Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 8.24100000 8.24235000 0.00001000 5.00000000 135.00000000 0.00001000 0.11517170 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 6.84899000 6.94111000 6.84863000 6.95070000 6.94111000 0.00000000 51973 1336867200 2012.05.13 00:00 6.98739000 7.13909000 6.98739000 7.24013000 6.95996524 0.00000000 171002 1337472000 2012.05.20 00:00 7.14066000 7.17062000 7.08817000 7.19960000 6.98002760 0.00000000 181862 1338076800 2012.05.27 00:00 7.13565000 7.24799000 7.12090000 7.32669000 7.00554783 0.00000000 160345 1338681600 2012.06.03 00:00 7.25428000 7.12209000 7.09429000 7.28039000 7.01664708 0.00000000 172051 1339286400 2012.06.10 00:00 7.03225000 6.98147000 6.96857000 7.12809000 7.01329688 0.00000000 178436 1339891200 2012.06.17 00:00 6.95815000 7.00561000 6.93457000 7.04501000 7.01256480 0.00000000 208488 1340496000 2012.06.24 00:00 7.01170000 6.92529000 6.91419000 7.08468000 7.00425291 0.00000000 1002648 1341100800 2012.07.01 00:00 6.90245000 7.01847000 6.89604000 7.03594000 7.00560692 0.00000000 879915 1341705600 2012.07.08 00:00 7.03030000 7.02825000 6.95747000 7.05222000 7.00776340 0.00000000 845530 1342310400 2012.07.15 00:00 7.01291000 6.93999000 6.91522000 7.06279000 7.00130879 0.00000000 836546 1342915200 2012.07.22 00:00 6.95520000 6.86042000 6.83192000 6.99460000 6.98789081 0.00000000 805564 1343520000 2012.07.29 00:00 6.87055000 6.70142000 6.70066000 6.89258000 6.96060788 0.00000000 165598 1344124800 2012.08.05 00:00 6.69832000 6.65332000 6.64480000 6.76139000 6.93134237 0.00000000 154794 1344729600 2012.08.12 00:00 6.66431000 6.66424000 6.64215000 6.72799000 6.90590405 0.00000000 142255 1345334400 2012.08.19 00:00 6.66407000 6.60206000 6.57676000 6.70639000 6.87696652 0.00000000 142623 1345939200 2012.08.26 00:00 6.58778000 6.61044000 6.55284000 6.69733000 6.85158304 0.00000000 135603 1346544000 2012.09.02 00:00 6.60551000 6.59458000 6.59330000 6.77726000 6.82710656 0.00000000 122662 1347148800 2012.09.09 00:00 6.58906000 6.54947000 6.50851000 6.64789000 6.80066498 0.00000000 117554 1347753600 2012.09.16 00:00 6.54789000 6.56021000 6.49634000 6.60124000 6.77776451 0.23940833 124191 1348358400 2012.09.23 00:00 6.54828000 6.56507000 6.50738000 6.63048000 6.75750789 0.24791066 128025 1348963200 2012.09.30 00:00 6.55780000 6.60803000 6.55516000 6.69515000 6.74327190 0.23935630 141119 1349568000 2012.10.07 00:00 6.59720000 6.69463000 6.59660000 6.73801000 6.73863934 0.22089468 136009 1350172800 2012.10.14 00:00 6.69251000 6.58000000 6.53142000 6.72507000 6.72353083 0.19507152 157393 1350777600 2012.10.21 00:00 6.57490000 6.70457000 6.56004000 6.74273000 6.72172504 0.17378068 154328 1351382400 2012.10.28 00:00 6.69170000 6.70283000 6.59721000 6.73136000 6.71992551 0.16392568 123525 1351987200 2012.11.04 00:00 6.70620000 6.74270000 6.65257000 6.75847000 6.72209451 0.15113422 148265 1352592000 2012.11.11 00:00 6.73770000 6.78981000 6.72790000 6.81496000 6.72854360 0.14568119 125902 1353196800 2012.11.18 00:00 6.78249000 6.62125000 6.61420000 6.80097000 6.71832516 0.12994288 108803 1353801600 2012.11.25 00:00 6.61693000 6.66094000 6.58517000 6.70576000 6.71285991 0.10840688 114218 1354406400 2012.12.02 00:00 6.65824000 6.67401000 6.58023000 6.68947000 6.70915992 0.09406616 117209 1355011200 2012.12.09 00:00 6.68940000 6.67491000 6.60864000 6.71648000 6.70589802 0.08586596 113227 1355616000 2012.12.16 00:00 6.66660000 6.55209000 6.49487000 6.68508000 6.69124964 0.08274261 117215 1356220800 2012.12.23 00:00 6.54680000 6.51290000 6.47602000 6.55918000 6.67426396 0.08174706 59322 1356825600 2012.12.30 00:00 6.49970000 6.53268000 6.44195000 6.56700000 6.66077977 0.08110397 82537 1357430400 2013.01.06 00:00 6.53220000 6.46239000 6.46220000 6.59323000 6.64188551 0.08471777 124826 1358035200 2013.01.13 00:00 6.44987000 6.51407000 6.43537000 6.54408000 6.62971260 0.08622441 160189 1358640000 2013.01.20 00:00 6.51270000 6.46200000 6.43764000 6.55299000 6.61373997 0.09136796 112459 1359244800 2013.01.27 00:00 6.45610000 6.29512000 6.27816000 6.47894000 6.58339521 0.11415767 120538 1359849600 2013.02.03 00:00 6.30220000 6.44326000 6.29603000 6.45166000 6.57004900 0.11971806 128025 1360454400 2013.02.10 00:00 6.42790000 6.31849000 6.27270000 6.44517000 6.54609100 0.13571413 155187 1361059200 2013.02.17 00:00 6.32380000 6.41739000 6.28060000 6.44422000 6.53383376 0.14048905 262821 1361664000 2013.02.24 00:00 6.39640000 6.43113000 6.35913000 6.48990000 6.52405245 0.13955017 364863 1362268800 2013.03.03 00:00 6.43570000 6.40588000 6.32085000 6.45332000 6.51279793 0.14364847 237253 1362873600 2013.03.10 00:00 6.40690000 6.38619000 6.32971000 6.48572000 6.50074004 0.14197823 232983 1363478400 2013.03.17 00:00 6.45450000 6.49225000 6.41715000 6.52937000 6.49993146 0.13472324 243149 1364083200 2013.03.24 00:00 6.50340000 6.52349000 6.44906000 6.54778000 6.50217513 0.12327937 191957 1364688000 2013.03.31 00:00 6.51310000 6.44024000 6.43175000 6.59094000 6.49627655 0.10562324 221552 1365292800 2013.04.07 00:00 6.45510000 6.34592000 6.32634000 6.46179000 6.48195688 0.10567096 239474 1365897600 2013.04.14 00:00 6.34310000 6.54146000 6.34300000 6.55041000 6.48762384 0.09947164 291355 1366502400 2013.04.21 00:00 6.52230000 6.56685000 6.50711000 6.65623000 6.49516919 0.09410463 230766 1367107200 2013.04.28 00:00 6.55530000 6.49714000 6.42307000 6.56284000 6.49535689 0.08517560 215098 1367712000 2013.05.05 00:00 6.47612000 6.59580000 6.47483000 6.62522000 6.50492290 0.09154798 189123 1368316800 2013.05.12 00:00 6.60050000 6.68880000 6.57967000 6.70664000 6.52243500 0.10801526 207813 1368921600 2013.05.19 00:00 6.68530000 6.63863000 6.56624000 6.70504000 6.53350119 0.11638941 220646 1369526400 2013.05.26 00:00 6.63482000 6.61963000 6.55446000 6.72430000 6.54170394 0.12078943 200806 1370131200 2013.06.02 00:00 6.61539000 6.55433000 6.51013000 6.62826000 6.54290642 0.12125190 227865 1370736000 2013.06.09 00:00 6.56366000 6.43343000 6.42983000 6.61935000 6.53248009 0.11750688 234438 1371340800 2013.06.16 00:00 6.43052000 6.65856000 6.37401000 6.70813000 6.54448770 0.11274414 252562 1371945600 2013.06.23 00:00 6.65719000 6.69297000 6.65461000 6.80042000 6.55862887 0.12003293 265735 1372550400 2013.06.30 00:00 6.69597000 6.79240000 6.65182000 6.81952000 6.58089279 0.12551801 236895 1373155200 2013.07.07 00:00 6.80416000 6.64986000 6.57283000 6.86442000 6.58746110 0.12302231 234381 1373760000 2013.07.14 00:00 6.65331000 6.53024000 6.52447000 6.71668000 6.58201147 0.11716270 179721 1374364800 2013.07.21 00:00 6.53594000 6.47371000 6.43873000 6.53940000 6.57169704 0.11105946 144410 1374969600 2013.07.28 00:00 6.47168000 6.59922000 6.44130000 6.65529000 6.57431828 0.10336470 150747 1375574400 2013.08.04 00:00 6.59710000 6.49800000 6.47156000 6.61768000 6.56704987 0.10288666 133158 1376179200 2013.08.11 00:00 6.49358000 6.50860000 6.47962000 6.56913000 6.56148321 0.10336408 159995 1376784000 2013.08.18 00:00 6.51169000 6.48673000 6.45921000 6.58693000 6.55436386 0.10188600 155160 1377388800 2013.08.25 00:00 6.48686000 6.61812000 6.46789000 6.64727000 6.56043587 0.09005605 130172 1377993600 2013.09.01 00:00 6.61800000 6.62529000 6.58590000 6.69349000 6.56661246 0.08955228 126411 1378598400 2013.09.08 00:00 6.62721000 6.55409000 6.50405000 6.64475000 6.56541984 0.08985869 121316 1379203200 2013.09.15 00:00 6.50889000 6.36482000 6.30582000 6.52375000 6.54631510 0.10365108 135768 1379808000 2013.09.22 00:00 6.34186000 6.42682000 6.34186000 6.44299000 6.53493461 0.10963524 112345 1380412800 2013.09.29 00:00 6.43772000 6.42749000 6.33140000 6.44896000 6.52470179 0.10946647 119184 1381017600 2013.10.06 00:00 6.41632000 6.47599000 6.39801000 6.52348000 6.52006257 0.10818650 102971 1381622400 2013.10.13 00:00 6.46795000 6.41352000 6.38804000 6.51574000 6.50991566 0.11075977 103196 1382227200 2013.10.20 00:00 6.41216000 6.31344000 6.31286000 6.43628000 6.49120369 0.12286132 107789 1382832000 2013.10.27 00:00 6.31498000 6.53203000 6.30945000 6.54926000 6.49509191 0.12127854 116730 1383436800 2013.11.03 00:00 6.53374000 6.58992000 6.46571000 6.61779000 6.50412316 0.11531347 130594 1384041600 2013.11.10 00:00 6.59733000 6.62855000 6.55556000 6.70397000 6.51597333 0.10919389 116225 1384646400 2013.11.17 00:00 6.63063000 6.56619000 6.56618000 6.67121000 6.52075587 0.09093567 124238 1385251200 2013.11.24 00:00 6.56003000 6.55769000 6.53183000 6.59390000 6.52427341 0.08715219 100992 1385856000 2013.12.01 00:00 6.55411000 6.49892000 6.47016000 6.57230000 6.52185880 0.08690742 121544 1386460800 2013.12.08 00:00 6.50265000 6.56597000 6.49564000 6.61801000 6.52605987 0.08734969 112153 1387065600 2013.12.15 00:00 6.57545000 6.58431000 6.50288000 6.60591000 6.53160750 0.08786765 116853 1387670400 2013.12.22 00:00 6.57893000 6.50112000 6.45954000 6.59364000 6.52870393 0.08720768 59476 1388275200 2013.12.29 00:00 6.50493000 6.52319000 6.40223000 6.53431000 6.52817879 0.08700557 83961 1388880000 2014.01.05 00:00 6.51953000 6.48124000 6.47874000 6.58824000 6.52370843 0.08644917 106680 1389484800 2014.01.12 00:00 6.47958000 6.46713000 6.42722000 6.51410000 6.51832001 0.08374978 102379 1390089600 2014.01.19 00:00 6.46597000 6.43113000 6.40275000 6.51330000 6.51001620 0.08066363 114091 1390694400 2014.01.26 00:00 6.43434000 6.54431000 6.40586000 6.55887000 6.51328227 0.08111157 136433 1391299200 2014.02.02 00:00 6.55333000 6.48070000 6.47729000 6.55629000 6.51017920 0.07389391 140218 1391904000 2014.02.09 00:00 6.48748000 6.44050000 6.41920000 6.49614000 6.50354309 0.07266400 123547 1392508800 2014.02.16 00:00 6.43319000 6.52735000 6.43001000 6.57380000 6.50581041 0.07079877 114336 1393113600 2014.02.23 00:00 6.53478000 6.40665000 6.39925000 6.54020000 6.49636656 0.07409418 118711 1393718400 2014.03.02 00:00 6.42316000 6.37997000 6.36929000 6.48243000 6.48528118 0.07778261 113410 1394323200 2014.03.09 00:00 6.38332000 6.38527000 6.33000000 6.40061000 6.47575630 0.07438180 123182 1394928000 2014.03.16 00:00 6.38077000 6.41780000 6.32330000 6.43942000 6.47023665 0.07634245 110531 1395532800 2014.03.23 00:00 6.41119000 6.49989000 6.37874000 6.50517000 6.47306078 0.07090458 112568 1396137600 2014.03.30 00:00 6.48880000 6.55490000 6.43723000 6.55937000 6.48085499 0.06276225 113759 1396742400 2014.04.06 00:00 6.55229000 6.52667000 6.46600000 6.55658000 6.48521833 0.06025127 103104 1397347200 2014.04.13 00:00 6.53666000 6.59680000 6.52594000 6.60720000 6.49584515 0.06314070 81219 1397952000 2014.04.20 00:00 6.60021000 6.58320000 6.53821000 6.62540000 6.50416466 0.06672837 78727 1398556800 2014.04.27 00:00 6.56838000 6.50758000 6.47833000 6.59146000 6.50448993 0.06534748 110197 1399161600 2014.05.04 00:00 6.49730000 6.57199000 6.45996000 6.57796000 6.51091851 0.06625377 97608 1399766400 2014.05.11 00:00 6.55934000 6.56139000 6.53145000 6.58631000 6.51572532 0.06851424 91673 1400371200 2014.05.18 00:00 6.56246000 6.64046000 6.55099000 6.64960000 6.52760481 0.07731905 111337 1400976000 2014.05.25 00:00 6.64189000 6.68638000 6.61025000 6.69407000 6.54272626 0.08875291 108615 1401580800 2014.06.01 00:00 6.67640000 6.62566000 6.62193000 6.70159000 6.55062471 0.09155016 131728 1402185600 2014.06.08 00:00 6.63161000 6.64422000 6.62452000 6.70724000 6.55953855 0.09256865 124916 1402790400 2014.06.15 00:00 6.64070000 6.71618000 6.61810000 6.75336000 6.57445678 0.10324234 118295 1403395200 2014.06.22 00:00 6.72011000 6.72837000 6.68800000 6.76711000 6.58911518 0.11105849 124134 1404000000 2014.06.29 00:00 6.73700000 6.84261000 6.67569000 6.87518000 6.61325755 0.12625533 109838 1404604800 2014.07.06 00:00 6.83800000 6.78950000 6.73995000 6.85920000 6.63004254 0.13569355 118269 1405209600 2014.07.13 00:00 6.78340000 6.83808000 6.77168000 6.84675000 6.64985563 0.13954393 159138 1405814400 2014.07.20 00:00 6.83080000 6.81611000 6.80664000 6.86312000 6.66568938 0.13490033 142571 1406419200 2014.07.27 00:00 6.81400000 6.85510000 6.80892000 6.90743000 6.68372849 0.13017837 149565 1407024000 2014.08.03 00:00 6.85120000 6.88651000 6.85120000 6.93200000 6.70304101 0.12740285 189417 1407628800 2014.08.10 00:00 6.89110000 6.83400000 6.83272000 6.89750000 6.71551330 0.12449587 163269 1408233600 2014.08.17 00:00 6.83070000 6.91110000 6.83070000 6.92390000 6.73414060 0.12940410 167075 1408838400 2014.08.24 00:00 6.93207000 6.98680000 6.92280000 6.99576000 6.75820340 0.13605260 165620 1409443200 2014.08.31 00:00 6.98800000 7.09340000 6.98260000 7.09931000 6.79012689 0.15488617 187087 1410048000 2014.09.07 00:00 7.08730000 7.13400000 7.07108000 7.14467000 6.82287671 0.17108380 207851 1410652800 2014.09.14 00:00 7.13470000 7.15400000 7.07404000 7.17850000 6.85441226 0.17669880 219552 1411257600 2014.09.21 00:00 7.14720000 7.26774000 7.10892000 7.27113000 6.89377681 0.19397830 200820 1411862400 2014.09.28 00:00 7.26200000 7.27504000 7.16932000 7.29723000 6.93008759 0.20306587 220708 1412467200 2014.10.05 00:00 7.27170000 7.23740000 7.13551000 7.27900000 6.95935544 0.20841877 250098 1413072000 2014.10.12 00:00 7.23410000 7.17900000 7.10385000 7.28551000 6.98027397 0.20818537 266415 1413676800 2014.10.19 00:00 7.18180000 7.25062000 7.15703000 7.29236000 7.00602121 0.20444436 202943 1414281600 2014.10.26 00:00 7.24490000 7.39170000 7.22368000 7.42274000 7.04275252 0.20926918 240747 1414886400 2014.11.02 00:00 7.38790000 7.40186000 7.33770000 7.45322000 7.07695323 0.21451695 291352 1415491200 2014.11.09 00:00 7.38610000 7.38528000 7.36460000 7.45874000 7.10631769 0.21350552 254992 1416096000 2014.11.16 00:00 7.37800000 7.46425000 7.35030000 7.48189000 7.14040648 0.22268735 252729 1416700800 2014.11.23 00:00 7.46790000 7.44880000 7.37858000 7.47866000 7.16977729 0.22145665 150937 1417305600 2014.11.30 00:00 7.44600000 7.55357000 7.39208000 7.57255000 7.20632898 0.22751902 232137 1417910400 2014.12.07 00:00 7.55380000 7.54916000 7.48030000 7.60250000 7.23897955 0.22507919 230363 1418515200 2014.12.14 00:00 7.52430000 7.73148000 7.52342000 7.75403000 7.28588436 0.23653750 253823 1419120000 2014.12.21 00:00 7.71560000 7.85473000 7.70525000 7.86348000 7.34006013 0.25494466 69054 1419724800 2014.12.28 00:00 7.80845000 7.91920000 7.69685000 7.93074000 7.39521631 0.26431918 63308 1420329600 2015.01.04 00:00 7.96740000 8.06088000 7.87785000 8.06441000 7.45861285 0.28559695 207615 1420934400 2015.01.11 00:00 8.03830000 8.07650000 7.96990000 8.25080000 7.51745925 0.30245467 664298 1421539200 2015.01.18 00:00 8.09583000 8.33138000 8.08066000 8.36970000 7.59497551 0.34519449 231404 1422144000 2015.01.25 00:00 8.33790000 8.28230000 8.14600000 8.38190000 7.66043498 0.37012690 295790 1422748800 2015.02.01 00:00 8.24160000 8.40178000 8.16785000 8.40795000 7.73103927 0.39707143 261408 1423353600 2015.02.08 00:00 8.39270000 8.42837000 8.29980000 8.55441000 7.79745172 0.42225268 289133 1423958400 2015.02.15 00:00 8.39460000 8.36144000 8.31150000 8.45040000 7.85116489 0.43229034 257199 1424563200 2015.02.22 00:00 8.34160000 8.33571000 8.26780000 8.47431000 7.89731204 0.42982288 256577 1425168000 2015.03.01 00:00 8.33850000 8.46232000 8.25486000 8.50009000 7.95112233 0.42329426 232236 1425772800 2015.03.08 00:00 8.46990000 8.72140000 8.44265000 8.73000000 8.02448210 0.43435737 272943 1426377600 2015.03.15 00:00 8.73340000 8.60591000 8.43396000 8.82715000 8.07985619 0.43501998 238619 1426982400 2015.03.22 00:00 8.59620000 8.58640000 8.42631000 8.65581000 8.12809846 0.42613383 279749 1427587200 2015.03.29 00:00 8.58120000 8.54037000 8.50641000 8.67660000 8.16736241 0.40427285 214260 1428192000 2015.04.05 00:00 8.53080000 8.81711000 8.47561000 8.83692000 8.22924314 0.39898738 228172 1428796800 2015.04.12 00:00 8.81620000 8.61740000 8.54659000 8.88400000 8.26621046 0.36772806 286807 1429401600 2015.04.19 00:00 8.62260000 8.62850000 8.58820000 8.75610000 8.30071422 0.33789774 319075 1430006400 2015.04.26 00:00 8.63160000 8.39671000 8.22810000 8.65258000 8.30985668 0.29228440 363982 1430611200 2015.05.03 00:00 8.37555000 8.24595000 8.17515000 8.41851000 8.30377033 0.26428116 368626 1431216000 2015.05.10 00:00 8.22460000 8.19293000 8.18680000 8.33609000 8.29321411 0.25006656 337596 1431820800 2015.05.17 00:00 8.19010000 8.38240000 8.19000000 8.40360000 8.30170800 0.23192811 330533 1432425600 2015.05.24 00:00 8.39010000 8.51730000 8.38170000 8.57549000 8.32224057 0.21837112 306376 1433030400 2015.05.31 00:00 8.51630000 8.37540000 8.22240000 8.59604000 8.32730337 0.20838142 328104 1433635200 2015.06.07 00:00 8.37870000 8.18070000 8.15050000 8.43873000 8.31334115 0.21961341 306539 1434240000 2015.06.14 00:00 8.20380000 8.11552000 8.03070000 8.23190000 8.29450104 0.23554209 294909 1434844800 2015.06.21 00:00 8.09790000 8.29043000 8.08615000 8.32933000 8.29411332 0.23456029 276363 1435449600 2015.06.28 00:00 8.36560000 8.45580000 8.18605000 8.47950000 8.30951205 0.22610366 289778 1436054400 2015.07.05 00:00 8.51450000 8.41332000 8.38750000 8.56941000 8.31939852 0.22127766 349985 1436659200 2015.07.12 00:00 8.46150000 8.63440000 8.39306000 8.65380000 8.34939866 0.21548751 336881 1437264000 2015.07.19 00:00 8.63080000 8.58960000 8.51990000 8.66500000 8.37227498 0.20952118 307619 1437868800 2015.07.26 00:00 8.58700000 8.62110000 8.47297000 8.67143000 8.39597260 0.19309856 315648 1438473600 2015.08.02 00:00 8.61910000 8.76646000 8.59646000 8.83587000 8.43125712 0.19514350 287340 1439078400 2015.08.09 00:00 8.75090000 8.49690000 8.41702000 8.79712000 8.43750882 0.19163434 284327 1439683200 2015.08.16 00:00 8.49430000 8.35000000 8.34560000 8.59640000 8.42917465 0.19216799 258198 1440288000 2015.08.23 00:00 8.36240000 8.45850000 8.13812000 8.52189000 8.43196754 0.17150485 463777 1440892800 2015.08.30 00:00 8.46850000 8.43060000 8.34464000 8.50581000 8.43183730 0.16641365 364638 1441497600 2015.09.06 00:00 8.42230000 8.23590000 8.22500000 8.46990000 8.41317660 0.16467858 338272 1442102400 2015.09.13 00:00 8.24470000 8.24800000 8.15520000 8.31480000 8.39744550 0.16823926 316980 1442707200 2015.09.20 00:00 8.26360000 8.40130000 8.23590000 8.44702000 8.39781259 0.16477306 362201 1443312000 2015.09.27 00:00 8.40460000 8.35279000 8.27275000 8.49370000 8.39352473 0.15913984 528127 1443916800 2015.10.04 00:00 8.33640000 8.19410000 8.14580000 8.37314000 8.37453189 0.16780299 499667 1444521600 2015.10.11 00:00 8.19840000 8.24540000 8.09303000 8.25030000 8.36223362 0.16903642 433555 1445126400 2015.10.18 00:00 8.23420000 8.50180000 8.21750000 8.52694000 8.37552566 0.16951217 480554 1445731200 2015.10.25 00:00 8.50780000 8.53950000 8.39729000 8.57652000 8.39114226 0.16470333 529281 1446336000 2015.11.01 00:00 8.49760000 8.72240000 8.49360000 8.76670000 8.42269062 0.16204957 461895 1446940800 2015.11.08 00:00 8.72780000 8.68040000 8.60294000 8.73860000 8.44723437 0.16473534 489750 1447545600 2015.11.15 00:00 8.69910000 8.71700000 8.64314000 8.76597000 8.47292633 0.17248348 471641 1448150400 2015.11.22 00:00 8.71190000 8.72940000 8.66790000 8.78237000 8.49735240 0.17983922 409806 1448755200 2015.11.29 00:00 8.72000000 8.47680000 8.44190000 8.75190000 8.49539502 0.17717500 531654 1449360000 2015.12.06 00:00 8.48280000 8.49370000 8.39310000 8.55805000 8.49523359 0.17590751 559584 1449964800 2015.12.13 00:00 8.50100000 8.55110000 8.39490000 8.58221000 8.50055420 0.17464831 638225 1450569600 2015.12.20 00:00 8.55200000 8.37907000 8.37907000 8.57071000 8.48898428 0.16402894 314684 1451174400 2015.12.27 00:00 8.38680000 8.43675000 8.32210000 8.46253000 8.48400959 0.16354678 282073 1451779200 2016.01.03 00:00 8.42710000 8.49400000 8.39233000 8.63330000 8.48496105 0.16091235 488357 1452384000 2016.01.10 00:00 8.49790000 8.58141000 8.46188000 8.59480000 8.49414667 0.16331452 567572 1452988800 2016.01.17 00:00 8.56303000 8.58530000 8.51090000 8.65513000 8.50282794 0.16503203 226130 1453593600 2016.01.24 00:00 8.57460000 8.57580000 8.48190000 8.61646000 8.50977766 0.15521665 203302 1454198400 2016.01.31 00:00 8.57880000 8.45300000 8.36090000 8.60000000 8.50437026 0.14425861 223701 1454803200 2016.02.07 00:00 8.46270000 8.40028000 8.33775000 8.50150000 8.49445690 0.14471277 299266 1455408000 2016.02.14 00:00 8.40625000 8.43865000 8.39952000 8.53372000 8.48914196 0.14242647 543609 1456012800 2016.02.21 00:00 8.45570000 8.55305000 8.43965000 8.56308000 8.49522844 0.12531644 558642 1456617600 2016.02.28 00:00 8.55680000 8.46815000 8.46275000 8.64655000 8.49264954 0.11336642 508776 1457222400 2016.03.06 00:00 8.48399000 8.33627000 8.32745000 8.54571000 8.47775625 0.12418839 510918 1457827200 2016.03.13 00:00 8.33670000 8.21835000 8.13375000 8.36515000 8.45305089 0.14499926 450528 1458432000 2016.03.20 00:00 8.22350000 8.30025000 8.20522000 8.31230000 8.43849843 0.14125133 301311 1459036800 2016.03.27 00:00 8.29925000 8.13255000 8.07755000 8.31745000 8.40936048 0.15543682 334621 1459641600 2016.04.03 00:00 8.10550000 8.15140000 8.10375000 8.17875000 8.38479282 0.15733680 316773 1460246400 2016.04.10 00:00 8.13155000 8.12051000 8.03045000 8.18394000 8.35962303 0.15516744 340899 1460851200 2016.04.17 00:00 8.12475000 8.14655000 8.04020000 8.16165000 8.33933036 0.16534154 331064 1461456000 2016.04.24 00:00 8.14371000 8.02990000 7.98613000 8.16161000 8.30986080 0.18294624 379856 1462060800 2016.05.01 00:00 8.01215000 8.13395000 7.89299000 8.15575000 8.29310739 0.18336786 362568 1462665600 2016.05.08 00:00 8.13625000 8.24735000 8.11495000 8.27110000 8.28874954 0.18381563 298545 1463270400 2016.05.15 00:00 8.22965000 8.31735000 8.22116000 8.38203000 8.29147340 0.18026003 315421 1463875200 2016.05.22 00:00 8.32455000 8.34715000 8.25967000 8.37182000 8.29677593 0.17392714 318424 1464480000 2016.05.29 00:00 8.34735000 8.13400000 8.12945000 8.36327000 8.28127346 0.16734437 309238 1465084800 2016.06.05 00:00 8.13985000 8.30279000 8.09148000 8.31572000 8.28332265 0.15288106 338322 1465689600 2016.06.12 00:00 8.28835000 8.32725000 8.22735000 8.44135000 8.28750621 0.13876062 392493 1466294400 2016.06.19 00:00 8.24496000 8.45349000 8.09543000 8.74791000 8.30331419 0.14076318 480080 1466899200 2016.06.26 00:00 8.55025000 8.43144000 8.41015000 8.59649000 8.31551665 0.14454951 496927 1467504000 2016.07.03 00:00 8.42475000 8.57615000 8.40735000 8.61704000 8.34033887 0.15998384 359958 1468108800 2016.07.10 00:00 8.57805000 8.58325000 8.45763000 8.60345000 8.36347327 0.17100897 359712 1468713600 2016.07.17 00:00 8.55155000 8.65195000 8.53615000 8.67752000 8.39094724 0.19302673 319615 1469318400 2016.07.24 00:00 8.64865000 8.55885000 8.52645000 8.69918000 8.40693798 0.20352081 360900 1469923200 2016.07.31 00:00 8.54085000 8.56424000 8.48843000 8.60055000 8.42191912 0.20867102 279256 1470528000 2016.08.07 00:00 8.56175000 8.44645000 8.40375000 8.60295000 8.42425540 0.20797897 283539 1471132800 2016.08.14 00:00 8.43585000 8.37419000 8.33552000 8.48065000 8.41948727 0.19593891 313604 1471737600 2016.08.21 00:00 8.37405000 8.48795000 8.34025000 8.50623000 8.42600753 0.18928410 288586 1472342400 2016.08.28 00:00 8.46041000 8.57906000 8.45589000 8.61467000 8.44058395 0.18371444 311636 1472947200 2016.09.04 00:00 8.57538000 8.49726000 8.37707000 8.58075000 8.44598167 0.17329831 345249 1473552000 2016.09.11 00:00 8.48185000 8.56308000 8.46126000 8.57905000 8.45713389 0.15022639 357933 1474156800 2016.09.18 00:00 8.56505000 8.53733000 8.50802000 8.61413000 8.46477162 0.13360123 320039 1474761600 2016.09.25 00:00 8.53535000 8.57005000 8.51079000 8.63247000 8.47479813 0.12701386 332770 1475366400 2016.10.02 00:00 8.57068000 8.63361000 8.52465000 8.67665000 8.48992307 0.12726326 356961 1475971200 2016.10.09 00:00 8.62493000 8.83223000 8.61259000 8.87140000 8.52252373 0.14525887 352312 1476576000 2016.10.16 00:00 8.83066000 8.91295000 8.78544000 8.93883000 8.55970718 0.14472888 325052 1477180800 2016.10.23 00:00 8.91035000 9.01165000 8.86595000 9.08955000 8.60274936 0.16732322 368447 1477785600 2016.10.30 00:00 8.99306000 8.94772000 8.88642000 9.04887000 8.63560370 0.17525096 396974 1478390400 2016.11.06 00:00 8.97555000 9.07518000 8.89464000 9.11935000 8.67746811 0.19988926 561759 1478995200 2016.11.13 00:00 9.07760000 9.26455000 9.06384000 9.28295000 8.73338067 0.23796437 537425 1479600000 2016.11.20 00:00 9.24685000 9.21979000 9.19201000 9.30975000 8.77970537 0.26649028 346690 1480204800 2016.11.27 00:00 9.21805000 9.16365000 9.13717000 9.26461000 8.81627153 0.28348436 353299 1480809600 2016.12.04 00:00 9.17122000 9.17515000 8.99135000 9.30395000 8.85045043 0.29955491 361502 1481414400 2016.12.11 00:00 9.20545000 9.33505000 9.12663000 9.44565000 8.89660277 0.32113570 425798 1482019200 2016.12.18 00:00 9.34654000 9.20175000 9.14361000 9.40936000 8.92566441 0.32605503 336455 1482624000 2016.12.25 00:00 9.20086000 9.09185000 8.96947000 9.24962000 8.94149161 0.31321840 298125 1483228800 2017.01.01 00:00 9.07629000 9.05925000 8.97629000 9.20437000 8.95270669 0.28911167 418324 1483833600 2017.01.08 00:00 9.06205000 8.89067000 8.88213000 9.15250000 8.94679844 0.26967034 443754 1484438400 2017.01.15 00:00 8.92959000 8.87595000 8.86499000 9.02584000 8.94005097 0.25730311 499535 1485043200 2017.01.22 00:00 8.87485000 8.84865000 8.79953000 8.88997000 8.93134611 0.23927242 481943 1485648000 2017.01.29 00:00 8.82115000 8.75355000 8.69604000 8.88629000 8.91441315 0.23161956 508029 1486252800 2017.02.05 00:00 8.75175000 8.91585000 8.74179000 8.93339000 8.91454999 0.21567976 476768 1486857600 2017.02.12 00:00 8.92205000 8.91215000 8.84894000 8.98611000 8.91432142 0.20155872 446317 1487462400 2017.02.19 00:00 8.91255000 9.04055000 8.89559000 9.04075000 8.92634319 0.18690170 433453 1488067200 2017.02.26 00:00 9.02355000 8.98115000 8.97635000 9.09180000 8.93156289 0.18315152 487959 1488672000 2017.03.05 00:00 8.98665000 9.00885000 8.96573000 9.06641000 8.93892356 0.17973192 480177 1489276800 2017.03.12 00:00 8.99885000 8.83415000 8.78824000 9.01167000 8.92894513 0.18574343 516497 1489881600 2017.03.19 00:00 8.83115000 8.80955000 8.77037000 8.85199000 8.91757417 0.19354835 510515 1490486400 2017.03.26 00:00 8.78325000 8.96435000 8.75967000 8.96975000 8.92202901 0.18830692 454183 1491091200 2017.04.02 00:00 8.93867000 9.05873000 8.91045000 9.09008000 8.93504815 0.16877200 468888 1491696000 2017.04.09 00:00 9.06172000 9.03942000 8.94642000 9.10749000 8.94498833 0.15434313 309622 1492300800 2017.04.16 00:00 9.01979000 8.99095000 8.92156000 9.04233000 8.94936563 0.14548993 335901 1492905600 2017.04.23 00:00 8.80925000 8.84661000 8.74708000 8.88545000 8.93957938 0.14036999 477027 1493510400 2017.04.30 00:00 8.82228000 8.78253000 8.78225000 8.86005000 8.92462229 0.11624419 380431 1494115200 2017.05.07 00:00 8.76515000 8.82595000 8.76375000 8.92985000 8.91522493 0.10140909 415793 1494720000 2017.05.14 00:00 8.82625000 8.72415000 8.70925000 8.86529000 8.89702732 0.10306863 470992 1495324800 2017.05.21 00:00 8.71465000 8.69015000 8.64245000 8.73969000 8.87732472 0.10745475 445381 1495929600 2017.05.28 00:00 8.68045000 8.61289000 8.61261000 8.76723000 8.85214046 0.12486666 391887 1496534400 2017.06.04 00:00 8.61475000 8.71265000 8.61035000 8.75522000 8.83885565 0.13086084 437503 1497139200 2017.06.11 00:00 8.70275000 8.70955000 8.62382000 8.76867000 8.82654083 0.13654707 466017 1497744000 2017.06.18 00:00 8.69975000 8.71855000 8.68715000 8.79961000 8.81625599 0.14047763 372147 1498348800 2017.06.25 00:00 8.70705000 8.42275000 8.41638000 8.73485000 8.77877923 0.17244115 588758 1498953600 2017.07.02 00:00 8.42335000 8.42565000 8.39992000 8.54784000 8.74514787 0.19572866 485436 1499558400 2017.07.09 00:00 8.42685000 8.30545000 8.30255000 8.46065000 8.70327188 0.21844094 528824 1500163200 2017.07.16 00:00 8.30225000 8.23104000 8.20142000 8.34122000 8.65829742 0.24483667 586304 1500768000 2017.07.23 00:00 8.22685000 8.11302000 8.10485000 8.25606000 8.60636624 0.27340540 633763 1501372800 2017.07.30 00:00 8.10515000 8.14104000 8.05585000 8.17430000 8.56204945 0.29894469 508369 1501977600 2017.08.06 00:00 8.13505000 8.11511000 8.10877000 8.22717000 8.51948379 0.32119789 482421 1502582400 2017.08.13 00:00 8.10782000 8.09895000 8.05735000 8.14909000 8.47943295 0.32928274 481610 1503187200 2017.08.20 00:00 8.09285000 7.96645000 7.94896000 8.12271000 8.43057743 0.33393430 452204 1503792000 2017.08.27 00:00 7.93945000 7.98695000 7.90836000 8.02061000 8.38832720 0.32866453 481535 1504396800 2017.09.03 00:00 7.96905000 7.93013000 7.88612000 7.99097000 8.34468937 0.32380857 485360 1505001600 2017.09.10 00:00 7.93655000 7.95899000 7.92546000 8.06450000 8.30795610 0.32119634 470698 1505606400 2017.09.17 00:00 7.97425000 7.97023000 7.92478000 8.03456000 8.27579171 0.31662830 454463 1506211200 2017.09.24 00:00 7.99405000 8.13601000 7.97989000 8.19168000 8.26247917 0.29475103 491599 1506816000 2017.10.01 00:00 8.14545000 8.10767000 8.08075000 8.19683000 8.24773544 0.27890797 428629 1507420800 2017.10.08 00:00 8.10395000 8.11255000 8.02490000 8.14124000 8.23486063 0.26239680 386330 1508025600 2017.10.15 00:00 8.10995000 8.16274000 8.09294000 8.18473000 8.22799200 0.24851295 433310 1508630400 2017.10.22 00:00 8.16733000 8.35055000 8.16315000 8.40022000 8.23966419 0.22715079 468282 1509235200 2017.10.29 00:00 8.34455000 8.42955000 8.32924000 8.44555000 8.25774855 0.21141171 399440 1509840000 2017.11.05 00:00 8.42258000 8.35505000 8.34787000 8.44664000 8.26701536 0.19062479 372895 1510444800 2017.11.12 00:00 8.36325000 8.42425000 8.34982000 8.45970000 8.28199009 0.19901963 376249 1511049600 2017.11.19 00:00 8.41481000 8.26565000 8.25901000 8.52765000 8.28043389 0.19546607 319206 1511654400 2017.11.26 00:00 8.27775000 8.34405000 8.26575000 8.40004000 8.28649256 0.19968501 415807 1512259200 2017.12.03 00:00 8.36375000 8.44655000 8.32619000 8.51640000 8.30173613 0.21156926 354939 1512864000 2017.12.10 00:00 8.45085000 8.50125000 8.35526000 8.52287000 8.32073745 0.22264636 391980 1513468800 2017.12.17 00:00 8.49722000 8.31485000 8.31485000 8.51581000 8.32017674 0.21868295 354581 1514073600 2017.12.24 00:00 8.30862000 8.17023000 8.16209000 8.36223000 8.30589610 0.20895449 184268 1514678400 2017.12.31 00:00 8.16115000 8.14332000 8.12425000 8.18967000 8.29041266 0.19980468 324035 1515283200 2018.01.07 00:00 8.14205000 8.04225000 8.03183000 8.25304000 8.26677812 0.18547131 572430 1515888000 2018.01.14 00:00 8.03865000 8.04022000 7.98895000 8.07213000 8.24520116 0.17629338 612223 1516492800 2018.01.21 00:00 8.01795000 7.86423000 7.83129000 8.04875000 8.20891819 0.17865569 648665 1517097600 2018.01.28 00:00 7.86405000 7.90053000 7.82663000 7.92750000 8.17954789 0.18473931 657821 1517702400 2018.02.04 00:00 7.89645000 8.07996000 7.88146000 8.15735000 8.17006333 0.18191566 763951 1518307200 2018.02.11 00:00 8.08415000 7.96051000 7.89709000 8.11177000 8.15010587 0.19197924 506770 1518912000 2018.02.18 00:00 7.96470000 8.16370000 7.94664000 8.18511000 8.15140055 0.19141157 426370 1519516800 2018.02.25 00:00 8.15661000 8.24473000 8.12533000 8.31748000 8.16028907 0.18982101 523931 1520121600 2018.03.04 00:00 8.22988000 8.24051000 8.19455000 8.29168000 8.16792915 0.18865222 482409 1520726400 2018.03.11 00:00 8.22645000 8.24105000 8.22645000 8.24578000 8.17489304 0.18349717 3344