Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 6.32214000 6.32274000 0.00001000 5.00000000 60.00000000 0.00001000 0.15013271 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1325376000 2012.01.01 00:00 6.33650000 6.30490000 6.30060000 6.34060000 6.30490000 0.00000000 48427 1325980800 2012.01.08 00:00 6.30380000 6.30240000 6.29430000 6.31900000 6.30466190 0.00000000 102251 1326585600 2012.01.15 00:00 6.30240000 6.29980000 6.26980000 6.31630000 6.30419887 0.00000000 75874 1327190400 2012.01.22 00:00 6.30290000 6.28890000 6.25800000 6.30920000 6.30274183 0.00000000 90792 1327795200 2012.01.29 00:00 6.28110000 6.28820000 6.26800000 6.31330000 6.30135690 0.00000000 73959 1328400000 2012.02.05 00:00 6.28350000 6.29290000 6.28060000 6.30020000 6.30055148 0.00000000 129067 1329004800 2012.02.12 00:00 6.28880000 6.29120000 6.28490000 6.30400000 6.29966086 0.00000000 116719 1329609600 2012.02.19 00:00 6.29170000 6.29300000 6.28400000 6.30120000 6.29902649 0.00000000 63113 1330214400 2012.02.26 00:00 6.28890000 6.29190000 6.28670000 6.30370000 6.29834778 0.00000000 32778 1330819200 2012.03.04 00:00 6.29090000 6.30830000 6.28900000 6.31550000 6.29929561 0.00000000 30297 1331424000 2012.03.11 00:00 6.31050000 6.31610000 6.30580000 6.34720000 6.30089603 0.00000000 29360 1332028800 2012.03.18 00:00 6.31480000 6.30780000 6.29750000 6.32900000 6.30155355 0.00000000 18269 1332633600 2012.03.25 00:00 6.31040000 6.30820000 6.30190000 6.31980000 6.30218654 0.00000000 104825 1333238400 2012.04.01 00:00 6.30780000 6.30890000 6.30310000 6.31670000 6.30282592 0.00000000 151679 1333843200 2012.04.08 00:00 6.30880000 6.29660000 6.29070000 6.31420000 6.30223298 0.00000000 97783 1334448000 2012.04.15 00:00 6.29830000 6.30220000 6.29180000 6.31660000 6.30222984 0.00000000 111880 1335052800 2012.04.22 00:00 6.30450000 6.29970000 6.29830000 6.31250000 6.30198890 0.00000000 98242 1335657600 2012.04.29 00:00 6.29800000 6.30470000 6.29420000 6.30860000 6.30224710 0.00000000 91822 1336262400 2012.05.06 00:00 6.30710000 6.31150000 6.30230000 6.31760000 6.30312833 0.00000000 95457 1336867200 2012.05.13 00:00 6.31060000 6.31990000 6.30870000 6.32900000 6.30472563 0.00930844 108669 1337472000 2012.05.20 00:00 6.31380000 6.34450000 6.30720000 6.34930000 6.30851366 0.01366902 89312 1338076800 2012.05.27 00:00 6.33940000 6.36580000 6.33830000 6.37330000 6.31396951 0.01988185 92381 1338681600 2012.06.03 00:00 6.36690000 6.37070000 6.35450000 6.37265000 6.31937241 0.02474487 103495 1339286400 2012.06.10 00:00 6.36280000 6.36560000 6.35800000 6.37600000 6.32377504 0.02712984 111959 1339891200 2012.06.17 00:00 6.35930000 6.36760000 6.33770000 6.37290000 6.32794884 0.02883479 108615 1340496000 2012.06.24 00:00 6.37020000 6.35250000 6.35160000 6.37730000 6.33028705 0.02892332 110731 1341100800 2012.07.01 00:00 6.34250000 6.37070000 6.34250000 6.37120000 6.33413590 0.02991579 57994 1341705600 2012.07.08 00:00 6.36710000 6.37140000 6.36080000 6.37845000 6.33768486 0.03044986 70638 1342310400 2012.07.15 00:00 6.37150000 6.37020000 6.35570000 6.37940000 6.34078154 0.03021505 58615 1342915200 2012.07.22 00:00 6.36740000 6.38190000 6.36630000 6.39340000 6.34469759 0.03148105 75292 1343520000 2012.07.29 00:00 6.37380000 6.37610000 6.37180000 6.38930000 6.34768829 0.03221118 55659 1344124800 2012.08.05 00:00 6.37670000 6.36390000 6.36010000 6.37810000 6.34923226 0.03145077 43021 1344729600 2012.08.12 00:00 6.36410000 6.36450000 6.36050000 6.37325000 6.35068633 0.03049184 38644 1345334400 2012.08.19 00:00 6.36410000 6.35900000 6.34980000 6.36620000 6.35147811 0.02916956 46376 1345939200 2012.08.26 00:00 6.35200000 6.34960000 6.34570000 6.36420000 6.35129924 0.02646086 41184 1346544000 2012.09.02 00:00 6.34300000 6.33900000 6.33580000 6.35475000 6.35012789 0.02431560 34205 1347148800 2012.09.09 00:00 6.33920000 6.31940000 6.31320000 6.34500000 6.34720142 0.02322007 51683 1347753600 2012.09.16 00:00 6.31440000 6.31170000 6.30710000 6.33150000 6.34382033 0.02382759 51946 1348358400 2012.09.23 00:00 6.31420000 6.30410000 6.29950000 6.31640000 6.34003745 0.02610048 52655 1348963200 2012.09.30 00:00 6.29400000 6.29160000 6.29160000 6.30690000 6.33542436 0.03016331 41544 1349568000 2012.10.07 00:00 6.29170000 6.27100000 6.26900000 6.30110000 6.32928870 0.03618098 40600 1350172800 2012.10.14 00:00 6.27080000 6.25550000 6.24310000 6.27420000 6.32226121 0.04188001 39140 1350777600 2012.10.21 00:00 6.25490000 6.24130000 6.22890000 6.26200000 6.31455062 0.04733673 44150 1351382400 2012.10.28 00:00 6.24015000 6.24030000 6.23810000 6.24830000 6.30747913 0.05153200 42712 1351987200 2012.11.04 00:00 6.24020000 6.23240000 6.22610000 6.24590000 6.30032874 0.05508280 48010 1352592000 2012.11.11 00:00 6.22830000 6.23950000 6.20760000 6.24410000 6.29453552 0.05759636 42271 1353196800 2012.11.18 00:00 6.23960000 6.22420000 6.22380000 6.24010000 6.28783690 0.05942321 38848 1353801600 2012.11.25 00:00 6.22430000 6.20960000 6.20200000 6.22810000 6.28038577 0.06130405 45440 1354406400 2012.12.02 00:00 6.20960000 6.20790000 6.20340000 6.21670000 6.27348236 0.06208799 36440 1355011200 2012.12.09 00:00 6.20790000 6.21330000 6.20320000 6.22780000 6.26775071 0.06017594 41438 1355616000 2012.12.16 00:00 6.21560000 6.22040000 6.20120000 6.22590000 6.26324112 0.05708095 40186 1356220800 2012.12.23 00:00 6.22080000 6.22410000 6.21800000 6.23250000 6.25951339 0.05384581 21897 1356825600 2012.12.30 00:00 6.22390000 6.20820000 6.20250000 6.22390000 6.25462640 0.05038752 32613 1357430400 2013.01.06 00:00 6.20830000 6.18200000 6.17380000 6.21410000 6.24770960 0.04796503 46562 1358035200 2013.01.13 00:00 6.18140000 6.18890000 6.17600000 6.19610000 6.24210869 0.04437537 50986 1358640000 2013.01.20 00:00 6.19070000 6.22250000 6.18720000 6.22600000 6.24024119 0.03893699 44027 1359244800 2013.01.27 00:00 6.22150000 6.20840000 6.20450000 6.23390000 6.23720870 0.03507057 50023 1359849600 2013.02.03 00:00 6.20330000 6.21750000 6.20060000 6.22740000 6.23533168 0.03080401 26921 1360454400 2013.02.10 00:00 6.22100000 6.21980000 6.21550000 6.22460000 6.23385247 0.02643556 5070 1361059200 2013.02.17 00:00 6.21620000 6.23330000 6.21620000 6.24310000 6.23379986 0.02304292 10615 1361664000 2013.02.24 00:00 6.23120000 6.21950000 6.21360000 6.23670000 6.23243796 0.02091522 12883 1362268800 2013.03.03 00:00 6.21890000 6.20360000 6.19970000 6.22530000 6.22969149 0.01948755 14486 1362873600 2013.03.10 00:00 6.20370000 6.20030000 6.19980000 6.21450000 6.22689230 0.01860649 11991 1363478400 2013.03.17 00:00 6.20180000 6.20100000 6.19970000 6.21760000 6.22442637 0.01767325 18519 1364083200 2013.03.24 00:00 6.20040000 6.20310000 6.19890000 6.21150000 6.22239529 0.01694092 10958 1364688000 2013.03.31 00:00 6.20420000 6.19660000 6.19140000 6.20430000 6.21993859 0.01586822 9159 1365292800 2013.04.07 00:00 6.19690000 6.18400000 6.18120000 6.20260000 6.21651587 0.01571085 16836 1365897600 2013.04.14 00:00 6.18390000 6.17820000 6.16970000 6.19530000 6.21286674 0.01609382 20093 1366502400 2013.04.21 00:00 6.17850000 6.16460000 6.15900000 6.18120000 6.20826991 0.01783675 21297 1367107200 2013.04.28 00:00 6.16470000 6.15140000 6.15080000 6.16590000 6.20285372 0.02081313 13993 1367712000 2013.05.05 00:00 6.15210000 6.15050000 6.13060000 6.19130000 6.19786766 0.02302283 23596 1368316800 2013.05.12 00:00 6.14940000 6.14300000 6.13630000 6.15220000 6.19264216 0.02512311 18881 1368921600 2013.05.19 00:00 6.13510000 6.12180000 6.12040000 6.14460000 6.18589529 0.02954860 20843 1369526400 2013.05.26 00:00 6.12180000 6.14580000 6.11110000 6.15530000 6.18207669 0.03132142 23478 1370131200 2013.06.02 00:00 6.14460000 6.13530000 6.12010000 6.14740000 6.17762177 0.03367622 22901 1370736000 2013.06.09 00:00 6.13960000 6.13060000 6.13030000 6.15260000 6.17314351 0.03448202 18578 1371340800 2013.06.16 00:00 6.13240000 6.13150000 6.12220000 6.13710000 6.16917746 0.03544682 20700 1371945600 2013.06.23 00:00 6.12720000 6.13180000 6.12720000 6.15120000 6.16561770 0.03527567 17137 1372550400 2013.06.30 00:00 6.13480000 6.13580000 6.12690000 6.13810000 6.16277792 0.03411919 11950 1373155200 2013.07.07 00:00 6.13190000 6.13780000 6.13050000 6.14540000 6.16039907 0.03090043 14663 1373760000 2013.07.14 00:00 6.14050000 6.13450000 6.13340000 6.14310000 6.15793249 0.02851678 4210 1374364800 2013.07.21 00:00 6.13590000 6.13350000 6.12960000 6.13780000 6.15560559 0.02707634 8724 1374969600 2013.07.28 00:00 6.13240000 6.12540000 6.12390000 6.13780000 6.15272886 0.02579351 10379 1375574400 2013.08.04 00:00 6.12500000 6.11690000 6.10980000 6.12800000 6.14931659 0.02428294 10721 1376179200 2013.08.11 00:00 6.11650000 6.10810000 6.10510000 6.12140000 6.14539120 0.02224070 6257 1376784000 2013.08.18 00:00 6.10870000 6.11077000 6.10720000 6.12038000 6.14209394 0.01973093 14375 1377388800 2013.08.25 00:00 6.10977000 6.11627000 6.08567000 6.11978000 6.13963452 0.01751779 10786 1377993600 2013.09.01 00:00 6.11527000 6.11207000 6.11067000 6.11688000 6.13700933 0.01538265 8884 1378598400 2013.09.08 00:00 6.11227000 6.11257000 6.10207000 6.11506000 6.13468177 0.01406460 11391 1379203200 2013.09.15 00:00 6.11187000 6.11007000 6.10358000 6.11248000 6.13233780 0.01358517 10170 1379808000 2013.09.22 00:00 6.10977000 6.11657000 6.10328000 6.12048000 6.13083610 0.01273700 10916 1380412800 2013.09.29 00:00 6.10497000 6.10707000 6.10497000 6.11868000 6.12857266 0.01248745 7953 1381017600 2013.10.06 00:00 6.10537000 6.10567000 6.10178000 6.11528000 6.12639146 0.01264492 13744 1381622400 2013.10.13 00:00 6.10387000 6.08907000 6.08628000 6.10898000 6.12283703 0.01335570 17662 1382227200 2013.10.20 00:00 6.08807000 6.07377000 6.07267000 6.09158000 6.11816398 0.01606790 15433 1382832000 2013.10.27 00:00 6.07287000 6.08627000 6.07118000 6.09217000 6.11512646 0.01702749 17027 1383436800 2013.11.03 00:00 6.08587000 6.07927000 6.07716000 6.08998000 6.11171156 0.01822717 13721 1384041600 2013.11.10 00:00 6.07897000 6.07307000 6.07177000 6.08078000 6.10803141 0.01954370 11714 1384646400 2013.11.17 00:00 6.07077000 6.07357000 6.05638000 6.07696000 6.10474937 0.02002416 18262 1385251200 2013.11.24 00:00 6.07397000 6.08427000 6.07067000 6.08948000 6.10279895 0.01913130 14814 1385856000 2013.12.01 00:00 6.08307000 6.06687000 6.06627000 6.08748000 6.09937715 0.01931943 16559 1386460800 2013.12.08 00:00 6.06807000 6.07377000 6.05818000 6.07938000 6.09693837 0.01850676 16372 1387065600 2013.12.15 00:00 6.07137000 6.06787000 6.06707000 6.07618000 6.09416996 0.01834963 12451 1387670400 2013.12.22 00:00 6.06867000 6.07097000 6.06637000 6.07558000 6.09196044 0.01823797 7087 1388275200 2013.12.29 00:00 6.07077000 6.04857000 6.04218000 6.07348000 6.08782801 0.02014160 12489 1388880000 2014.01.05 00:00 6.04557000 6.03247000 6.03128000 6.04958000 6.08255582 0.02303523 18344 1389484800 2014.01.12 00:00 6.03137000 6.02247000 6.01538000 6.03298000 6.07683336 0.02571780 19482 1390089600 2014.01.19 00:00 6.02167000 6.04177000 6.01837000 6.04426000 6.07349400 0.02591765 21211 1390694400 2014.01.26 00:00 6.04137000 6.03467000 6.02607000 6.04258000 6.06979647 0.02607795 17955 1391299200 2014.02.02 00:00 6.03517000 6.02637000 6.02438000 6.03578000 6.06566062 0.02648500 11708 1391904000 2014.02.09 00:00 6.02627000 6.03427000 6.02537000 6.04348000 6.06267103 0.02497522 14045 1392508800 2014.02.16 00:00 6.03397000 6.09257000 6.03178000 6.11576000 6.06551856 0.02389809 30078 1393113600 2014.02.23 00:00 6.09607000 6.11847000 6.08928000 6.13298000 6.07056155 0.02581100 46852 1393718400 2014.03.02 00:00 6.12227000 6.10977000 6.09328000 6.13778000 6.07429569 0.02787972 33327 1394323200 2014.03.09 00:00 6.11027000 6.15617000 6.11027000 6.15906000 6.08209324 0.03528877 36510 1394928000 2014.03.16 00:00 6.16097000 6.19997000 6.15368000 6.21206000 6.09331960 0.04707847 45843 1395532800 2014.03.23 00:00 6.19397000 6.20297000 6.17138000 6.21406000 6.10376249 0.05623743 36199 1396137600 2014.03.30 00:00 6.20247000 6.21143000 6.19626000 6.22141000 6.11401654 0.06414103 30360 1396742400 2014.04.06 00:00 6.21081000 6.20858000 6.18581000 6.21462000 6.12302259 0.06999413 26575 1397347200 2014.04.13 00:00 6.20658000 6.22200000 6.20250000 6.23120000 6.13244901 0.07613950 20025 1397952000 2014.04.20 00:00 6.22225000 6.25700000 6.21710000 6.26336000 6.14431101 0.08362425 29151 1398556800 2014.04.27 00:00 6.25581000 6.25452000 6.24644000 6.27149000 6.15480710 0.08921046 25182 1399161600 2014.05.04 00:00 6.25455000 6.23288000 6.22060000 6.25599000 6.16224262 0.09124695 35809 1399766400 2014.05.11 00:00 6.23252000 6.23210000 6.22400000 6.24510000 6.16889570 0.09238112 27129 1400371200 2014.05.18 00:00 6.23019000 6.23390000 6.22630000 6.24148000 6.17508659 0.09132776 19823 1400976000 2014.05.25 00:00 6.23257000 6.24610000 6.22980000 6.27087000 6.18184977 0.08869996 27466 1401580800 2014.06.01 00:00 6.24000000 6.24329000 6.24000000 6.26317000 6.18770122 0.08356648 27757 1402185600 2014.06.08 00:00 6.24100000 6.21115000 6.20416000 6.24486000 6.18993444 0.07746919 33555 1402790400 2014.06.15 00:00 6.21081000 6.22688000 6.20550000 6.23608000 6.19345306 0.07003073 30224 1403395200 2014.06.22 00:00 6.22642000 6.21394000 6.21394000 6.23610000 6.19540420 0.05937734 25516 1404000000 2014.06.29 00:00 6.21408000 6.20400000 6.20051000 6.21914000 6.19622285 0.04709498 24465 1404604800 2014.07.06 00:00 6.20412000 6.20212000 6.19243000 6.20943000 6.19678448 0.04084161 25423 1405209600 2014.07.13 00:00 6.20289000 6.20593000 6.20010000 6.21706000 6.19765548 0.03656216 25820 1405814400 2014.07.20 00:00 6.20486000 6.18830000 6.18770000 6.20699000 6.19676448 0.03148682 21942 1406419200 2014.07.27 00:00 6.18791000 6.17350000 6.17004000 6.18852000 6.19454882 0.03220926 29860 1407024000 2014.08.03 00:00 6.17344000 6.15323000 6.15323000 6.17780000 6.19061369 0.03615444 27784 1407628800 2014.08.10 00:00 6.15441000 6.14692000 6.14230000 6.16513000 6.18645239 0.04002286 24678 1408233600 2014.08.17 00:00 6.14660000 6.15531000 6.13515000 6.16211000 6.18348645 0.04208398 28842 1408838400 2014.08.24 00:00 6.15374000 6.14816000 6.14180000 6.16120000 6.18012202 0.04444425 27249 1409443200 2014.08.31 00:00 6.14893000 6.14068000 6.13748000 6.15430000 6.17636564 0.04642302 28149 1410048000 2014.09.07 00:00 6.13965000 6.14036000 6.13067000 6.14155000 6.17293653 0.04530614 31381 1410652800 2014.09.14 00:00 6.13875000 6.14351000 6.13790000 6.17904000 6.17013400 0.04334153 44002 1411257600 2014.09.21 00:00 6.14070000 6.14360000 6.13620000 6.15460000 6.16760696 0.04256462 36109 1411862400 2014.09.28 00:00 6.14530000 6.16310000 6.14166000 6.18380000 6.16717772 0.04023957 39761 1412467200 2014.10.05 00:00 6.16350000 6.14080000 6.13313000 6.17156000 6.16466556 0.03872805 32360 1413072000 2014.10.12 00:00 6.13941000 6.13970000 6.13040000 6.15486000 6.16228789 0.03536318 42495 1413676800 2014.10.19 00:00 6.13774000 6.12290000 6.12050000 6.13990000 6.15853666 0.03253488 32380 1414281600 2014.10.26 00:00 6.12371000 6.12480000 6.11095000 6.12890000 6.15532364 0.03196441 35414 1414886400 2014.11.02 00:00 6.12840000 6.13418000 6.11475000 6.14245000 6.15330996 0.02842422 42257 1415491200 2014.11.09 00:00 6.13239000 6.12840000 6.11990000 6.13789000 6.15093759 0.02585904 39797 1416096000 2014.11.16 00:00 6.12994000 6.13330000 6.11515000 6.13856000 6.14925782 0.02340881 39601 1416700800 2014.11.23 00:00 6.13349000 6.16060000 6.13228000 6.16300000 6.15033802 0.02038680 45227 1417305600 2014.11.30 00:00 6.15904000 6.15824000 6.14534000 6.16802000 6.15109059 0.01642686 36974 1417910400 2014.12.07 00:00 6.15665000 6.19500000 6.15071000 6.20507000 6.15527244 0.01860340 56072 1418515200 2014.12.14 00:00 6.19039000 6.22270000 6.18800000 6.22962000 6.16169411 0.02585823 36995 1419120000 2014.12.21 00:00 6.22034000 6.21694000 6.20160000 6.23268000 6.16695563 0.03061477 16995 1419724800 2014.12.28 00:00 6.21617000 6.22680000 6.20588000 6.23915000 6.17265509 0.03525269 22478 1420329600 2015.01.04 00:00 6.22584000 6.20290000 6.20290000 6.23330000 6.17553556 0.03685769 44468 1420934400 2015.01.11 00:00 6.20440000 6.23400000 6.18726000 6.24405000 6.18110360 0.04068854 116541 1421539200 2015.01.18 00:00 6.23646000 6.25138000 6.20999000 6.25484000 6.18779659 0.04500509 58032 1422144000 2015.01.25 00:00 6.24996000 6.28040000 6.23814000 6.28928000 6.19661596 0.05123191 63956 1422748800 2015.02.01 00:00 6.28192000 6.24759000 6.23447000 6.28666000 6.20147063 0.05277541 51392 1423353600 2015.02.08 00:00 6.24856000 6.24180000 6.23643000 6.25825000 6.20531153 0.05320326 41842 1423958400 2015.02.15 00:00 6.24920000 6.27680000 6.24580000 6.28544000 6.21211995 0.05679055 38519 1424563200 2015.02.22 00:00 6.27230000 6.28640000 6.26180000 6.29343000 6.21919424 0.05898282 37498 1425168000 2015.03.01 00:00 6.29060000 6.28230000 6.27040000 6.30187000 6.22520431 0.05960181 41325 1425772800 2015.03.08 00:00 6.27410000 6.28442000 6.26737000 6.28966000 6.23084390 0.05794415 46453 1426377600 2015.03.15 00:00 6.28201000 6.20193000 6.19634000 6.28370000 6.22809020 0.05268378 66375 1426982400 2015.03.22 00:00 6.19969000 6.21084000 6.19375000 6.22460000 6.22644732 0.04829742 51753 1427587200 2015.03.29 00:00 6.20993000 6.19490000 6.19330000 6.21661000 6.22344282 0.04364453 40458 1428192000 2015.04.05 00:00 6.19286000 6.21670000 6.19210000 6.22164000 6.22280064 0.03884834 37999 1428796800 2015.04.12 00:00 6.21530000 6.19322000 6.18560000 6.22906000 6.21998344 0.03761802 53865 1429401600 2015.04.19 00:00 6.19448000 6.19360000 6.18919000 6.20380000 6.21747073 0.03648548 52343 1430006400 2015.04.26 00:00 6.19303000 6.21190000 6.19293000 6.22451000 6.21694018 0.03640308 57147 1430611200 2015.05.03 00:00 6.21013000 6.20759000 6.19760000 6.21538000 6.21604969 0.03684435 52587 1431216000 2015.05.10 00:00 6.20883000 6.20110000 6.19835000 6.21631000 6.21462591 0.03764337 47869 1431820800 2015.05.17 00:00 6.20038000 6.19977000 6.19310000 6.21055000 6.21321106 0.03832647 37701 1432425600 2015.05.24 00:00 6.19800000 6.20110000 6.19800000 6.20932000 6.21205763 0.03889785 42896 1433030400 2015.05.31 00:00 6.20137000 6.21020000 6.19710000 6.21403000 6.21188071 0.03867059 65308 1433635200 2015.06.07 00:00 6.20580000 6.21260000 6.20580000 6.21933000 6.21194921 0.03761995 55953 1434240000 2015.06.14 00:00 6.21030000 6.20350000 6.20180000 6.21577000 6.21114453 0.03470527 43737 1434844800 2015.06.21 00:00 6.20376000 6.20580000 6.19930000 6.21085000 6.21063552 0.03392051 42812 1435449600 2015.06.28 00:00 6.21009000 6.20169000 6.20150000 6.21634000 6.20978357 0.03350243 36463 1436054400 2015.07.05 00:00 6.20544000 6.21356000 6.20460000 6.22876000 6.21014323 0.02989568 48863 1436659200 2015.07.12 00:00 6.21483000 6.20955000 6.20865000 6.21841000 6.21008673 0.02456256 32255 1437264000 2015.07.19 00:00 6.21208000 6.22639000 6.20737000 6.22826000 6.21163942 0.01893398 27529 1437868800 2015.07.26 00:00 6.22399000 6.21992000 6.21045000 6.22900000 6.21242805 0.01026350 32143 1438473600 2015.08.02 00:00 6.22035000 6.21496000 6.21480000 6.22642000 6.21266919 0.01012972 30417 1439078400 2015.08.09 00:00 6.21622000 6.45134000 6.21335000 6.59373000 6.23539974 0.05619751 71437 1439683200 2015.08.16 00:00 6.44151000 6.45232000 6.43052000 6.46290000 6.25605881 0.07734383 49236 1440288000 2015.08.23 00:00 6.45092000 6.46056000 6.44848000 6.52859000 6.27553512 0.09393570 63871 1440892800 2015.08.30 00:00 6.45838000 6.46520000 6.40735000 6.47140000 6.29359844 0.10601296 53231 1441497600 2015.09.06 00:00 6.46472000 6.40744000 6.37416000 6.49303000 6.30444049 0.10973381 58744 1442102400 2015.09.13 00:00 6.40841000 6.38547000 6.38455000 6.41345000 6.31215759 0.11143125 41585 1442707200 2015.09.20 00:00 6.38305000 6.39602000 6.38279000 6.44312000 6.32014449 0.11264416 54840 1443312000 2015.09.27 00:00 6.39605000 6.35470000 6.33235000 6.39705000 6.32343549 0.11053853 73837 1443916800 2015.10.04 00:00 6.35455000 6.33699000 6.33554000 6.36291000 6.32472639 0.10733911 52231 1444521600 2015.10.11 00:00 6.33689000 6.36258000 6.31465000 6.36754000 6.32833150 0.10465015 83475 1445126400 2015.10.18 00:00 6.35855000 6.39339000 6.35560000 6.39830000 6.33452755 0.10306934 77853 1445731200 2015.10.25 00:00 6.38507000 6.31992000 6.31446000 6.40542000 6.33313635 0.09931498 91366 1446336000 2015.11.01 00:00 6.31995000 6.38977000 6.31965000 6.39226000 6.33853003 0.09596893 62838 1446940800 2015.11.08 00:00 6.38665000 6.40476000 6.38070000 6.41464000 6.34483765 0.09234592 53167 1447545600 2015.11.15 00:00 6.40515000 6.41823000 6.38403000 6.42076000 6.35182740 0.08769923 63651 1448150400 2015.11.22 00:00 6.40993000 6.44559000 6.40993000 6.45759000 6.36075717 0.08370085 51882 1448755200 2015.11.29 00:00 6.44792000 6.44304000 6.41521000 6.46016000 6.36859363 0.07746794 73015 1449360000 2015.12.06 00:00 6.44365000 6.53014000 6.44181000 6.56064000 6.38397900 0.07610875 87381 1449964800 2015.12.13 00:00 6.52985000 6.55201000 6.51338000 6.57306000 6.39998195 0.07284697 74815 1450569600 2015.12.20 00:00 6.54965000 6.53789000 6.52431000 6.55698000 6.41311605 0.06365230 40265 1451174400 2015.12.27 00:00 6.53468000 6.56692000 6.53436000 6.60949000 6.42776404 0.06962523 50074 1451779200 2016.01.03 00:00 6.56590000 6.68296000 6.56590000 6.76694000 6.45206842 0.08910375 126377 1452384000 2016.01.10 00:00 6.67539000 6.61345000 6.55964000 6.70627000 6.46743810 0.09761115 115023 1452988800 2016.01.17 00:00 6.59767000 6.61445000 6.57151000 6.61875000 6.48143923 0.10523604 78534 1453593600 2016.01.24 00:00 6.60840000 6.59204000 6.59084000 6.63034000 6.49197264 0.10875321 69199 1454198400 2016.01.31 00:00 6.59298000 6.56674000 6.55688000 6.65044000 6.49909334 0.10870452 97899 1454803200 2016.02.07 00:00 6.57140000 6.50742000 6.49807000 6.58285000 6.49988635 0.10638247 47220 1455408000 2016.02.14 00:00 6.51050000 6.52430000 6.48550000 6.53712000 6.50221146 0.10170474 111819 1456012800 2016.02.21 00:00 6.52692000 6.54560000 6.51985000 6.54705000 6.50634370 0.09541384 82296 1456617600 2016.02.28 00:00 6.54336000 6.50074000 6.49964000 6.55858000 6.50581002 0.08985241 82505 1457222400 2016.03.06 00:00 6.50162000 6.47874000 6.47050000 6.52644000 6.50323192 0.08669130 85408 1457827200 2016.03.13 00:00 6.48193000 6.46242000 6.43893000 6.52502000 6.49934507 0.07781451 98906 1458432000 2016.03.20 00:00 6.46131000 6.52394000 6.46129000 6.52842000 6.50168745 0.07326420 74392 1459036800 2016.03.27 00:00 6.52280000 6.46914000 6.45649000 6.52804000 6.49858769 0.07161342 82565 1459641600 2016.04.03 00:00 6.46899000 6.47643000 6.46509000 6.49336000 6.49647743 0.07052913 73968 1460246400 2016.04.10 00:00 6.47791000 6.48289000 6.46557000 6.49966000 6.49518339 0.07036879 84015 1460851200 2016.04.17 00:00 6.48756000 6.50377000 6.46674000 6.50671000 6.49600116 0.06893793 81076 1461456000 2016.04.24 00:00 6.50207000 6.48434000 6.47438000 6.51609000 6.49489058 0.06919022 103104 1462060800 2016.05.01 00:00 6.48629000 6.51355000 6.47334000 6.52274000 6.49666766 0.06716737 88836 1462665600 2016.05.08 00:00 6.51067000 6.55061000 6.50963000 6.55932000 6.50180503 0.06499874 101462 1463270400 2016.05.15 00:00 6.55570000 6.55933000 6.53712000 6.58780000 6.50728360 0.06221264 105822 1463875200 2016.05.22 00:00 6.56036000 6.57517000 6.55441000 6.57729000 6.51374897 0.04838705 80232 1464480000 2016.05.29 00:00 6.57530000 6.53876000 6.53856000 6.59841000 6.51613097 0.04283339 91338 1465084800 2016.06.05 00:00 6.54136000 6.60280000 6.53915000 6.60757000 6.52438517 0.04102105 107323 1465689600 2016.06.12 00:00 6.60353000 6.59340000 6.58464000 6.61491000 6.53095801 0.04187329 116478 1466294400 2016.06.19 00:00 6.59140000 6.62828000 6.57606000 6.65140000 6.54022677 0.04836571 112487 1466899200 2016.06.26 00:00 6.63355000 6.67367000 6.63350000 6.70179000 6.55293565 0.05903858 126123 1467504000 2016.07.03 00:00 6.67617000 6.69969000 6.66475000 6.70754000 6.56691225 0.07063925 106742 1468108800 2016.07.10 00:00 6.69752000 6.70929000 6.67787000 6.71884000 6.58047204 0.08115866 105557 1468713600 2016.07.17 00:00 6.70076000 6.68151000 6.66762000 6.71604000 6.59009470 0.08519654 119286 1469318400 2016.07.24 00:00 6.68185000 6.62749000 6.62203000 6.69069000 6.59365616 0.08294392 106024 1469923200 2016.07.31 00:00 6.62579000 6.66479000 6.62560000 6.67157000 6.60043081 0.08081060 94774 1470528000 2016.08.07 00:00 6.66366000 6.65284000 6.63116000 6.67354000 6.60542216 0.08099516 93225 1471132800 2016.08.14 00:00 6.64917000 6.65439000 6.62225000 6.66175000 6.61008576 0.07670084 119850 1471737600 2016.08.21 00:00 6.65453000 6.69240000 6.64735000 6.69637000 6.61792522 0.07401655 112510 1472342400 2016.08.28 00:00 6.69508000 6.69704000 6.68201000 6.70207000 6.62545996 0.07055625 100408 1472947200 2016.09.04 00:00 6.69731000 6.69538000 6.66270000 6.69891000 6.63211901 0.06735118 119510 1473552000 2016.09.11 00:00 6.69128000 6.65395000 6.64151000 6.69796000 6.63419815 0.05888833 117147 1474156800 2016.09.18 00:00 6.65480000 6.67828000 6.65480000 6.68449000 6.63839642 0.05285739 110959 1474761600 2016.09.25 00:00 6.67838000 6.67291000 6.66770000 6.68989000 6.64168343 0.04917974 99378 1475366400 2016.10.02 00:00 6.67130000 6.70647000 6.67065000 6.71768000 6.64785358 0.04651953 84312 1475971200 2016.10.09 00:00 6.70390000 6.73668000 6.70046000 6.74227000 6.65631324 0.04593158 111261 1476576000 2016.10.16 00:00 6.73440000 6.77003000 6.73440000 6.77568000 6.66714341 0.04227661 110897 1477180800 2016.10.23 00:00 6.76930000 6.78289000 6.76930000 6.79775000 6.67816689 0.04482805 114892 1477785600 2016.10.30 00:00 6.78403000 6.77038000 6.76230000 6.78711000 6.68694909 0.04361491 103576 1478390400 2016.11.06 00:00 6.77540000 6.82045000 6.77248000 6.84877000 6.69966346 0.04898508 155421 1478995200 2016.11.13 00:00 6.81921000 6.90470000 6.81920000 6.91205000 6.71919075 0.06561739 171672 1479600000 2016.11.20 00:00 6.89457000 6.94386000 6.89457000 6.96470000 6.74058782 0.08358240 169758 1480204800 2016.11.27 00:00 6.94260000 6.87049000 6.86786000 6.94516000 6.75295946 0.09000349 178140 1480809600 2016.12.04 00:00 6.86689000 6.92515000 6.85467000 6.93948000 6.76935856 0.09911665 166506 1481414400 2016.12.11 00:00 6.92156000 6.96523000 6.89378000 6.96847000 6.78801298 0.10641629 173348 1482019200 2016.12.18 00:00 6.96263000 6.95626000 6.92080000 6.96475000 6.80403651 0.11213653 127515 1482624000 2016.12.25 00:00 6.94404000 6.97166000 6.94402000 6.98635000 6.82000065 0.11588772 105381 1483228800 2017.01.01 00:00 6.97493000 6.84605000 6.77982000 6.98685000 6.82248154 0.11037659 271087 1483833600 2017.01.08 00:00 6.83430000 6.84079000 6.82740000 6.91720000 6.82422520 0.10676493 303255 1484438400 2017.01.15 00:00 6.84422000 6.83470000 6.79003000 6.87011000 6.82522280 0.10300590 220530 1485043200 2017.01.22 00:00 6.83376000 6.86930000 6.80294000 6.87787000 6.82942063 0.09937503 220430 1485648000 2017.01.29 00:00 6.85759000 6.80075000 6.79185000 6.87165000 6.82669009 0.09168382 188945 1486252800 2017.02.05 00:00 6.80230000 6.86230000 6.79426000 6.87172000 6.83008151 0.08527578 240982 1486857600 2017.02.12 00:00 6.85920000 6.85089000 6.83930000 6.88330000 6.83206327 0.07731553 215882 1487462400 2017.02.19 00:00 6.84962000 6.85181000 6.84123000 6.86961000 6.83394392 0.07149673 132551 1488067200 2017.02.26 00:00 6.84808000 6.89496000 6.84520000 6.90712000 6.83975497 0.06692365 158448 1488672000 2017.03.05 00:00 6.89413000 6.88561000 6.88283000 6.93101000 6.84412212 0.06383315 177307 1489276800 2017.03.12 00:00 6.88098000 6.88483000 6.84384000 6.90827000 6.84799906 0.06104274 165471 1489881600 2017.03.19 00:00 6.87930000 6.87172000 6.86169000 6.89788000 6.85025820 0.05746296 161890 1490486400 2017.03.26 00:00 6.86682000 6.87172000 6.84519000 6.88921000 6.85230218 0.05605517 150879 1491091200 2017.04.02 00:00 6.86630000 6.89890000 6.86630000 6.89990000 6.85674006 0.05333189 118832 1491696000 2017.04.09 00:00 6.89404000 6.88015000 6.86750000 6.91420000 6.85896958 0.04884704 112846 1492300800 2017.04.16 00:00 6.87929000 6.88962000 6.87150000 6.89185000 6.86188867 0.04792511 107409 1492905600 2017.04.23 00:00 6.87855000 6.89772000 6.87574000 6.90430000 6.86530118 0.04517106 131308 1493510400 2017.04.30 00:00 6.89490000 6.90046000 6.88540000 6.90660000 6.86864964 0.03910301 122587 1494115200 2017.05.07 00:00 6.89976000 6.89650000 6.89630000 6.91730000 6.87130205 0.03401881 119106 1494720000 2017.05.14 00:00 6.89621000 6.87051000 6.86894000 6.90129000 6.87122662 0.02556421 164695 1495324800 2017.05.21 00:00 6.87112000 6.81820000 6.81450000 6.88923000 6.86617646 0.02758838 160505 1495929600 2017.05.28 00:00 6.81424000 6.77330000 6.72244000 6.83670000 6.85733109 0.03494451 255084 1496534400 2017.06.04 00:00 6.77330000 6.78630000 6.75326000 6.79410000 6.85056622 0.03958830 161309 1497139200 2017.06.11 00:00 6.78208000 6.81148000 6.77258000 6.83264000 6.84684372 0.04134391 160156 1497744000 2017.06.18 00:00 6.80866000 6.83851000 6.80608000 6.84415000 6.84605004 0.04038428 178301 1498348800 2017.06.25 00:00 6.83544000 6.77783000 6.75811000 6.85929000 6.83955289 0.04518900 277558 1498953600 2017.07.02 00:00 6.77913000 6.80294000 6.77270000 6.80829000 6.83606595 0.04715506 168576 1499558400 2017.07.09 00:00 6.80115000 6.76360000 6.76310000 6.81149000 6.82916443 0.05219186 147574 1500163200 2017.07.16 00:00 6.76255000 6.75590000 6.74150000 6.77208000 6.82218686 0.05503371 242205 1500768000 2017.07.23 00:00 6.75618000 6.73430000 6.72405000 6.76041000 6.81381669 0.05931985 211261 1501372800 2017.07.30 00:00 6.73480000 6.73399000 6.71550000 6.73711000 6.80621415 0.06220249 219361 1501977600 2017.08.06 00:00 6.73301000 6.67210000 6.65765000 6.73725000 6.79344137 0.07096527 224961 1502582400 2017.08.13 00:00 6.67190000 6.68053000 6.66925000 6.70671000 6.78268791 0.07629188 176830 1503187200 2017.08.20 00:00 6.67480000 6.64240000 6.64189000 6.68356000 6.76932715 0.08168184 125431 1503792000 2017.08.27 00:00 6.64020000 6.55921000 6.54369000 6.64308000 6.74931600 0.09541333 224141 1504396800 2017.09.03 00:00 6.55705000 6.49916000 6.44320000 6.56606000 6.72549161 0.11117831 312381 1505001600 2017.09.10 00:00 6.49663000 6.54820000 6.48483000 6.57054000 6.70860670 0.11547558 286315 1505606400 2017.09.17 00:00 6.54639000 6.57670000 6.54342000 6.60401000 6.69604416 0.11395714 239445 1506211200 2017.09.24 00:00 6.57650000 6.64600000 6.57650000 6.67851000 6.69127805 0.10630860 307177 1506816000 2017.10.01 00:00 6.64420000 6.65040000 6.63410000 6.69023000 6.68738490 0.09944643 222043 1507420800 2017.10.08 00:00 6.64600000 6.56712000 6.55742000 6.65568000 6.67593110 0.09985547 244759 1508025600 2017.10.15 00:00 6.56619000 6.62228000 6.56478000 6.64011000 6.67082147 0.09871130 256809 1508630400 2017.10.22 00:00 6.62298000 6.64686000 6.61737000 6.66530000 6.66853943 0.09558702 273818 1509235200 2017.10.29 00:00 6.63970000 6.63610000 6.58573000 6.65132000 6.66544996 0.09040073 244874 1509840000 2017.11.05 00:00 6.63210000 6.66118000 6.61740000 6.66275000 6.66504329 0.08167315 230938 1510444800 2017.11.12 00:00 6.65626000 6.63705000 6.61952000 6.66253000 6.66237727 0.07752510 244255 1511049600 2017.11.19 00:00 6.63194000 6.58770000 6.56792000 6.65258000 6.65526515 0.07105029 249706 1511654400 2017.11.26 00:00 6.58768000 6.59600000 6.58757000 6.62776000 6.64962085 0.06643497 255356 1512259200 2017.12.03 00:00 6.59960000 6.62362000 6.59960000 6.62926000 6.64714457 0.06141675 195451 1512864000 2017.12.10 00:00 6.61847000 6.60480000 6.60083000 6.63238000 6.64311176 0.05723394 180507 1513468800 2017.12.17 00:00 6.60079000 6.56410000 6.54664000 6.61800000 6.63558683 0.05243479 221828 1514073600 2017.12.24 00:00 6.54602000 6.51150000 6.50891000 6.56290000 6.62376904 0.05313333 125665 1514678400 2017.12.31 00:00 6.50970000 6.47819000 6.47290000 6.51882000 6.60990437 0.05530610 195925 1515283200 2018.01.07 00:00 6.47521000 6.45640000 6.45537000 6.54518000 6.59528490 0.06024613 331330 1515888000 2018.01.14 00:00 6.45510000 6.40030000 6.38790000 6.45975000 6.57671491 0.07129034 436710 1516492800 2018.01.21 00:00 6.39480000 6.32530000 6.29617000 6.41370000 6.55277063 0.08971992 452883 1517097600 2018.01.28 00:00 6.31097000 6.31293000 6.27663000 6.35110000 6.52992867 0.10751160 446426 1517702400 2018.02.04 00:00 6.30977000 6.30990000 6.25543000 6.37736000 6.50897356 0.12169745 519244 1518307200 2018.02.11 00:00 6.30916000 6.29742000 6.26894000 6.35056000 6.48882560 0.13091632 432922 1518912000 2018.02.18 00:00 6.28909000 6.32530000 6.28908000 6.35455000 6.47325173 0.13422701 371660 1519516800 2018.02.25 00:00 6.32805000 6.32660000 6.28740000 6.36804000 6.45928490 0.13959624 366427 1520121600 2018.03.04 00:00 6.32490000 6.32498000 6.30553000 6.35240000 6.44649396 0.14066883 370428 1520726400 2018.03.11 00:00 6.31820000 6.32219000 6.31701000 6.32590000 6.43465549 0.13832255 1234