Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1336262400 2012.05.06 00:00 1.77700000 1.78550000 1.77560000 1.79953000 1.78550000 0.00000000 20051 1336867200 2012.05.13 00:00 1.80489000 1.83533000 1.80075000 1.84098000 1.79024571 0.00000000 66129 1337472000 2012.05.20 00:00 1.83309000 1.84819000 1.82156000 1.85794000 1.79576422 0.00000000 60713 1338076800 2012.05.27 00:00 1.84375000 1.85633000 1.82839000 1.87745000 1.80153239 0.00000000 62386 1338681600 2012.06.03 00:00 1.85559000 1.82103000 1.81738000 1.86279000 1.80338930 0.00000000 53118 1339286400 2012.06.10 00:00 1.80725000 1.80993000 1.80599000 1.83384000 1.80401223 0.00000000 56572 1339891200 2012.06.17 00:00 1.80350000 1.81383000 1.78787000 1.82008000 1.80494725 0.00000000 68206 1340496000 2012.06.24 00:00 1.81109000 1.80683000 1.80499000 1.83365000 1.80512656 0.00000000 65141 1341100800 2012.07.01 00:00 1.80259000 1.81583000 1.79429000 1.82708000 1.80614594 0.00000000 51275 1341705600 2012.07.08 00:00 1.81729000 1.80881000 1.80454000 1.82868000 1.80639966 0.00000000 62579 1342310400 2012.07.15 00:00 1.80894000 1.80671000 1.79880000 1.81583000 1.80642921 0.00000000 49732 1342915200 2012.07.22 00:00 1.81334000 1.81079000 1.80679000 1.83108000 1.80684453 0.00000000 64355 1343520000 2012.07.29 00:00 1.80605000 1.77495000 1.77410000 1.81479000 1.80380695 0.00000000 64743 1344124800 2012.08.05 00:00 1.77742000 1.78079000 1.77363000 1.79236000 1.80161486 0.00000000 82060 1344729600 2012.08.12 00:00 1.78400000 1.79834000 1.78371000 1.80598000 1.80130297 0.00000000 67403 1345334400 2012.08.19 00:00 1.79660000 1.79582000 1.78778000 1.80355000 1.80078078 0.00000000 37763 1345939200 2012.08.26 00:00 1.79511000 1.81676000 1.79511000 1.82995000 1.80230261 0.00000000 48766 1346544000 2012.09.02 00:00 1.81185000 1.79632000 1.79572000 1.82735000 1.80173284 0.00000000 35807 1347148800 2012.09.09 00:00 1.79595000 1.79427000 1.79001000 1.81360000 1.80102209 0.00000000 53369 1347753600 2012.09.16 00:00 1.78896000 1.79432000 1.78446000 1.80521000 1.80038380 0.02176059 74128 1348358400 2012.09.23 00:00 1.79417000 1.79542000 1.78540000 1.80180000 1.79991106 0.02172734 72778 1348963200 2012.09.30 00:00 1.79733000 1.80382000 1.78860000 1.81093000 1.80028334 0.02011562 74630 1349568000 2012.10.07 00:00 1.80567000 1.80684000 1.80240000 1.82562000 1.80090778 0.01691305 79319 1350172800 2012.10.14 00:00 1.80649000 1.79354000 1.79320000 1.81293000 1.80020609 0.01172846 59090 1350777600 2012.10.21 00:00 1.79323000 1.79900000 1.79140000 1.80897000 1.80009122 0.01077854 49865 1351382400 2012.10.28 00:00 1.79705000 1.79240000 1.78580000 1.80515000 1.79935872 0.01072810 43392 1351987200 2012.11.04 00:00 1.78858000 1.78990000 1.76921000 1.79450000 1.79845789 0.01045904 59694 1352592000 2012.11.11 00:00 1.78684000 1.79863000 1.78674000 1.80890000 1.79847428 0.01028989 54812 1353196800 2012.11.18 00:00 1.79686000 1.79280000 1.79207000 1.80392000 1.79793388 0.00957508 44815 1353801600 2012.11.25 00:00 1.79304000 1.78640000 1.78395000 1.79715000 1.79683541 0.00949927 47183 1354406400 2012.12.02 00:00 1.78555000 1.78830000 1.78248000 1.79250000 1.79602252 0.00935121 46123 1355011200 2012.12.09 00:00 1.78985000 1.77770000 1.77520000 1.79200000 1.79427751 0.00941654 43313 1355616000 2012.12.16 00:00 1.77811000 1.79540000 1.77650000 1.79780000 1.79438442 0.00836350 48691 1356220800 2012.12.23 00:00 1.79055000 1.78792000 1.78489000 1.79931000 1.79376876 0.00801088 21836 1356825600 2012.12.30 00:00 1.78225000 1.78120000 1.77528000 1.79100000 1.79257173 0.00859208 30026 1357430400 2013.01.06 00:00 1.78168000 1.76860000 1.76520000 1.78610000 1.79028871 0.01044467 46923 1358035200 2013.01.13 00:00 1.76821000 1.75840000 1.75090000 1.77300000 1.78725169 0.01152074 55447 1358640000 2013.01.20 00:00 1.75725000 1.76632000 1.75725000 1.77401000 1.78525820 0.01263759 53773 1359244800 2013.01.27 00:00 1.76245000 1.74830000 1.74527000 1.77440000 1.78173837 0.01560091 54831 1359849600 2013.02.03 00:00 1.74911000 1.77040000 1.74583000 1.77501000 1.78065852 0.01581933 54021 1360454400 2013.02.10 00:00 1.76904000 1.76510000 1.76228000 1.77707000 1.77917676 0.01619319 43978 1361059200 2013.02.17 00:00 1.76640000 1.80000000 1.76500000 1.80250000 1.78115993 0.01552051 45191 1361664000 2013.02.24 00:00 1.79560000 1.79730000 1.79321000 1.81470000 1.78269708 0.01476520 70391 1362268800 2013.03.03 00:00 1.79745000 1.80430000 1.79020000 1.80730000 1.78475450 0.01538608 53671 1362873600 2013.03.10 00:00 1.80100000 1.80570000 1.79730000 1.81635000 1.78674931 0.01601541 64179 1363478400 2013.03.17 00:00 1.81335000 1.81238000 1.81010000 1.82690000 1.78919033 0.01741983 71599 1364083200 2013.03.24 00:00 1.81730000 1.80768000 1.80748000 1.82490000 1.79095125 0.01833352 59672 1364688000 2013.03.31 00:00 1.80796000 1.79252000 1.79252000 1.81415000 1.79110065 0.01830282 57092 1365292800 2013.04.07 00:00 1.79258000 1.78669000 1.78015000 1.79583000 1.79068059 0.01819061 58045 1365897600 2013.04.14 00:00 1.78630000 1.79906000 1.78568000 1.80026000 1.79147863 0.01849695 60931 1366502400 2013.04.21 00:00 1.79894000 1.79748000 1.79495000 1.80919000 1.79205019 0.01870514 58912 1367107200 2013.04.28 00:00 1.79398000 1.79371000 1.78901000 1.79960000 1.79220827 0.01847619 61533 1367712000 2013.05.05 00:00 1.79050000 1.79983000 1.78725000 1.80559000 1.79293414 0.01875215 57118 1368316800 2013.05.12 00:00 1.80149000 1.83953000 1.80065000 1.84645000 1.79737185 0.02251933 79947 1368921600 2013.05.19 00:00 1.84022000 1.84546000 1.83220000 1.85848000 1.80195167 0.02590858 100389 1369526400 2013.05.26 00:00 1.84330000 1.87409000 1.84223000 1.89531000 1.80882199 0.03121562 96032 1370131200 2013.06.02 00:00 1.87841000 1.87343000 1.86935000 1.90735000 1.81497513 0.03396543 96292 1370736000 2013.06.09 00:00 1.87512000 1.85815000 1.85000000 1.90878000 1.81908702 0.03461487 95018 1371340800 2013.06.16 00:00 1.87423000 1.93635000 1.86240000 1.94955000 1.83025493 0.04225067 89608 1371945600 2013.06.23 00:00 1.93580000 1.92755000 1.91370000 1.95991000 1.83952112 0.04740718 81668 1372550400 2013.06.30 00:00 1.92770000 1.96645000 1.91770000 1.96961000 1.85160959 0.05486485 81979 1373155200 2013.07.07 00:00 1.96071000 1.95319000 1.91936000 1.97357000 1.86128391 0.06035382 98749 1373760000 2013.07.14 00:00 1.95019000 1.91533000 1.90672000 1.95445000 1.86643116 0.06109268 113109 1374364800 2013.07.21 00:00 1.91746000 1.92530000 1.89802000 1.93099000 1.87203772 0.06218241 102839 1374969600 2013.07.28 00:00 1.92390000 1.92380000 1.92032000 1.95131000 1.87696746 0.06252822 95987 1375574400 2013.08.04 00:00 1.92289000 1.91662000 1.91380000 1.93418000 1.88074389 0.06222781 67733 1376179200 2013.08.11 00:00 1.91050000 1.94290000 1.91050000 1.94595000 1.88666352 0.06261687 94999 1376784000 2013.08.18 00:00 1.93945000 1.98576000 1.93575000 1.99885000 1.89610128 0.06423634 117073 1377388800 2013.08.25 00:00 1.98476000 2.03439000 1.98469000 2.07260000 1.90927163 0.06837679 110466 1377993600 2013.09.01 00:00 2.02373000 2.04840000 2.01152000 2.08357000 1.92252195 0.07244433 108255 1378598400 2013.09.08 00:00 2.04103000 2.02660000 2.00345000 2.05352000 1.93243415 0.07189792 105084 1379203200 2013.09.15 00:00 2.00831000 1.97940000 1.93277000 2.01454000 1.93690709 0.06611695 117963 1379808000 2013.09.22 00:00 1.97719000 2.02995000 1.97375000 2.04315000 1.94576832 0.06233901 112695 1380412800 2013.09.29 00:00 2.03739000 1.98600000 1.98560000 2.04415000 1.94959991 0.05834810 109788 1381017600 2013.10.06 00:00 1.97891000 1.97830000 1.97298000 2.00160000 1.95233325 0.05372440 96201 1381622400 2013.10.13 00:00 1.97791000 1.96460000 1.96035000 1.99170000 1.95350151 0.05073857 80314 1382227200 2013.10.20 00:00 1.96698000 1.98270000 1.96480000 1.98855000 1.95628232 0.04738479 89936 1382832000 2013.10.27 00:00 1.97961000 2.01510000 1.97771000 2.02145000 1.96188400 0.04234168 85963 1383436800 2013.11.03 00:00 2.01655000 2.03490000 2.01239000 2.05710000 1.96883791 0.04320684 107861 1384041600 2013.11.10 00:00 2.03291000 2.02775000 2.02775000 2.06034000 1.97444858 0.04289928 107918 1384646400 2013.11.17 00:00 2.02349000 2.00420000 2.00135000 2.03440000 1.97728205 0.04285640 104605 1385251200 2013.11.24 00:00 1.99775000 2.01855000 1.99365000 2.02731000 1.98121233 0.04279771 91402 1385856000 2013.12.01 00:00 2.02056000 2.02360000 2.01700000 2.05455000 1.98524925 0.04037442 109543 1386460800 2013.12.08 00:00 2.01952000 2.03660000 2.01952000 2.04710000 1.99013980 0.03848877 89808 1387065600 2013.12.15 00:00 2.03820000 2.08910000 2.02425000 2.09785000 1.99956458 0.03918869 103973 1387670400 2013.12.22 00:00 2.08755000 2.15194000 2.07520000 2.17576000 2.01407653 0.04502368 65135 1388275200 2013.12.29 00:00 2.15045000 2.17650000 2.11235000 2.18796000 2.02954543 0.05336948 83611 1388880000 2014.01.05 00:00 2.16929000 2.16190000 2.15781000 2.19440000 2.04215063 0.05967300 119311 1389484800 2014.01.12 00:00 2.15969000 2.23245000 2.15885000 2.23555000 2.06027438 0.07395618 120650 1390089600 2014.01.19 00:00 2.22424000 2.33390000 2.22090000 2.34391000 2.08633396 0.09878558 132140 1390694400 2014.01.26 00:00 2.33049000 2.25912000 2.16231000 2.38965000 2.10278977 0.10834604 151667 1391299200 2014.02.02 00:00 2.25742000 2.21801000 2.18892000 2.28508000 2.11376313 0.11011185 143965 1391904000 2014.02.09 00:00 2.21581000 2.18018000 2.17830000 2.23531000 2.12008854 0.11084623 135323 1392508800 2014.02.16 00:00 2.17669000 2.17465000 2.17267000 2.21988000 2.12528487 0.10834778 122999 1393113600 2014.02.23 00:00 2.17611000 2.20730000 2.17120000 2.25239000 2.13309584 0.10593605 126382 1393718400 2014.03.02 00:00 2.22080000 2.20300000 2.17896000 2.23461000 2.13975338 0.10088813 106450 1394323200 2014.03.09 00:00 2.20313000 2.21255000 2.20280000 2.25845000 2.14668639 0.09634092 115398 1394928000 2014.03.16 00:00 2.21184000 2.23075000 2.20980000 2.24460000 2.15469245 0.09380113 100072 1395532800 2014.03.23 00:00 2.23337000 2.18935000 2.17485000 2.24167000 2.15799317 0.09022027 103203 1396137600 2014.03.30 00:00 2.17820000 2.11294000 2.10637000 2.18680000 2.15370239 0.08623093 115141 1396742400 2014.04.06 00:00 2.11375000 2.11102000 2.08786000 2.12937000 2.14963740 0.08079112 103827 1397347200 2014.04.13 00:00 2.11342000 2.12680000 2.11285000 2.14519000 2.14746241 0.07612017 83155 1397952000 2014.04.20 00:00 2.12393000 2.13251000 2.12175000 2.15317000 2.14603837 0.07158630 60295 1398556800 2014.04.27 00:00 2.12845000 2.10082000 2.09648000 2.14092000 2.14173186 0.07029308 70186 1399161600 2014.05.04 00:00 2.09940000 2.07595000 2.06682000 2.10710000 2.13546692 0.07438065 77259 1399766400 2014.05.11 00:00 2.07153000 2.09775000 2.06154000 2.10630000 2.13187483 0.07681412 87662 1400371200 2014.05.18 00:00 2.09330000 2.07966000 2.07900000 2.11895000 2.12690199 0.07975752 73172 1400976000 2014.05.25 00:00 2.07325000 2.09625000 2.07325000 2.11165000 2.12398275 0.08123937 69299 1401580800 2014.06.01 00:00 2.09480000 2.07537000 2.07476000 2.12743000 2.11935297 0.08057888 95535 1402185600 2014.06.08 00:00 2.07553000 2.12225000 2.07480000 2.13020000 2.11962888 0.06461305 88652 1402790400 2014.06.15 00:00 2.12160000 2.13795000 2.11765000 2.15334000 2.12137374 0.05599870 67862 1403395200 2014.06.22 00:00 2.13295000 2.12070000 2.12062000 2.14660000 2.12130958 0.05168428 55936 1404000000 2014.06.29 00:00 2.11980000 2.13235000 2.11610000 2.14185000 2.12236105 0.04972113 55782 1404604800 2014.07.06 00:00 2.13180000 2.11660000 2.11435000 2.13576000 2.12181238 0.04848009 56758 1405209600 2014.07.13 00:00 2.11700000 2.12280000 2.11275000 2.14341000 2.12190644 0.04453599 71242 1405814400 2014.07.20 00:00 2.12380000 2.09285000 2.08615000 2.12550000 2.11913916 0.04145000 60658 1406419200 2014.07.27 00:00 2.08910000 2.13095000 2.08641000 2.15129000 2.12026400 0.03588167 76056 1407024000 2014.08.03 00:00 2.12880000 2.14310000 2.12315000 2.18745000 2.12243886 0.02696163 102133 1407628800 2014.08.10 00:00 2.14230000 2.16495000 2.13445000 2.17720000 2.12648754 0.02593578 94239 1408233600 2014.08.17 00:00 2.16380000 2.17450000 2.15845000 2.18855000 2.13106015 0.02965643 71714 1408838400 2014.08.24 00:00 2.17461000 2.16165000 2.15042000 2.18070000 2.13397347 0.03126441 67274 1409443200 2014.08.31 00:00 2.15980000 2.15682000 2.14641000 2.17795000 2.13614933 0.03253838 75590 1410048000 2014.09.07 00:00 2.15625000 2.21830000 2.15530000 2.22088000 2.14397320 0.04017859 105443 1410652800 2014.09.14 00:00 2.20720000 2.23405000 2.19770000 2.23985000 2.15255195 0.04683193 103216 1411257600 2014.09.21 00:00 2.23190000 2.26165000 2.22825000 2.26744000 2.16294224 0.05311939 121482 1411862400 2014.09.28 00:00 2.25995000 2.29263000 2.25995000 2.30641000 2.17529345 0.06227899 128563 1412467200 2014.10.05 00:00 2.29030000 2.28580000 2.25180000 2.29385000 2.18581789 0.06649019 114733 1413072000 2014.10.12 00:00 2.28475000 2.24440000 2.24378000 2.28560000 2.19139713 0.06636877 128691 1413676800 2014.10.19 00:00 2.24380000 2.22997000 2.22935000 2.25140000 2.19507074 0.06264023 92554 1414281600 2014.10.26 00:00 2.22930000 2.22150000 2.18970000 2.24210000 2.19758781 0.06135821 114759 1414886400 2014.11.02 00:00 2.22720000 2.25620000 2.21960000 2.28026000 2.20316993 0.06241777 133650 1415491200 2014.11.09 00:00 2.25475000 2.22900000 2.22810000 2.27127000 2.20562993 0.06035631 116765 1416096000 2014.11.16 00:00 2.22945000 2.21995000 2.21715000 2.24234000 2.20699375 0.05837490 110130 1416700800 2014.11.23 00:00 2.22205000 2.21826000 2.20220000 2.23640000 2.20806673 0.05491100 75353 1417305600 2014.11.30 00:00 2.21880000 2.25870000 2.21235000 2.26499000 2.21288894 0.05279008 124349 1417910400 2014.12.07 00:00 2.26005000 2.29685000 2.25655000 2.30964000 2.22088523 0.04867885 138525 1418515200 2014.12.14 00:00 2.30105000 2.31057000 2.29245000 2.41615000 2.22942664 0.04798641 152604 1419120000 2014.12.21 00:00 2.30895000 2.31474000 2.30895000 2.32447000 2.23755172 0.04720620 54080 1419724800 2014.12.28 00:00 2.31500000 2.34169000 2.31049000 2.35780000 2.24746965 0.04930243 63358 1420329600 2015.01.04 00:00 2.33280000 2.29260000 2.28448000 2.35252000 2.25176778 0.04736641 143476 1420934400 2015.01.11 00:00 2.28809000 2.32428000 2.27240000 2.33962000 2.25867371 0.04504342 326872 1421539200 2015.01.18 00:00 2.32960000 2.34940000 2.31596000 2.36025000 2.26731431 0.04242907 125199 1422144000 2015.01.25 00:00 2.36280000 2.44070000 2.33890000 2.44750000 2.28382723 0.05476382 163277 1422748800 2015.02.01 00:00 2.43580000 2.47131000 2.39205000 2.48110000 2.30168273 0.06799683 146433 1423353600 2015.02.08 00:00 2.47345000 2.45477000 2.45477000 2.51453000 2.31626247 0.07680574 129923 1423958400 2015.02.15 00:00 2.45480000 2.45328000 2.43320000 2.46734000 2.32931176 0.08441198 104548 1424563200 2015.02.22 00:00 2.44980000 2.50572000 2.44980000 2.52715000 2.34611254 0.09552450 127305 1425168000 2015.03.01 00:00 2.50373000 2.62355000 2.50373000 2.64695000 2.37253516 0.11594375 131802 1425772800 2015.03.08 00:00 2.61800000 2.63990000 2.58224000 2.64825000 2.39799848 0.13125995 170619 1426377600 2015.03.15 00:00 2.63268000 2.57137000 2.56018000 2.64150000 2.41451005 0.13448538 142669 1426982400 2015.03.22 00:00 2.56755000 2.60705000 2.53994000 2.62438000 2.43284719 0.14033931 163516 1427587200 2015.03.29 00:00 2.60455000 2.57009000 2.55731000 2.62237000 2.44591793 0.13871788 124808 1428192000 2015.04.05 00:00 2.55570000 2.62679000 2.55570000 2.64115000 2.46314384 0.13801113 116534 1428796800 2015.04.12 00:00 2.61840000 2.67629000 2.61840000 2.73059000 2.48344348 0.13785047 157144 1429401600 2015.04.19 00:00 2.67170000 2.71280000 2.67170000 2.74294000 2.50528696 0.14060782 160469 1430006400 2015.04.26 00:00 2.70595000 2.70230000 2.64431000 2.73700000 2.52405010 0.14180863 181464 1430611200 2015.05.03 00:00 2.70175000 2.69380000 2.67479000 2.72201000 2.54021676 0.14038745 177654 1431216000 2015.05.10 00:00 2.68043000 2.57430000 2.57362000 2.70400000 2.54346278 0.13149605 174305 1431820800 2015.05.17 00:00 2.57444000 2.59875000 2.56015000 2.61095000 2.54872823 0.12420038 130783 1432425600 2015.05.24 00:00 2.59128000 2.66150000 2.58889000 2.66785000 2.55946840 0.11221638 128108 1433030400 2015.05.31 00:00 2.65803000 2.65714000 2.64875000 2.70605000 2.56877046 0.10008461 149362 1433635200 2015.06.07 00:00 2.74830000 2.70979000 2.69770000 2.80905000 2.58220089 0.08951061 146028 1434240000 2015.06.14 00:00 2.70665000 2.69170000 2.68885000 2.74985000 2.59262938 0.08448183 128742 1434844800 2015.06.21 00:00 2.68899000 2.66300000 2.65188000 2.69630000 2.59933134 0.07956758 124704 1435449600 2015.06.28 00:00 2.69900000 2.68628000 2.66996000 2.70855000 2.60761217 0.07213681 124711 1436054400 2015.07.05 00:00 2.71100000 2.66137000 2.65880000 2.71629000 2.61273196 0.06192513 146362 1436659200 2015.07.12 00:00 2.67430000 2.65050000 2.62730000 2.67470000 2.61632892 0.05555282 105111 1437264000 2015.07.19 00:00 2.65460000 2.73510000 2.65274000 2.75297000 2.62764045 0.05525798 114239 1437868800 2015.07.26 00:00 2.73205000 2.76575000 2.73205000 2.79735000 2.64079374 0.05745233 114831 1438473600 2015.08.02 00:00 2.75550000 2.77680000 2.75550000 2.79315000 2.65374672 0.05803883 93807 1439078400 2015.08.09 00:00 2.77030000 2.83415000 2.74865000 2.84545000 2.67092798 0.06478423 120652 1439683200 2015.08.16 00:00 2.82585000 2.91101000 2.82420000 2.99988000 2.69379293 0.07608399 141252 1440288000 2015.08.23 00:00 2.90828000 2.91662000 2.89795000 2.98505000 2.71501456 0.08741756 151847 1440892800 2015.08.30 00:00 2.91150000 3.00115000 2.90745000 3.01220000 2.74226555 0.10759193 120686 1441497600 2015.09.06 00:00 3.00525000 3.04380000 2.98750000 3.06025000 2.77098312 0.12902110 128170 1442102400 2015.09.13 00:00 3.04155000 3.00370000 2.97440000 3.06920000 2.79314663 0.14147879 120601 1442707200 2015.09.20 00:00 2.99385000 3.04020000 2.98330000 3.07480000 2.81667553 0.15423263 117090 1443312000 2015.09.27 00:00 3.03223000 2.98820000 2.98555000 3.06790000 2.83301119 0.15211446 166237 1443916800 2015.10.04 00:00 2.99485000 2.91129000 2.88967000 3.00010000 2.84046631 0.14497812 178087 1444521600 2015.10.11 00:00 2.95035000 2.89160000 2.87480000 2.96325000 2.84533619 0.14036819 173591 1445126400 2015.10.18 00:00 2.89360000 2.90579000 2.85955000 2.91405000 2.85109369 0.13496923 155995 1445731200 2015.10.25 00:00 2.90943000 2.91143000 2.88110000 2.94260000 2.85684001 0.13210616 163283 1446336000 2015.11.01 00:00 2.82635000 2.91765000 2.75765000 2.93020000 2.86263144 0.12752017 195301 1446940800 2015.11.08 00:00 2.92140000 2.86270000 2.85830000 2.92810000 2.86263797 0.11945147 175043 1447545600 2015.11.15 00:00 2.86920000 2.82800000 2.81540000 2.88920000 2.85933911 0.11351088 174463 1448150400 2015.11.22 00:00 2.82525000 2.92440000 2.82479000 2.93400000 2.86553539 0.10384080 171515 1448755200 2015.11.29 00:00 2.92605000 2.89110000 2.87040000 2.93590000 2.86797011 0.09125221 188521 1449360000 2015.12.06 00:00 2.87750000 2.98130000 2.86990000 2.98715000 2.87876344 0.08473806 183977 1449964800 2015.12.13 00:00 2.94810000 2.90542000 2.90500000 2.99665000 2.88130216 0.07976702 193890 1450569600 2015.12.20 00:00 2.90415000 2.91478000 2.90415000 2.95030000 2.88449052 0.07468214 108029 1451174400 2015.12.27 00:00 2.90925000 2.91479000 2.90229000 2.96542000 2.88737619 0.07227418 77429 1451779200 2016.01.03 00:00 2.91030000 3.02070000 2.91030000 3.02786000 2.90007369 0.07029553 193709 1452384000 2016.01.10 00:00 3.02380000 3.04670000 3.00524000 3.05125000 2.91403810 0.07025979 228202 1452988800 2016.01.17 00:00 3.04390000 2.99920000 2.99910000 3.06115000 2.92214876 0.06693991 213443 1453593600 2016.01.24 00:00 2.99915000 2.95220000 2.95220000 3.03410000 2.92501078 0.06073691 236774 1454198400 2016.01.31 00:00 2.94755000 2.91379000 2.88960000 2.97710000 2.92394214 0.05839889 207666 1454803200 2016.02.07 00:00 2.91265000 2.92527000 2.91265000 2.96245000 2.92406860 0.05227932 211193 1455408000 2016.02.14 00:00 2.93300000 2.94977000 2.92480000 2.98390000 2.92651635 0.05045127 326172 1456012800 2016.02.21 00:00 2.94509000 2.98751000 2.91900000 2.99985000 2.93232527 0.05184017 342381 1456617600 2016.02.28 00:00 2.98335000 2.90410000 2.90275000 2.99239000 2.92963715 0.05151940 316122 1457222400 2016.03.06 00:00 2.90350000 2.86700000 2.86480000 2.93070000 2.92367171 0.05359594 351297 1457827200 2016.03.13 00:00 2.87336000 2.86532000 2.83995000 2.92925000 2.91811440 0.05586386 334070 1458432000 2016.03.20 00:00 2.85895000 2.87387000 2.85568000 2.89088000 2.91390065 0.05749946 271123 1459036800 2016.03.27 00:00 2.87015000 2.82140000 2.81406000 2.87860000 2.90509106 0.06216361 274810 1459641600 2016.04.03 00:00 2.82220000 2.84769000 2.80550000 2.87110000 2.89962430 0.06311035 297313 1460246400 2016.04.10 00:00 2.84315000 2.85062000 2.81945000 2.87035000 2.89495722 0.06557019 269438 1460851200 2016.04.17 00:00 2.84960000 2.84625000 2.80719000 2.86555000 2.89031844 0.06830421 285405 1461456000 2016.04.24 00:00 2.84315000 2.79530000 2.79055000 2.85255000 2.88126906 0.07171214 303279 1462060800 2016.05.01 00:00 2.79015000 2.92740000 2.78925000 2.97650000 2.88566248 0.07054306 355938 1462665600 2016.05.08 00:00 2.92090000 2.96935000 2.91305000 2.97525000 2.89363272 0.06998095 313757 1463270400 2016.05.15 00:00 2.96994000 2.97441000 2.95920000 3.00060000 2.90132580 0.07001790 337670 1463875200 2016.05.22 00:00 2.97505000 2.95676000 2.92495000 3.01180000 2.90660525 0.06512224 294390 1464480000 2016.05.29 00:00 2.95190000 2.90210000 2.90130000 2.96811000 2.90617617 0.05710217 198109 1465084800 2016.06.05 00:00 2.90677000 2.92609000 2.87933000 2.93717000 2.90807273 0.05351803 206314 1465689600 2016.06.12 00:00 2.92600000 2.92385000 2.90879000 2.95600000 2.90957533 0.05293012 237204 1466294400 2016.06.19 00:00 2.91940000 2.92508000 2.83614000 3.00253000 2.91105196 0.05326733 345149 1466899200 2016.06.26 00:00 2.93810000 2.90028000 2.87255000 2.95185000 2.91002606 0.05303707 283330 1467504000 2016.07.03 00:00 2.90077000 2.88662000 2.88458000 2.95530000 2.90779691 0.05206429 195174 1468108800 2016.07.10 00:00 2.88505000 3.02173000 2.87349000 3.04975000 2.91864768 0.05783598 246969 1468713600 2016.07.17 00:00 2.96815000 3.06445000 2.92607000 3.09680000 2.93253362 0.07004211 308519 1469318400 2016.07.24 00:00 3.06515000 2.98625000 2.98497000 3.06795000 2.93764946 0.07112669 216617 1469923200 2016.07.31 00:00 2.98043000 2.99645000 2.97255000 3.02691000 2.94324951 0.07212217 135967 1470528000 2016.08.07 00:00 2.99645000 2.95710000 2.94420000 2.99839000 2.94456861 0.07087422 207440 1471132800 2016.08.14 00:00 2.94610000 2.92713000 2.91354000 2.96045000 2.94290779 0.06505149 205551 1471737600 2016.08.21 00:00 2.92189000 2.95185000 2.91973000 2.96836000 2.94375943 0.06162384 215325 1472342400 2016.08.28 00:00 2.95005000 2.94950000 2.94230000 2.97095000 2.94430615 0.05805572 163847 1472947200 2016.09.04 00:00 2.94182000 2.96705000 2.92012000 2.97783000 2.94647223 0.05399417 212999 1473552000 2016.09.11 00:00 2.95815000 2.97785000 2.95815000 2.99316000 2.94946059 0.04221977 193179 1474156800 2016.09.18 00:00 2.97554000 2.95213000 2.93745000 2.98755000 2.94971482 0.04189716 172349 1474761600 2016.09.25 00:00 2.99065000 3.00085000 2.96618000 3.01115000 2.95458484 0.04261370 280431 1475366400 2016.10.02 00:00 3.00050000 3.05100000 2.99664000 3.06535000 2.96376723 0.04715708 279467 1475971200 2016.10.09 00:00 3.04215000 3.08920000 3.03852000 3.11285000 2.97571321 0.05526021 257474 1476576000 2016.10.16 00:00 3.08010000 3.07479000 3.05097000 3.11370000 2.98514910 0.05786581 250601 1477180800 2016.10.23 00:00 3.07649000 3.10480000 3.06710000 3.12706000 2.99654442 0.06335653 224126 1477785600 2016.10.30 00:00 3.10662000 3.15467000 3.09139000 3.17366000 3.01160400 0.07221439 242113 1478390400 2016.11.06 00:00 3.14335000 3.24461000 3.14080000 3.30051000 3.03379505 0.08938357 385889 1478995200 2016.11.13 00:00 3.23788000 3.36486000 3.23280000 3.40832000 3.06532504 0.11586325 352695 1479600000 2016.11.20 00:00 3.36555000 3.44693000 3.35126000 3.47580000 3.10166837 0.14322764 306702 1480204800 2016.11.27 00:00 3.44595000 3.50585000 3.40412000 3.59576000 3.14016186 0.17569476 290983 1480809600 2016.12.04 00:00 3.51446000 3.47595000 3.34032000 3.56156000 3.17214168 0.19808912 373499 1481414400 2016.12.11 00:00 3.48640000 3.50295000 3.45234000 3.54907000 3.20364724 0.21524469 449949 1482019200 2016.12.18 00:00 3.48793000 3.50305000 3.48764000 3.54299000 3.23216179 0.22795183 477559 1482624000 2016.12.25 00:00 3.50780000 3.51830000 3.49982000 3.54965000 3.25941304 0.23540041 371235 1483228800 2017.01.01 00:00 3.53195000 3.63884000 3.52784000 3.64790000 3.29554894 0.24692939 345016 1483833600 2017.01.08 00:00 3.62694000 3.71993000 3.62545000 3.94173000 3.33596619 0.26154451 563708 1484438400 2017.01.15 00:00 3.72296000 3.76375000 3.71587000 3.84289000 3.37670750 0.27284512 409535 1485043200 2017.01.22 00:00 3.76330000 3.86076000 3.73590000 3.91031000 3.42280774 0.28737098 362376 1485648000 2017.01.29 00:00 3.87691000 3.68850000 3.68645000 3.87931000 3.44811177 0.28082533 351336 1486252800 2017.02.05 00:00 3.68921000 3.68511000 3.66046000 3.75899000 3.47068303 0.26676176 326614 1486857600 2017.02.12 00:00 3.68280000 3.62630000 3.62431000 3.70212000 3.48550369 0.24927570 356035 1487462400 2017.02.19 00:00 3.62524000 3.60665000 3.55546000 3.63740000 3.49704143 0.23177698 231582 1488067200 2017.02.26 00:00 3.58929000 3.70111000 3.58096000 3.74615000 3.51647654 0.21767853 261696 1488672000 2017.03.05 00:00 3.70915000 3.72689000 3.67025000 3.78560000 3.53651591 0.19804618 299084 1489276800 2017.03.12 00:00 3.74025000 3.63965000 3.60005000 3.76195000 3.54633821 0.17291263 393810 1489881600 2017.03.19 00:00 3.62575000 3.60720000 3.58801000 3.64395000 3.55213457 0.14807250 320194 1490486400 2017.03.26 00:00 3.59830000 3.63065000 3.58520000 3.66195000 3.55961223 0.12917336 363655 1491091200 2017.04.02 00:00 3.62615000 3.72505000 3.62310000 3.74851000 3.57536821 0.11928911 294109 1491696000 2017.04.09 00:00 3.72176000 3.70622000 3.64240000 3.73685000 3.58783028 0.11298155 309486 1492300800 2017.04.16 00:00 3.62532000 3.63810000 3.61800000 3.71651000 3.59261787 0.10954248 282552 1492905600 2017.04.23 00:00 3.59318000 3.54965000 3.54097000 3.62468000 3.58852570 0.10914897 334884 1493510400 2017.04.30 00:00 3.54960000 3.54255000 3.51905000 3.57832000 3.58414706 0.11065629 236878 1494115200 2017.05.07 00:00 3.53785000 3.56745000 3.52799000 3.62731000 3.58255686 0.11029311 239095 1494720000 2017.05.14 00:00 3.56554000 3.57310000 3.53301000 3.64156000 3.58165621 0.11001216 240755 1495324800 2017.05.21 00:00 3.57573000 3.57825000 3.54865000 3.59325000 3.58133181 0.10949266 243534 1495929600 2017.05.28 00:00 3.57540000 3.50760000 3.50604000 3.58827000 3.57430973 0.11072803 194820 1496534400 2017.06.04 00:00 3.50430000 3.53405000 3.49835000 3.55822000 3.57047547 0.10500231 220066 1497139200 2017.06.11 00:00 3.52695000 3.50089000 3.47445000 3.53995000 3.56384828 0.08781558 246894 1497744000 2017.06.18 00:00 3.49630000 3.50673000 3.48775000 3.54970000 3.55840845 0.08720119 239457 1498348800 2017.06.25 00:00 3.50125000 3.51960000 3.48973000 3.53860000 3.55471240 0.08481302 263128 1498953600 2017.07.02 00:00 3.52000000 3.61685000 3.51520000 3.64693000 3.56063027 0.08149815 249857 1499558400 2017.07.09 00:00 3.61565000 3.53725000 3.52865000 3.64400000 3.55840358 0.08199621 214965 1500163200 2017.07.16 00:00 3.52956000 3.53485000 3.51250000 3.55128000 3.55616038 0.07659482 236868 1500768000 2017.07.23 00:00 3.53132000 3.52510000 3.52050000 3.57698000 3.55320225 0.06774844 263247 1501372800 2017.07.30 00:00 3.52395000 3.52660000 3.51145000 3.54765000 3.55066870 0.06595557 247153 1501977600 2017.08.06 00:00 3.52110000 3.53439000 3.52110000 3.55883000 3.54911835 0.06526066 198721 1502582400 2017.08.13 00:00 3.53290000 3.51724000 3.51213000 3.54928000 3.54608232 0.06375964 198044 1503187200 2017.08.20 00:00 3.50903000 3.43975000 3.43276000 3.52360000 3.53595543 0.05627357 195227 1503792000 2017.08.27 00:00 3.43572000 3.41946000 3.41761000 3.47266000 3.52486063 0.04963651 194485 1504396800 2017.09.03 00:00 3.42975000 3.41039000 3.39904000 3.44977000 3.51395866 0.05036059 244825 1505001600 2017.09.10 00:00 3.40475000 3.43680000 3.38868000 3.47759000 3.50661022 0.05348560 317286 1505606400 2017.09.17 00:00 3.43794000 3.49395000 3.43153000 3.51986000 3.50540448 0.05313615 326200 1506211200 2017.09.24 00:00 3.49690000 3.56383000 3.49555000 3.59574000 3.51096882 0.05233353 339828 1506816000 2017.10.01 00:00 3.56140000 3.61311000 3.56043000 3.63745000 3.52069655 0.05538402 296664 1507420800 2017.10.08 00:00 3.64950000 3.63249000 3.62537000 3.79965000 3.53134354 0.06071079 364082 1508025600 2017.10.15 00:00 3.62750000 3.67105000 3.62550000 3.69248000 3.54464892 0.07023961 243240 1508630400 2017.10.22 00:00 3.70440000 3.78860000 3.68459000 3.84313000 3.56788236 0.09319402 403875 1509235200 2017.10.29 00:00 3.78142000 3.88605000 3.76555000 3.88944000 3.59818404 0.12246085 321869 1509840000 2017.11.05 00:00 3.88075000 3.86278000 3.82096000 3.90105000 3.62338365 0.14073573 311263 1510444800 2017.11.12 00:00 3.84600000 3.87565000 3.84600000 3.91060000 3.64740902 0.15628231 382762 1511049600 2017.11.19 00:00 3.84910000 3.94484000 3.84595000 3.98170000 3.67573578 0.17799528 387816 1511654400 2017.11.26 00:00 3.94250000 3.91042000 3.88874000 3.97320000 3.69808666 0.18986717 325072 1512259200 2017.12.03 00:00 3.91202000 3.83285000 3.82665000 3.94488000 3.71092126 0.19279915 245302 1512864000 2017.12.10 00:00 3.83377000 3.85572000 3.80457000 3.89630000 3.72471162 0.19510501 198977 1513468800 2017.12.17 00:00 3.84895000 3.80700000 3.80595000 3.86831000 3.73254861 0.19309470 179436 1514073600 2017.12.24 00:00 3.80005000 3.79792000 3.76315000 3.82755000 3.73877445 0.19007741 123652 1514678400 2017.12.31 00:00 3.78596000 3.73268000 3.73113000 3.79114000 3.73819403 0.18338838 144270 1515283200 2018.01.07 00:00 3.73205000 3.74378000 3.73087000 3.80690000 3.73872603 0.17089610 229202 1515888000 2018.01.14 00:00 3.75004000 3.80477000 3.74600000 3.83310000 3.74501593 0.15631915 253110 1516492800 2018.01.21 00:00 3.82725000 3.74855000 3.71565000 3.84650000 3.74535251 0.13723789 248778 1517097600 2018.01.28 00:00 3.74135000 3.76695000 3.72703000 3.79880000 3.74740941 0.11838052 249422 1517702400 2018.02.04 00:00 3.76520000 3.81785000 3.75595000 3.84485000 3.75411804 0.10305107 345461 1518307200 2018.02.11 00:00 3.81151000 3.74525000 3.73831000 3.82270000 3.75327346 0.09422068 300387 1518912000 2018.02.18 00:00 3.74250000 3.78825000 3.73895000 3.81175000 3.75660456 0.08747416 170383 1519516800 2018.02.25 00:00 3.78540000 3.80668000 3.77559000 3.82461000 3.76137365 0.08078508 177029 1520121600 2018.03.04 00:00 3.80595000 3.80929000 3.78640000 3.82855000 3.76593711 0.07584643 213524 1520726400 2018.03.11 00:00 3.80490000 3.81267000 3.80490000 3.81290000 3.77038786 0.07346457 1197