 148343 1339891200 2012.06.17 00:00 3.33545000 3.39755000 3.31869000 3.42795000 3.41343117 0.00000000 175891 1340496000 2012.06.24 00:00 3.39490000 3.33089000 3.32769000 3.45469000 3.40557011 0.00000000 794395 1341100800 2012.07.01 00:00 3.32855000 3.45110000 3.32310000 3.46259000 3.40990629 0.00000000 640850 1341705600 2012.07.08 00:00 3.45850000 3.42009000 3.39669000 3.45910000 3.41087617 0.00000000 640995 1342310400 2012.07.15 00:00 3.41965000 3.42075000 3.37469000 3.43529000 3.41181653 0.00000000 613375 1342915200 2012.07.22 00:00 3.42755000 3.34980000 3.32215000 3.50188000 3.40591020 0.00000000 566237 1343520000 2012.07.29 00:00 3.34920000 3.27865000 3.27449000 3.39789000 3.39379018 0.00000000 133961 1344124800 2012.08.05 00:00 3.27709000 3.31000000 3.24459000 3.34029000 3.38581016 0.00000000 93920 1344729600 2012.08.12 00:00 3.32190000 3.29619000 3.27159000 3.33499000 3.37727491 0.00000000 87249 1345334400 2012.08.19 00:00 3.29730000 3.26649000 3.23059000 3.31029000 3.36672396 0.00000000 90967 1345939200 2012.08.26 00:00 3.25279000 3.35629000 3.24999000 3.36459000 3.36573025 0.00000000 73150 1346544000 2012.09.02 00:00 3.33349000 3.34189000 3.33149000 3.34329000 3.36345975 0.00000000 3259 1347148800 2012.09.09 00:00 3.17620000 3.07620000 3.07610000 3.18950000 3.33610168 0.00000000 20295 1347753600 2012.09.16 00:00 3.08640000 3.17920000 3.08230000 3.22900000 3.32115866 0.00000000 49329 1348358400 2012.09.23 00:00 3.18060000 3.19850000 3.16380000 3.23040000 3.30947689 0.11256945 86472 1348963200 2012.09.30 00:00 3.19690000 3.12730000 3.10720000 3.20840000 3.29212671 0.12233643 141584 1349568000 2012.10.07 00:00 3.12590000 3.15870000 3.12530000 3.19310000 3.27941940 0.12144844 115353 1350172800 2012.10.14 00:00 3.14515000 3.14480000 3.11310000 3.17910000 3.26659851 0.11297175 118628 1350777600 2012.10.21 00:00 3.14970000 3.19270000 3.13450000 3.22150000 3.25956055 0.10964633 121408 1351382400 2012.10.28 00:00 3.19210000 3.19460000 3.17070000 3.21990000 3.25337383 0.10930711 95325 1351987200 2012.11.04 00:00 3.20240000 3.27050000 3.18870000 3.28830000 3.25500490 0.10429556 126798 1352592000 2012.11.11 00:00 3.26610000 3.25690000 3.24000000 3.30890000 3.25518538 0.10289028 112471 1353196800 2012.11.18 00:00 3.25520000 3.16580000 3.16330000 3.26470000 3.24667249 0.09516043 93917 1353801600 2012.11.25 00:00 3.16340000 3.15630000 3.13670000 3.19320000 3.23806559 0.08870799 101624 1354406400 2012.12.02 00:00 3.15060000 3.18550000 3.14000000 3.20520000 3.23305934 0.07896826 101353 1355011200 2012.12.09 00:00 3.19630000 3.09720000 3.09480000 3.20250000 3.22012035 0.07821534 83935 1355616000 2012.12.16 00:00 3.09470000 3.09420000 3.05860000 3.11500000 3.20812794 0.08051984 83948 1356220800 2012.12.23 00:00 3.09050000 3.08170000 3.06010000 3.11370000 3.19608718 0.08075580 51896 1356825600 2012.12.30 00:00 3.07890000 3.14620000 3.05300000 3.17380000 3.19133602 0.07783211 70196 1357430400 2013.01.06 00:00 3.14380000 3.07770000 3.07010000 3.16880000 3.18051354 0.07865736 101561 1358035200 2013.01.13 00:00 3.07182000 3.11670000 3.06273000 3.13260000 3.17443606 0.06834731 130777 1358640000 2013.01.20 00:00 3.11570000 3.09740000 3.09330000 3.15170000 3.16709930 0.05722400 91215 1359244800 2013.01.27 00:00 3.09430000 3.05250000 3.04020000 3.13510000 3.15618508 0.05707766 96971 1359849600 2013.02.03 00:00 3.05120000 3.10270000 3.03790000 3.12350000 3.15109126 0.05740664 98533 1360454400 2013.02.10 00:00 3.09930000 3.13170000 3.08320000 3.15150000 3.14924447 0.05633672 101260 1361059200 2013.02.17 00:00 3.13160000 3.15570000 3.09480000 3.17430000 3.14985929 0.05620221 126873 1361664000 2013.02.24 00:00 3.15060000 3.17250000 3.11020000 3.20090000 3.15201554 0.05663445 177534 1362268800 2013.03.03 00:00 3.17390000 3.17750000 3.14920000 3.19860000 3.15444264 0.05719236 122739 1362873600 2013.03.10 00:00 3.17770000 3.16950000 3.16310000 3.21380000 3.15587667 0.05690217 119238 1363478400 2013.03.17 00:00 3.20800000 3.21140000 3.19270000 3.25230000 3.16116461 0.05873375 160449 1364083200 2013.03.24 00:00 3.21840000 3.25270000 3.19310000 3.28230000 3.16988226 0.06022575 106439 1364688000 2013.03.31 00:00 3.25610000 3.19320000 3.18680000 3.28430000 3.17210300 0.05835165 90604 1365292800 2013.04.07 00:00 3.19990000 3.12560000 3.12040000 3.20590000 3.16767414 0.05696824 89336 1365897600 2013.04.14 00:00 3.12310000 3.14250000 3.10780000 3.16590000 3.16527661 0.05603423 105537 1366502400 2013.04.21 00:00 3.13290000 3.19230000 3.11685000 3.20050000 3.16785026 0.05740184 95216 1367107200 2013.04.28 00:00 3.18000000 3.15460000 3.13330000 3.18830000 3.16658833 0.05469529 73441 1367712000 2013.05.05 00:00 3.13575000 3.18530000 3.12940000 3.20990000 3.16837040 0.05310532 66227 1368316800 2013.05.12 00:00 3.19550000 3.24790000 3.18600000 3.26390000 3.17594464 0.05492271 70213 1368921600 2013.05.19 00:00 3.24610000 3.23690000 3.20910000 3.27170000 3.18174992 0.05812934 116364 1369526400 2013.05.26 00:00 3.23710000 3.28690000 3.22130000 3.30990000 3.19176421 0.06099705 114861 1370131200 2013.06.02 00:00 3.28270000 3.20390000 3.19580000 3.29760000 3.19292000 0.05905255 145839 1370736000 2013.06.09 00:00 3.19405000 3.17310000 3.14920000 3.24090000 3.19103238 0.05476736 112370 1371340800 2013.06.16 00:00 3.17440000 3.30500000 3.15550000 3.33380000 3.20188644 0.05297990 110300 1371945600 2013.06.23 00:00 3.31010000 3.31510000 3.26700000 3.34830000 3.21266868 0.05546954 134357 1372550400 2013.06.30 00:00 3.32080000 3.34720000 3.28625000 3.36200000 3.22548119 0.06183873 116834 1373155200 2013.07.07 00:00 3.35270000 3.27380000 3.25510000 3.38610000 3.23008298 0.06151543 128725 1373760000 2013.07.14 00:00 3.28300000 3.21560000 3.21560000 3.29940000 3.22870365 0.06003592 104835 1374364800 2013.07.21 00:00 3.22020000 3.17990000 3.16610000 3.22530000 3.22405568 0.05948756 85391 1374969600 2013.07.28 00:00 3.18100000 3.18050000 3.16110000 3.22860000 3.21990752 0.05897521 85391 1375574400 2013.08.04 00:00 3.18520000 3.13500000 3.12590000 3.18980000 3.21182109 0.06212043 81066 1376179200 2013.08.11 00:00 3.12375000 3.17850000 3.12375000 3.20780000 3.20864765 0.06206870 81170 1376784000 2013.08.18 00:00 3.17410000 3.15720000 3.14064000 3.18910000 3.20374788 0.06346831 84985 1377388800 2013.08.25 00:00 3.14470000 3.22540000 3.14370000 3.24010000 3.20580998 0.06079977 93233 1377993600 2013.09.01 00:00 3.22550000 3.24230000 3.21150000 3.28530000 3.20928522 0.05885219 87562 1378598400 2013.09.08 00:00 3.24000000 3.15850000 3.15580000 3.25143000 3.20444854 0.06088030 86206 1379203200 2013.09.15 00:00 3.14310000 3.12430000 3.06180000 3.17319000 3.19681534 0.06463663 107410 1379808000 2013.09.22 00:00 3.10920000 3.11930000 3.10535000 3.14250000 3.18943293 0.06927726 87282 1380412800 2013.09.29 00:00 3.10700000 3.09620000 3.07750000 3.13420000 3.18055360 0.07393789 92277 1381017600 2013.10.06 00:00 3.09610000 3.08750000 3.07705000 3.11320000 3.17169135 0.07854196 71769 1381622400 2013.10.13 00:00 3.08960000 3.04430000 3.04260000 3.10300000 3.15955884 0.08284140 80998 1382227200 2013.10.20 00:00 3.04290000 3.02810000 3.01740000 3.06370000 3.14703895 0.09099740 78192 1382832000 2013.10.27 00:00 3.02650000 3.10870000 3.02400000 3.11510000 3.14338763 0.09244329 88767 1383436800 2013.11.03 00:00 3.10290000 3.12410000 3.07450000 3.14820000 3.14155071 0.08572533 93372 1384041600 2013.11.10 00:00 3.13120000 3.09900000 3.09510000 3.15260000 3.13749826 0.07790451 72746 1384646400 2013.11.17 00:00 3.09840000 3.09050000 3.07610000 3.12890000 3.13302224 0.06367099 94744 1385251200 2013.11.24 00:00 3.07765000 3.08660000 3.07760000 3.11130000 3.12860107 0.05656574 79302 1385856000 2013.12.01 00:00 3.09130000 3.05150000 3.05140000 3.10510000 3.12125811 0.05596679 100535 1386460800 2013.12.08 00:00 3.04730000 3.03800000 3.02750000 3.05680000 3.11332877 0.05770987 74819 1387065600 2013.12.15 00:00 3.04310000 3.03640000 3.02170000 3.05580000 3.10600222 0.05855458 89825 1387670400 2013.12.22 00:00 3.03860000 3.01270000 2.98680000 3.04470000 3.09711629 0.06237865 48416 1388275200 2013.12.29 00:00 3.01030000 3.06600000 2.99920000 3.06810000 3.09415284 0.06027609 61874 1388880000 2014.01.05 00:00 3.06380000 3.03080000 3.03050000 3.08210000 3.08811923 0.06052922 87604 1389484800 2014.01.12 00:00 3.03130000 3.07040000 3.02370000 3.07920000 3.08643169 0.05226920 73503 1390089600 2014.01.19 00:00 3.07490000 3.05870000 3.04718000 3.08610000 3.08379057 0.03886788 90583 1390694400 2014.01.26 00:00 3.06570000 3.14900000 3.05430000 3.15680000 3.09000100 0.03972759 121447 1391299200 2014.02.02 00:00 3.14640000 3.05990000 3.05904000 3.15830000 3.08713423 0.03840374 113326 1391904000 2014.02.09 00:00 3.06390000 3.02380000 3.02280000 3.07370000 3.08110240 0.03782271 87415 1392508800 2014.02.16 00:00 3.02150000 3.01980000 3.00910000 3.05660000 3.07526408 0.03801096 82421 1393113600 2014.02.23 00:00 3.02120000 3.01140000 3.00470000 3.07052000 3.06918178 0.03871035 86170 1393718400 2014.03.02 00:00 3.03610000 3.02670000 3.00990000 3.07650000 3.06513590 0.03868653 86972 1394323200 2014.03.09 00:00 3.02380000 3.03210000 3.02080000 3.06143000 3.06198962 0.03819669 76564 1394928000 2014.03.16 00:00 3.02980000 3.03840000 3.01210000 3.06370000 3.05974299 0.03683959 74738 1395532800 2014.03.23 00:00 3.03750000 3.02790000 3.02274000 3.04990000 3.05671033 0.03405645 72834 1396137600 2014.03.30 00:00 3.02510000 3.03580000 3.01680000 3.04300000 3.05471887 0.03260109 69443 1396742400 2014.04.06 00:00 3.03650000 3.00500000 2.99950000 3.04490000 3.04998374 0.03230715 59684 1397347200 2014.04.13 00:00 3.01620000 3.02260000 3.01420000 3.03850000 3.04737576 0.03119843 55529 1397952000 2014.04.20 00:00 3.02590000 3.04270000 3.02370000 3.04450000 3.04693045 0.03110587 44395 1398556800 2014.04.27 00:00 3.03820000 3.02670000 3.00545000 3.04720000 3.04500374 0.03099098 65131 1399161600 2014.05.04 00:00 3.02360000 3.03610000 2.99580000 3.04220000 3.04415577 0.03086486 64189 1399766400 2014.05.11 00:00 3.03610000 3.05810000 3.03100000 3.06440000 3.04548379 0.03033357 71086 1400371200 2014.05.18 00:00 3.05260000 3.04420000 3.03800000 3.06580000 3.04536152 0.02996801 65023 1400976000 2014.05.25 00:00 3.04920000 3.03540000 3.02950000 3.06070000 3.04441281 0.02975755 62325 1401580800 2014.06.01 00:00 3.03310000 3.00040000 2.99940000 3.05550000 3.04022111 0.03016934 85179 1402185600 2014.06.08 00:00 2.99920000 3.03680000 2.99470000 3.05060000 3.03989529 0.02985755 71089 1402790400 2014.06.15 00:00 3.04970000 3.05880000 3.01680000 3.07420000 3.04169574 0.01858372 67235 1403395200 2014.06.22 00:00 3.06310000 3.03900000 3.02990000 3.06750000 3.04143900 0.01799349 58590 1404000000 2014.06.29 00:00 3.04210000 3.04910000 3.03080000 3.05274000 3.04216862 0.01802606 52356 1404604800 2014.07.06 00:00 3.04500000 3.03820000 3.01910000 3.05600000 3.04179066 0.01715006 44887 1405209600 2014.07.13 00:00 3.03960000 3.06200000 3.03240000 3.07380000 3.04371536 0.01717937 56714 1405814400 2014.07.20 00:00 3.05950000 3.08460000 3.05870000 3.08730000 3.04760913 0.02045703 58986 1406419200 2014.07.27 00:00 3.07940000 3.11350000 3.07940000 3.13180000 3.05388445 0.02690205 67068 1407024000 2014.08.03 00:00 3.11110000 3.12560000 3.10230000 3.16060000 3.06071450 0.03328472 78649 1407628800 2014.08.10 00:00 3.12830000 3.13661000 3.11300000 3.15790000 3.06794265 0.03888653 66285 1408233600 2014.08.17 00:00 3.12610000 3.15990000 3.12440000 3.16960000 3.07670049 0.04605167 69872 1408838400 2014.08.24 00:00 3.16940000 3.20088000 3.16190000 3.21580000 3.08852711 0.05447169 69129 1409443200 2014.08.31 00:00 3.20720000 3.22331000 3.18140000 3.24480000 3.10136358 0.06385866 77245 1410048000 2014.09.07 00:00 3.21720000 3.24077000 3.21690000 3.26470000 3.11464038 0.07345375 91950 1410652800 2014.09.14 00:00 3.23340000 3.25679000 3.22042000 3.26580000 3.12817844 0.08123242 107760 1411257600 2014.09.21 00:00 3.25610000 3.29568000 3.23630000 3.29920000 3.14413097 0.09119731 103520 1411862400 2014.09.28 00:00 3.29370000 3.34615000 3.28529000 3.35220000 3.16337088 0.10489062 125151 1412467200 2014.10.05 00:00 3.34210000 3.31180000 3.26510000 3.34830000 3.17750698 0.11060054 144013 1413072000 2014.10.12 00:00 3.30870000 3.30256000 3.26390000 3.32870000 3.18941679 0.11270992 171294 1413676800 2014.10.19 00:00 3.30510000 3.32356000 3.28940000 3.35980000 3.20219234 0.11166488 126758 1414281600 2014.10.26 00:00 3.31600000 3.36983000 3.30420000 3.37490000 3.21815783 0.11510260 154791 1414886400 2014.11.02 00:00 3.37080000 3.38982000 3.35975000 3.42310000 3.23450661 0.11916111 207657 1415491200 2014.11.09 00:00 3.38420000 3.37494000 3.36920000 3.41030000 3.24788122 0.11761691 148168 1416096000 2014.11.16 00:00 3.36700000 3.38591000 3.34570000 3.39590000 3.26102681 0.11517966 175538 1416700800 2014.11.23 00:00 3.39060000 3.35679000 3.33450000 3.39450000 3.27014712 0.10710264 124856 1417305600 2014.11.30 00:00 3.35040000 3.38177000 3.33790000 3.39180000 3.28077787 0.10032090 142641 1417910400 2014.12.07 00:00 3.38190000 3.35547000 3.33940000 3.39940000 3.28789140 0.09189056 153808 1418515200 2014.12.14 00:00 3.34980000 3.48577000 3.34650000 3.49150000 3.30673699 0.09345995 148768 1419120000 2014.12.21 00:00 3.46980000 3.59360000 3.46900000 3.61010000 3.33405727 0.10478240 51777 1419724800 2014.12.28 00:00 3.56695000 3.57974000 3.50240000 3.58940000 3.35745563 0.10955132 49862 1420329600 2015.01.04 00:00 3.60200000 3.59650000 3.58400000 3.65390000 3.38022176 0.11366124 170010 1420934400 2015.01.11 00:00 3.59740000 3.71960000 3.58970000 3.76340000 3.41254350 0.13111110 265827 1421539200 2015.01.18 00:00 3.72703000 3.74610000 3.68514000 3.79710000 3.44431078 0.14647967 186504 1422144000 2015.01.25 00:00 3.75950000 3.70408000 3.69520000 3.78627000 3.46905071 0.15295441 198862 1422748800 2015.02.01 00:00 3.69060000 3.66500000 3.61670000 3.70240000 3.48771254 0.15359097 173032 1423353600 2015.02.08 00:00 3.66820000 3.66798000 3.63920000 3.73990000 3.50488087 0.15437923 149916 1423958400 2015.02.15 00:00 3.65870000 3.65497000 3.64740000 3.70640000 3.51917508 0.15521685 123005 1424563200 2015.02.22 00:00 3.65370000 3.70130000 3.64980000 3.71430000 3.53652031 0.15475889 150948 1425168000 2015.03.01 00:00 3.70310000 3.80567000 3.69750000 3.80820000 3.56215361 0.15863322 145666 1425772800 2015.03.08 00:00 3.80430000 3.95220000 3.77960000 3.96740000 3.59930089 0.17435196 194811 1426377600 2015.03.15 00:00 3.95550000 3.80860000 3.73320000 3.95900000 3.61923414 0.17456637 164763 1426982400 2015.03.22 00:00 3.80810000 3.75610000 3.69610000 3.84280000 3.63226898 0.17049659 178288 1427587200 2015.03.29 00:00 3.76140000 3.69116000 3.67860000 3.81460000 3.63787765 0.16119502 168105 1428192000 2015.04.05 00:00 3.68300000 3.79418000 3.67880000 3.80320000 3.65276359 0.15448940 142092 1428796800 2015.04.12 00:00 3.78850000 3.72111000 3.70000000 3.82040000 3.65927277 0.13982464 142163 1429401600 2015.04.19 00:00 3.71740000 3.70799000 3.67770000 3.75000000 3.66391250 0.12489475 143749 1430006400 2015.04.26 00:00 3.70960000 3.62999000 3.58100000 3.72680000 3.66068179 0.10553236 158591 1430611200 2015.05.03 00:00 3.61480000 3.60613000 3.55490000 3.63670000 3.65548638 0.10121611 140555 1431216000 2015.05.10 00:00 3.62300000 3.52410000 3.52290000 3.66600000 3.64297339 0.11057831 120298 1431820800 2015.05.17 00:00 3.52320000 3.72650000 3.52300000 3.73350000 3.65092831 0.10672334 171210 1432425600 2015.05.24 00:00 3.74010000 3.73720000 3.73190000 3.82570000 3.65914466 0.10301518 145077 1433030400 2015.05.31 00:00 3.73740000 3.73160000 3.67100000 3.78830000 3.66604517 0.09973252 174987 1433635200 2015.06.07 00:00 3.73290000 3.67120000 3.64720000 3.75470000 3.66653610 0.09788640 133149 1434240000 2015.06.14 00:00 3.68090000 3.67650000 3.64240000 3.71160000 3.66748505 0.09711770 128420 1434844800 2015.06.21 00:00 3.66690000 3.72810000 3.65300000 3.75020000 3.67325790 0.09541626 149618 1435449600 2015.06.28 00:00 3.80230000 3.76050000 3.71900000 3.82030000 3.68156667 0.09374490 146889 1436054400 2015.07.05 00:00 3.81760000 3.73090000 3.72030000 3.85530000 3.68626508 0.09223164 149167 1436659200 2015.07.12 00:00 3.75570000 3.77770000 3.71050000 3.79260000 3.69497317 0.09100556 148144 1437264000 2015.07.19 00:00 3.77390000 3.76460000 3.73250000 3.81500000 3.70160430 0.08694757 113048 1437868800 2015.07.26 00:00 3.76220000 3.76613000 3.70460000 3.80740000 3.70774960 0.06704437 120919 1438473600 2015.08.02 00:00 3.76620000 3.80982000 3.76470000 3.85540000 3.71747059 0.06670587 124265 1439078400 2015.08.09 00:00 3.81410000 3.75947000 3.73720000 3.84020000 3.72147054 0.06703037 115967 1439683200 2015.08.16 00:00 3.75720000 3.70320000 3.70130000 3.78720000 3.71973049 0.06670097 132471 1440288000 2015.08.23 00:00 3.70140000 3.76150000 3.62570000 3.78350000 3.72370853 0.06568767 204738 1440892800 2015.08.30 00:00 3.75600000 3.78330000 3.73650000 3.81110000 3.72938391 0.06775781 138072 1441497600 2015.09.06 00:00 3.77620000 3.70880000 3.70390000 3.80110000 3.72742354 0.06743953 128951 1442102400 2015.09.13 00:00 3.70600000 3.71101000 3.66482000 3.74530000 3.72586035 0.06381309 129268 1442707200 2015.09.20 00:00 3.70610000 3.76214000 3.69870000 3.79330000 3.72931555 0.05836493 148974 1443312000 2015.09.27 00:00 3.76130000 3.78236000 3.75730000 3.80830000 3.73436740 0.03650358 179589 1443916800 2015.10.04 00:00 3.78480000 3.70523000 3.70504000 3.80049000 3.73159241 0.03767628 166566 1444521600 2015.10.11 00:00 3.70470000 3.72810000 3.67540000 3.73760000 3.73125980 0.03774891 141449 1445126400 2015.10.18 00:00 3.72080000 3.85360000 3.71731000 3.87260000 3.74291125 0.04401644 189254 1445731200 2015.10.25 00:00 3.85187000 3.85918000 3.84480000 3.93370000 3.75398446 0.04664276 163028 1446336000 2015.11.01 00:00 3.83769000 3.97080000 3.83670000 3.98650000 3.77463356 0.06273899 184213 1446940800 2015.11.08 00:00 3.95500000 3.93894000 3.90410000 3.97940000 3.79028179 0.07208552 179277 1447545600 2015.11.15 00:00 3.93815000 3.97715000 3.92960000 3.99950000 3.80807877 0.08443189 188460 1448150400 2015.11.22 00:00 3.97200000 4.02706000 3.97190000 4.03720000 3.82893412 0.09842486 170519 1448755200 2015.11.29 00:00 4.02170000 3.96565000 3.93120000 4.05903000 3.84195468 0.10475511 216812 1449360000 2015.12.06 00:00 3.95075000 3.96868000 3.93550000 3.99600000 3.85402376 0.10946001 247427 1449964800 2015.12.13 00:00 3.95870000 3.93003000 3.90075000 3.98290000 3.86126245 0.11048770 251598 1450569600 2015.12.20 00:00 3.92240000 3.85360000 3.85320000 3.93250000 3.86053269 0.10974510 138260 1451174400 2015.12.27 00:00 3.85750000 3.91072000 3.85055000 3.95430000 3.86531244 0.10876613 111220 1451779200 2016.01.03 00:00 3.90430000 3.99071000 3.90180000 4.05070000 3.87725506 0.10763574 300498 1452384000 2016.01.10 00:00 3.98240000 4.10381000 3.96575000 4.11274000 3.89883172 0.11822904 302436 1452988800 2016.01.17 00:00 4.08450000 4.12866000 4.06040000 4.15120000 3.92072013 0.12903740 272950 1453593600 2016.01.24 00:00 4.12350000 4.07713000 4.05670000 4.15520000 3.93561631 0.12689856 239806 1454198400 2016.01.31 00:00 4.07410000 3.94819000 3.91769000 4.08991000 3.93681380 0.11669531 203940 1454803200 2016.02.07 00:00 3.95550000 3.90554000 3.88579000 4.00110000 3.93383534 0.11007689 282750 1455408000 2016.02.14 00:00 3.90205000 3.92479000 3.90085000 3.96289000 3.93297388 0.10479667 348001 1456012800 2016.02.21 00:00 3.93015000 3.99793000 3.92715000 4.00165000 3.93916018 0.09159843 352424 1456617600 2016.02.28 00:00 3.99895000 3.92395000 3.92125000 4.00512000 3.93771159 0.07902609 381155 1457222400 2016.03.06 00:00 3.92718000 3.84725000 3.83425000 3.96498000 3.92909620 0.08247243 415385 1457827200 2016.03.13 00:00 3.83934000 3.77822000 3.76537000 3.89182000 3.91472704 0.09351603 333815 1458432000 2016.03.20 00:00 3.77735000 3.81315000 3.77375000 3.84032000 3.90505304 0.09945239 205766 1459036800 2016.03.27 00:00 3.81555000 3.72849000 3.70466000 3.81935000 3.88823751 0.11336377 308664 1459641600 2016.04.03 00:00 3.72145000 3.76531000 3.71438000 3.78732000 3.87653013 0.11963914 349758 1460246400 2016.04.10 00:00 3.75995000 3.80205000 3.73078000 3.83513000 3.86943678 0.11874047 275163 1460851200 2016.04.17 00:00 3.79095000 3.88695000 3.76423000 3.89662000 3.87110471 0.11621124 268328 1461456000 2016.04.24 00:00 3.87965000 3.81185000 3.81175000 3.92935000 3.86546140 0.11676882 298906 1462060800 2016.05.01 00:00 3.81135000 3.88665000 3.76839000 3.89263000 3.86747936 0.11531039 293668 1462665600 2016.05.08 00:00 3.88725000 3.89950000 3.86355000 3.90862000 3.87052895 0.11449527 267359 1463270400 2016.05.15 00:00 3.87265000 3.93585000 3.84323000 3.94955000 3.87675000 0.11321098 288374 1463875200 2016.05.22 00:00 3.93285000 3.94655000 3.92371000 3.98685000 3.88339762 0.10987141 362090 1464480000 2016.05.29 00:00 3.94429000 3.85755000 3.85555000 3.95515000 3.88093594 0.09864459 308858 1465084800 2016.06.05 00:00 3.85525000 3.88475000 3.78255000 3.88828000 3.88129919 0.08162811 309379 1465689600 2016.06.12 00:00 3.87343000 3.91145000 3.87266000 4.00005000 3.88417069 0.06962888 395653 1466294400 2016.06.19 00:00 3.90435000 3.99550000 3.79705000 4.12785000 3.89477348 0.07460817 438783 1466899200 2016.06.26 00:00 4.03095000 3.95795000 3.93305000 4.06995000 3.90079029 0.07746476 454695 1467504000 2016.07.03 00:00 3.95925000 3.98792000 3.94993000 4.03312000 3.90908836 0.08215746 379947 1468108800 2016.07.10 00:00 3.99055000 4.01045000 3.94865000 4.01575000 3.91874185 0.08656477 353994 1468713600 2016.07.17 00:00 4.00075000 3.97505000 3.94287000 4.00225000 3.92410453 0.08972571 319465 1469318400 2016.07.24 00:00 3.97505000 3.89645000 3.88725000 3.98975000 3.92147077 0.08719458 298879 1469923200 2016.07.31 00:00 3.89745000 3.85815000 3.83505000 3.90637000 3.91544022 0.08025650 268484 1470528000 2016.08.07 00:00 3.85418000 3.82537000 3.79958000 3.87065000 3.90686210 0.07733761 268014 1471132800 2016.08.14 00:00 3.81515000 3.80284000 3.76895000 3.82842000 3.89695523 0.06922844 317513 1471737600 2016.08.21 00:00 3.80305000 3.87183000 3.79072000 3.87255000 3.89456236 0.06307955 305619 1472342400 2016.08.28 00:00 3.86295000 3.90789000 3.85196000 3.92893000 3.89583165 0.05944548 334335 1472947200 2016.09.04 00:00 3.90425000 3.86150000 3.80654000 3.91325000 3.89256197 0.06045256 320844 1473552000 2016.09.11 00:00 3.85215000 3.86155000 3.83005000 3.88605000 3.88960845 0.05890108 291546 1474156800 2016.09.18 00:00 3.86025000 3.82922000 3.79911000 3.86835000 3.88385717 0.06203477 255109 1474761600 2016.09.25 00:00 3.82535000 3.82035000 3.80693000 3.87192000 3.87780887 0.06533364 339293 1475366400 2016.10.02 00:00 3.82285000 3.82265000 3.81528000 3.85786000 3.87255564 0.06672698 384803 1475971200 2016.10.09 00:00 3.82765000 3.92375000 3.81433000 3.92785000 3.87743130 0.06428942 341512 1476576000 2016.10.16 00:00 3.92895000 3.97415000 3.91386000 3.98495000 3.88664260 0.06534310 293865 1477180800 2016.10.23 00:00 3.97065000 3.94605000 3.94525000 3.98495000 3.89230045 0.06560637 295268 1477785600 2016.10.30 00:00 3.93795000 3.88295000 3.87847000 3.96025000 3.89140993 0.06561835 384107 1478390400 2016.11.06 00:00 3.90295000 4.06415000 3.84614000 4.09595000 3.90786137 0.07149844 485739 1478995200 2016.11.13 00:00 4.08238000 4.18775000 4.07019000 4.20953000 3.93451743 0.09595168 532349 1479600000 2016.11.20 00:00 4.17893000 4.15945000 4.14125000 4.21191000 3.95593958 0.11180370 421916 1480204800 2016.11.27 00:00 4.15695000 4.19865000 4.13535000 4.22533000 3.97905485 0.12988150 399320 1480809600 2016.12.04 00:00 4.21715000 4.21045000 4.10195000 4.26475000 4.00109249 0.14669994 438163 1481414400 2016.12.11 00:00 4.20250000 4.21985000 4.14593000 4.27835000 4.02192654 0.15953976 487241 1482019200 2016.12.18 00:00 4.23335000 4.20545000 4.19775000 4.26775000 4.03940496 0.16616006 367580 1482624000 2016.12.25 00:00 4.20515000 4.18435000 4.13385000 4.24745000 4.05320925 0.16654580 429952 1483228800 2017.01.01 00:00 4.18365000 4.13125000 4.09725000 4.24187000 4.06064170 0.15986971 426657 1483833600 2017.01.08 00:00 4.13433000 4.11735000 4.09235000 4.17949000 4.06604249 0.15603220 441636 1484438400 2017.01.15 00:00 4.11817000 4.07995000 4.06845000 4.14275000 4.06736702 0.15228800 485473 1485043200 2017.01.22 00:00 4.07935000 4.04985000 4.04120000 4.08310000 4.06569873 0.14495147 413228 1485648000 2017.01.29 00:00 4.03245000 3.98555000 3.97586000 4.07747000 4.05806552 0.13806401 343253 1486252800 2017.02.05 00:00 3.98245000 4.03635000 3.97845000 4.05815000 4.05599737 0.12837086 320685 1486857600 2017.02.12 00:00 4.03285000 4.07865000 4.03005000 4.08795000 4.05815477 0.11687534 256178 1487462400 2017.02.19 00:00 4.07355000 4.08135000 4.05715000 4.09805000 4.06036384 0.10390415 226328 1488067200 2017.02.26 00:00 4.07535000 4.05155000 4.04605000 4.09855000 4.05952442 0.09960439 266909 1488672000 2017.03.05 00:00 4.04225000 4.06045000 4.04215000 4.09456000 4.05961257 0.09772468 289807 1489276800 2017.03.12 00:00 4.05205000 3.98275000 3.98035000 4.07855000 4.05229233 0.09910706 306436 1489881600 2017.03.19 00:00 3.98555000 3.94175000 3.93865000 3.98805000 4.04176449 0.10071257 293693 1490486400 2017.03.26 00:00 3.93715000 3.96585000 3.89195000 3.97205000 4.03453454 0.10606058 286745 1491091200 2017.04.02 00:00 3.96585000 3.98385000 3.95607000 4.00123000 4.02970744 0.10356627 269213 1491696000 2017.04.09 00:00 3.97825000 3.97931000 3.96725000 4.01055000 4.02490768 0.10242325 218844 1492300800 2017.04.16 00:00 3.98055000 3.96891000 3.93905000 4.00299000 4.01957457 0.09798964 227549 1492905600 2017.04.23 00:00 3.88635000 3.87465000 3.85422000 3.93241000 4.00577223 0.09915586 301894 1493510400 2017.04.30 00:00 3.86345000 3.82475000 3.82165000 3.88125000 3.98853202 0.10140887 235172 1494115200 2017.05.07 00:00 3.81735000 3.84935000 3.81077000 3.89753000 3.97527659 0.09839405 239537 1494720000 2017.05.14 00:00 3.84955000 3.73795000 3.73765000 3.85585000 3.95267405 0.10698809 280207 1495324800 2017.05.21 00:00 3.73815000 3.73582000 3.70955000 3.76244000 3.93202129 0.11539725 253020 1495929600 2017.05.28 00:00 3.73015000 3.70575000 3.70315000 3.76805000 3.91047164 0.12386764 228847 1496534400 2017.06.04 00:00 3.70835000 3.73234000 3.70492000 3.76173000 3.89350672 0.12841116 239244 1497139200 2017.06.11 00:00 3.72815000 3.75775000 3.71105000 3.80294000 3.88057751 0.13021730 240750 1497744000 2017.06.18 00:00 3.74695000 3.77035000 3.74645000 3.82155000 3.87007965 0.13287781 212595 1498348800 2017.06.25 00:00 3.76645000 3.70335000 3.69540000 3.77643000 3.85420064 0.13611563 308218 1498953600 2017.07.02 00:00 3.70335000 3.70935000 3.69385000 3.75615000 3.84040534 0.13306990 249932 1499558400 2017.07.09 00:00 3.70905000 3.66395000 3.66285000 3.72765000 3.82360007 0.13025450 263844 1500163200 2017.07.16 00:00 3.66155000 3.65675000 3.60895000 3.67935000 3.80770959 0.12737323 293951 1500768000 2017.07.23 00:00 3.64875000 3.61805000 3.60666000 3.66825000 3.78964677 0.12316659 290948 1501372800 2017.07.30 00:00 3.61875000 3.60246000 3.56625000 3.62993000 3.77181946 0.12392073 304453 1501977600 2017.08.06 00:00 3.59585000 3.62145000 3.59058000 3.65165000 3.75749856 0.12363182 311590 1502582400 2017.08.13 00:00 3.62655000 3.63205000 3.61835000 3.66715000 3.74555108 0.11839720 303891 1503187200 2017.08.20 00:00 3.62955000 3.57188000 3.56389000 3.64510000 3.72901097 0.11241900 255073 1503792000 2017.08.27 00:00 3.55305000 3.58211000 3.52938000 3.60100000 3.71502040 0.10205317 339257 1504396800 2017.09.03 00:00 3.57125000 3.52305000 3.51215000 3.58530000 3.69673751 0.09266939 341878 1505001600 2017.09.10 00:00 3.52665000 3.57795000 3.52415000 3.62149000 3.68542441 0.08621569 332385 1505606400 2017.09.17 00:00 3.58499000 3.57005000 3.55044000 3.60685000 3.67443637 0.08260706 292835 1506211200 2017.09.24 00:00 3.57835000 3.64935000 3.57355000 3.69435000 3.67204719 0.07241330 319059 1506816000 2017.10.01 00:00 3.65185000 3.67235000 3.64344000 3.69485000 3.67207603 0.07090587 288792 1507420800 2017.10.08 00:00 3.67215000 3.59085000 3.57755000 3.68061000 3.66434022 0.06931053 246444 1508025600 2017.10.15 00:00 3.59015000 3.59315000 3.56555000 3.60741000 3.65756020 0.06845854 242284 1508630400 2017.10.22 00:00 3.59515000 3.65555000 3.58155000 3.67235000 3.65736875 0.06632488 276284 1509235200 2017.10.29 00:00 3.65211000 3.65345000 3.62425000 3.66185000 3.65699554 0.06225995 236491 1509840000 2017.11.05 00:00 3.64595000 3.62135000 3.61772000 3.67157000 3.65360072 0.05550642 235716 1510444800 2017.11.12 00:00 3.61595000 3.58905000 3.57908000 3.64046000 3.64745304 0.05255528 254536 1511049600 2017.11.19 00:00 3.58365000 3.52405000 3.52337000 3.61025000 3.63570037 0.05052860 210596 1511654400 2017.11.26 00:00 3.52455000 3.53775000 3.51543000 3.56143000 3.62637176 0.04953521 271437 1512259200 2017.12.03 00:00 3.53585000 3.56345000 3.53355000 3.58489000 3.62037921 0.04790692 236130 1512864000 2017.12.10 00:00 3.55705000 3.57795000 3.55605000 3.59705000 3.61633833 0.04690194 231616 1513468800 2017.12.17 00:00 3.58255000 3.53125000 3.52700000 3.58675000 3.60823468 0.04713624 226970 1514073600 2017.12.24 00:00 3.52775000 3.48095000 3.47005000 3.54465000 3.59611233 0.05102817 130984 1514678400 2017.12.31 00:00 3.47325000 3.44845000 3.42845000 3.47689000 3.58204925 0.05703633 187119 1515283200 2018.01.07 00:00 3.44735000 3.41955000 3.41166000 3.51505000 3.56657313 0.06614753 288186 1515888000 2018.01.14 00:00 3.41555000 3.41295000 3.38506000 3.42583000 3.55194236 0.07452634 295383 1516492800 2018.01.21 00:00 3.39655000 3.32405000 3.30685000 3.41465000 3.53023832 0.09209684 325952 1517097600 2018.01.28 00:00 3.31645000 3.34785000 3.31645000 3.36273000 3.51286801 0.10299787 331682 1517702400 2018.02.04 00:00 3.34905000 3.41145000 3.33279000 3.43646000 3.50320915 0.10671567 361357 1518307200 2018.02.11 00:00 3.41295000 3.34715000 3.30874000 3.41605000 3.48834637 0.11006069 304214 1518912000 2018.02.18 00:00 3.34893000 3.39025000 3.32865000 3.41254000 3.47900386 0.10595195 276146 1519516800 2018.02.25 00:00 3.39035000 3.39615000 3.37436000 3.44585000 3.47111302 0.10582881 315099 1520121600 2018.03.04 00:00 3.39015000 3.40475000 3.36665000 3.42391000 3.46479273 0.10416914 311689 1520726400 2018.03.11 00:00 3.40335000 3.40142000 3.39587000 3.40585000 3.45875723 0.09654939 3431