Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1116720000 2005.05.22 00:00 1.58450000 1.57730000 1.57420000 1.58770000 1.57730000 0.00000000 21373 1117324800 2005.05.29 00:00 1.57500000 1.52490000 1.51780000 1.57830000 1.57230952 0.00000000 136791 1117929600 2005.06.05 00:00 1.52540000 1.51470000 1.51130000 1.53990000 1.56682290 0.00000000 118822 1118534400 2005.06.12 00:00 1.51470000 1.50920000 1.49250000 1.52640000 1.56133501 0.00000000 141287 1119139200 2005.06.19 00:00 1.50450000 1.49150000 1.47680000 1.50830000 1.55468405 0.00000000 148251 1119744000 2005.06.26 00:00 1.49260000 1.48350000 1.47740000 1.50770000 1.54790462 0.00000000 139757 1120348800 2005.07.03 00:00 1.48580000 1.45810000 1.45310000 1.48960000 1.53935180 0.00000000 210795 1120953600 2005.07.10 00:00 1.45890000 1.47010000 1.45100000 1.47930000 1.53275639 0.00000000 149265 1121558400 2005.07.17 00:00 1.46910000 1.46970000 1.45960000 1.48990000 1.52675102 0.00000000 165659 1122163200 2005.07.24 00:00 1.46950000 1.48420000 1.46410000 1.49930000 1.52269854 0.00000000 206475 1122768000 2005.07.31 00:00 1.48150000 1.50160000 1.47450000 1.51460000 1.52068916 0.00000000 232303 1123372800 2005.08.07 00:00 1.50190000 1.48870000 1.48200000 1.50960000 1.51764257 0.00000000 157235 1123977600 2005.08.14 00:00 1.49110000 1.47370000 1.47220000 1.49190000 1.51345756 0.00000000 78004 1124582400 2005.08.21 00:00 1.47330000 1.47250000 1.45720000 1.47920000 1.50955684 0.00000000 115884 1125187200 2005.08.28 00:00 1.47200000 1.48970000 1.45130000 1.49230000 1.50766572 0.00000000 269861 1125792000 2005.09.04 00:00 1.48940000 1.46150000 1.45700000 1.49530000 1.50326898 0.00000000 212168 1126396800 2005.09.11 00:00 1.45990000 1.44190000 1.44080000 1.46240000 1.49742432 0.00000000 133612 1127001600 2005.09.18 00:00 1.43480000 1.41110000 1.40890000 1.43860000 1.48920295 0.00000000 131429 1127606400 2005.09.25 00:00 1.41050000 1.39780000 1.39400000 1.42130000 1.48049791 0.00000000 132425 1128211200 2005.10.02 00:00 1.39850000 1.42510000 1.38480000 1.44090000 1.47522192 0.03960953 135436 1128816000 2005.10.09 00:00 1.42320000 1.43260000 1.40180000 1.43570000 1.47116269 0.03337192 116580 1129420800 2005.10.16 00:00 1.43270000 1.41980000 1.40060000 1.43630000 1.46627100 0.03260944 135461 1130025600 2005.10.23 00:00 1.41850000 1.42130000 1.40840000 1.42860000 1.46198805 0.03183388 137018 1130630400 2005.10.30 00:00 1.42060000 1.39960000 1.38910000 1.42590000 1.45604633 0.03233044 136494 1131235200 2005.11.06 00:00 1.39910000 1.39560000 1.38800000 1.40590000 1.45028954 0.03357870 123835 1131840000 2005.11.13 00:00 1.39460000 1.40050000 1.38630000 1.40380000 1.44554768 0.03429014 123776 1132444800 2005.11.20 00:00 1.39900000 1.37120000 1.36740000 1.40710000 1.43846695 0.03789268 114372 1133049600 2005.11.27 00:00 1.36920000 1.36030000 1.35690000 1.38840000 1.43102247 0.04133794 127199 1133654400 2005.12.04 00:00 1.36000000 1.36720000 1.35420000 1.37340000 1.42494414 0.04326516 121504 1134259200 2005.12.11 00:00 1.36400000 1.39240000 1.36330000 1.39320000 1.42184470 0.04203201 137393 1134864000 2005.12.18 00:00 1.39380000 1.38510000 1.37710000 1.40550000 1.41834521 0.03896342 113143 1135468800 2005.12.25 00:00 1.38190000 1.37610000 1.37060000 1.39710000 1.41432185 0.03670353 49679 1136073600 2006.01.01 00:00 1.38130000 1.41600000 1.37530000 1.42170000 1.41448168 0.03423174 59897 1136678400 2006.01.08 00:00 1.41610000 1.40790000 1.39550000 1.41950000 1.41385485 0.03160277 71380 1137283200 2006.01.15 00:00 1.40790000 1.39890000 1.39260000 1.42570000 1.41243058 0.02639167 74931 1137888000 2006.01.22 00:00 1.40030000 1.39090000 1.38700000 1.42250000 1.41038005 0.02355528 82538 1138492800 2006.01.29 00:00 1.39060000 1.37630000 1.37370000 1.39370000 1.40713433 0.02210831 68343 1139097600 2006.02.05 00:00 1.37480000 1.37230000 1.36740000 1.38470000 1.40381677 0.02194186 66529 1139702400 2006.02.12 00:00 1.37240000 1.37380000 1.36770000 1.38040000 1.40095803 0.02185314 66133 1140307200 2006.02.19 00:00 1.37250000 1.36340000 1.36160000 1.37820000 1.39738108 0.02146936 72288 1140912000 2006.02.26 00:00 1.36470000 1.36600000 1.34910000 1.36790000 1.39439240 0.01998494 79876 1141516800 2006.03.05 00:00 1.36590000 1.38390000 1.35950000 1.38790000 1.39339313 0.01888706 88676 1142121600 2006.03.12 00:00 1.38230000 1.41310000 1.38130000 1.41480000 1.39526997 0.01924205 74633 1142726400 2006.03.19 00:00 1.41190000 1.40640000 1.39260000 1.42320000 1.39632997 0.01991419 88456 1143331200 2006.03.26 00:00 1.40630000 1.41510000 1.40010000 1.41770000 1.39811760 0.02124355 100624 1143936000 2006.04.02 00:00 1.41520000 1.38970000 1.38700000 1.43710000 1.39731592 0.02088642 148285 1144540800 2006.04.09 00:00 1.39120000 1.39400000 1.38320000 1.39700000 1.39700012 0.01991362 93360 1145145600 2006.04.16 00:00 1.39440000 1.40450000 1.39390000 1.41180000 1.39771439 0.01852107 84546 1145750400 2006.04.23 00:00 1.40450000 1.41040000 1.39870000 1.41700000 1.39892255 0.01789542 85246 1146355200 2006.04.30 00:00 1.41030000 1.40900000 1.39080000 1.41620000 1.39988230 0.01833514 97035 1146960000 2006.05.07 00:00 1.40890000 1.43380000 1.39940000 1.43510000 1.40311256 0.02059768 106052 1147564800 2006.05.14 00:00 1.43540000 1.43090000 1.41300000 1.44280000 1.40575898 0.02148093 112419 1148169600 2006.05.21 00:00 1.43020000 1.40910000 1.40620000 1.44670000 1.40607718 0.02149699 99515 1148774400 2006.05.28 00:00 1.40960000 1.42270000 1.40420000 1.42370000 1.40766030 0.02243181 91392 1149379200 2006.06.04 00:00 1.42450000 1.39760000 1.39610000 1.43330000 1.40670218 0.02207020 141624 1149984000 2006.06.11 00:00 1.39730000 1.41860000 1.37950000 1.42160000 1.40783530 0.02234332 140061 1150588800 2006.06.18 00:00 1.41970000 1.40570000 1.39620000 1.42100000 1.40763194 0.02114213 128944 1151193600 2006.06.25 00:00 1.40050000 1.42800000 1.39520000 1.42980000 1.40957176 0.02059133 172477 1151798400 2006.07.02 00:00 1.42580000 1.42780000 1.40970000 1.43150000 1.41130778 0.01975769 69946 1152403200 2006.07.09 00:00 1.42730000 1.42740000 1.42330000 1.44800000 1.41284037 0.01720115 77193 1153008000 2006.07.16 00:00 1.42770000 1.44530000 1.41320000 1.44610000 1.41593177 0.01560163 85710 1153612800 2006.07.23 00:00 1.44540000 1.44340000 1.42850000 1.44780000 1.41854779 0.01526601 77448 1154217600 2006.07.30 00:00 1.44280000 1.45280000 1.43210000 1.46100000 1.42180990 0.01733388 73502 1154822400 2006.08.06 00:00 1.45080000 1.43050000 1.42430000 1.45280000 1.42263753 0.01721491 85612 1155427200 2006.08.13 00:00 1.43230000 1.44350000 1.42790000 1.44500000 1.42462443 0.01802208 69744 1156032000 2006.08.20 00:00 1.44330000 1.41540000 1.40980000 1.44860000 1.42374592 0.01628307 62823 1156636800 2006.08.27 00:00 1.41600000 1.41820000 1.41040000 1.42820000 1.42321773 0.01492305 51828 1157241600 2006.09.03 00:00 1.41800000 1.42020000 1.40560000 1.42840000 1.42293033 0.01436884 57210 1157846400 2006.09.10 00:00 1.41960000 1.41720000 1.41270000 1.42710000 1.42238458 0.01423564 74042 1158451200 2006.09.17 00:00 1.41570000 1.42920000 1.41290000 1.43580000 1.42303367 0.01385358 106602 1159056000 2006.09.24 00:00 1.42930000 1.41730000 1.40720000 1.43250000 1.42248761 0.01379344 65426 1159660800 2006.10.01 00:00 1.41760000 1.41810000 1.41470000 1.43430000 1.42206974 0.01376431 69148 1160265600 2006.10.08 00:00 1.41820000 1.42280000 1.41210000 1.43030000 1.42213929 0.01344089 63139 1160870400 2006.10.15 00:00 1.42230000 1.41970000 1.41420000 1.43270000 1.42190698 0.01350156 74828 1161475200 2006.10.22 00:00 1.41940000 1.42510000 1.41200000 1.43210000 1.42221107 0.01227498 94848 1162080000 2006.10.29 00:00 1.42520000 1.43610000 1.42190000 1.45310000 1.42353383 0.01217618 126924 1162684800 2006.11.05 00:00 1.43680000 1.45320000 1.43490000 1.45690000 1.42635918 0.01225935 122919 1163289600 2006.11.12 00:00 1.45350000 1.47050000 1.44990000 1.47140000 1.43056307 0.01484830 88419 1163894400 2006.11.19 00:00 1.47060000 1.48710000 1.46640000 1.49010000 1.43594754 0.01910215 72748 1164499200 2006.11.26 00:00 1.48990000 1.52680000 1.48290000 1.52830000 1.44460015 0.02802254 101276 1165104000 2006.12.03 00:00 1.52660000 1.51640000 1.51400000 1.53460000 1.45143823 0.03330539 104631 1165708800 2006.12.10 00:00 1.51380000 1.51360000 1.50930000 1.53140000 1.45735840 0.03729009 104186 1166313600 2006.12.17 00:00 1.51420000 1.52010000 1.50930000 1.52600000 1.46333379 0.04134469 79928 1166918400 2006.12.24 00:00 1.51920000 1.53680000 1.51890000 1.53960000 1.47033057 0.04567069 49686 1167523200 2006.12.31 00:00 1.54000000 1.52370000 1.52370000 1.55040000 1.47541338 0.04826425 59681 1168128000 2007.01.07 00:00 1.52580000 1.50920000 1.50910000 1.53510000 1.47863115 0.04785207 81719 1168732800 2007.01.14 00:00 1.51070000 1.51870000 1.50770000 1.52710000 1.48244723 0.04769573 73911 1169337600 2007.01.21 00:00 1.51860000 1.52310000 1.51810000 1.54330000 1.48631892 0.04735356 82524 1169942400 2007.01.28 00:00 1.52300000 1.53620000 1.52190000 1.54470000 1.49106950 0.04699725 75286 1170547200 2007.02.04 00:00 1.53380000 1.52400000 1.52300000 1.54710000 1.49420574 0.04604289 65526 1171152000 2007.02.11 00:00 1.52320000 1.52760000 1.51640000 1.53320000 1.49738615 0.04374986 67654 1171756800 2007.02.18 00:00 1.53070000 1.52540000 1.51680000 1.54040000 1.50005413 0.04067591 61177 1172361600 2007.02.25 00:00 1.52600000 1.55220000 1.52240000 1.55330000 1.50502040 0.03866114 78534 1172966400 2007.03.04 00:00 1.55210000 1.53670000 1.53380000 1.55400000 1.50803751 0.03422360 74810 1173571200 2007.03.11 00:00 1.54000000 1.56390000 1.53530000 1.56610000 1.51335775 0.03060854 73680 1174176000 2007.03.18 00:00 1.56700000 1.54190000 1.53900000 1.56820000 1.51607606 0.02546617 68219 1174780800 2007.03.25 00:00 1.54110000 1.54180000 1.53030000 1.55080000 1.51852596 0.02114880 58860 1175385600 2007.04.01 00:00 1.53990000 1.53860000 1.53630000 1.55000000 1.52043777 0.01785494 40165 1175990400 2007.04.08 00:00 1.53820000 1.53760000 1.52700000 1.54630000 1.52207227 0.01571722 58649 1176595200 2007.04.15 00:00 1.53990000 1.52570000 1.52470000 1.54260000 1.52241777 0.01551634 63762 1177200000 2007.04.22 00:00 1.52690000 1.52260000 1.51780000 1.53260000 1.52243512 0.01544834 59096 1177804800 2007.04.29 00:00 1.51970000 1.50490000 1.49510000 1.52370000 1.52076511 0.01673216 48908 1178409600 2007.05.06 00:00 1.50520000 1.50420000 1.49250000 1.50750000 1.51918748 0.01801305 41571 1179014400 2007.05.13 00:00 1.50270000 1.47150000 1.46900000 1.50600000 1.51464582 0.02257181 43793 1179619200 2007.05.20 00:00 1.47230000 1.45080000 1.44970000 1.47390000 1.50856526 0.02908099 41632 1180224000 2007.05.27 00:00 1.45110000 1.42640000 1.42380000 1.46220000 1.50074000 0.03745574 38700 1180828800 2007.06.03 00:00 1.42560000 1.41660000 1.41500000 1.43830000 1.49272667 0.04484258 46891 1181433600 2007.06.10 00:00 1.41840000 1.42880000 1.41320000 1.42920000 1.48663841 0.04901732 41855 1182038400 2007.06.17 00:00 1.42710000 1.43970000 1.42400000 1.44240000 1.48216809 0.05065225 39349 1182643200 2007.06.24 00:00 1.43910000 1.44150000 1.41080000 1.44400000 1.47829494 0.05208995 44612 1183248000 2007.07.01 00:00 1.43900000 1.42850000 1.42560000 1.44610000 1.47355256 0.05381814 36817 1183852800 2007.07.08 00:00 1.43010000 1.44500000 1.42310000 1.45900000 1.47083327 0.05389556 47938 1184457600 2007.07.15 00:00 1.44470000 1.44930000 1.43500000 1.45020000 1.46878248 0.05159923 42624 1185062400 2007.07.22 00:00 1.44950000 1.44770000 1.42410000 1.45610000 1.46677463 0.05008557 56886 1185667200 2007.07.29 00:00 1.44880000 1.45320000 1.43620000 1.46410000 1.46548180 0.04550997 62920 1186272000 2007.08.05 00:00 1.45850000 1.44210000 1.43880000 1.46250000 1.46325497 0.04283995 60899 1186876800 2007.08.12 00:00 1.44170000 1.43120000 1.42470000 1.45480000 1.46020211 0.03999934 86048 1187481600 2007.08.19 00:00 1.42880000 1.43760000 1.41930000 1.44010000 1.45804953 0.03637302 63072 1188086400 2007.08.26 00:00 1.43830000 1.43820000 1.43010000 1.45330000 1.45615910 0.03192752 60556 1188691200 2007.09.02 00:00 1.43870000 1.45130000 1.42590000 1.45520000 1.45569633 0.02783349 49628 1189296000 2007.09.09 00:00 1.45190000 1.42970000 1.42420000 1.45940000 1.45322049 0.02339468 65531 1189900800 2007.09.16 00:00 1.42790000 1.40980000 1.40090000 1.42950000 1.44908520 0.02082360 64725 1190505600 2007.09.23 00:00 1.40940000 1.41800000 1.40530000 1.42580000 1.44612471 0.01650049 57851 1191110400 2007.09.30 00:00 1.41770000 1.38740000 1.38370000 1.41900000 1.44053188 0.01743933 56641 1191715200 2007.10.07 00:00 1.38620000 1.37930000 1.37730000 1.39240000 1.43470027 0.01995635 52009 1192320000 2007.10.14 00:00 1.37760000 1.38040000 1.37260000 1.39690000 1.42952882 0.02229911 58435 1192924800 2007.10.21 00:00 1.38530000 1.38430000 1.37060000 1.39450000 1.42522131 0.02409608 66620 1193529600 2007.10.28 00:00 1.38560000 1.35540000 1.34970000 1.38630000 1.41857166 0.02883560 73687 1194134400 2007.11.04 00:00 1.35710000 1.38260000 1.32850000 1.38450000 1.41514579 0.02988015 87622 1194739200 2007.11.11 00:00 1.38660000 1.42590000 1.38130000 1.44460000 1.41617000 0.02928054 96070 1195344000 2007.11.18 00:00 1.43290000 1.46750000 1.41960000 1.47080000 1.42105857 0.03098654 74501 1195948800 2007.11.25 00:00 1.46250000 1.46250000 1.44990000 1.48450000 1.42500537 0.03206442 78765 1196553600 2007.12.02 00:00 1.46270000 1.47280000 1.46090000 1.50250000 1.42955724 0.03395907 75121 1197158400 2007.12.09 00:00 1.47130000 1.46630000 1.46140000 1.49510000 1.43305655 0.03545384 72084 1197763200 2007.12.16 00:00 1.46420000 1.42460000 1.42240000 1.47100000 1.43225117 0.03498082 79049 1198368000 2007.12.23 00:00 1.42500000 1.44220000 1.41670000 1.44410000 1.43319867 0.03526212 36299 1198972800 2007.12.30 00:00 1.44270000 1.47680000 1.43760000 1.48220000 1.43735118 0.03777139 54445 1199577600 2008.01.06 00:00 1.47730000 1.50630000 1.46630000 1.51070000 1.44391774 0.04277204 76125 1200182400 2008.01.13 00:00 1.50680000 1.50110000 1.48770000 1.51960000 1.44936367 0.04646905 90351 1200787200 2008.01.20 00:00 1.49810000 1.47720000 1.47270000 1.50760000 1.45201475 0.04789931 104869 1201392000 2008.01.27 00:00 1.48150000 1.47030000 1.46680000 1.49570000 1.45375620 0.04847759 85372 1201996800 2008.02.03 00:00 1.47190000 1.45060000 1.44050000 1.48360000 1.45345561 0.04736801 84324 1202601600 2008.02.10 00:00 1.45110000 1.47830000 1.44660000 1.48200000 1.45582174 0.04778023 73330 1203206400 2008.02.17 00:00 1.48080000 1.50050000 1.47020000 1.50700000 1.46007681 0.04750575 76972 1203811200 2008.02.24 00:00 1.50250000 1.49380000 1.46420000 1.50280000 1.46328854 0.04534564 90218 1204416000 2008.03.02 00:00 1.49720000 1.51800000 1.49270000 1.52300000 1.46849916 0.04411570 88849 1205020800 2008.03.09 00:00 1.52050000 1.54480000 1.51460000 1.55190000 1.47576591 0.04442696 92330 1205625600 2008.03.16 00:00 1.54940000 1.58020000 1.54560000 1.59340000 1.48571201 0.04320613 114841 1206230400 2008.03.23 00:00 1.58270000 1.61390000 1.56150000 1.61850000 1.49792039 0.04725833 94467 1206835200 2008.03.30 00:00 1.61530000 1.58730000 1.57010000 1.63200000 1.50643273 0.04965706 94333 1207440000 2008.04.06 00:00 1.58670000 1.61940000 1.57090000 1.62100000 1.51719152 0.05646938 71197 1208044800 2008.04.13 00:00 1.61170000 1.58840000 1.57950000 1.62540000 1.52397328 0.05854587 95704 1208649600 2008.04.20 00:00 1.58870000 1.58420000 1.58190000 1.62660000 1.52970916 0.06000004 97718 1209254400 2008.04.27 00:00 1.58280000 1.57060000 1.56190000 1.59270000 1.53360353 0.05968468 87784 1209859200 2008.05.04 00:00 1.57330000 1.55640000 1.53940000 1.57740000 1.53577462 0.05498306 86602 1210464000 2008.05.11 00:00 1.55410000 1.55870000 1.53890000 1.56630000 1.53795799 0.05123300 92426 1211068800 2008.05.18 00:00 1.55920000 1.55880000 1.53560000 1.56060000 1.53994294 0.04963402 83000 1211673600 2008.05.25 00:00 1.55900000 1.54510000 1.52770000 1.56610000 1.54043409 0.04907725 82941 1212278400 2008.06.01 00:00 1.54870000 1.60710000 1.54250000 1.60780000 1.54678322 0.05033371 97260 1212883200 2008.06.08 00:00 1.60740000 1.58060000 1.56860000 1.61450000 1.55000387 0.04833185 100259 1213488000 2008.06.15 00:00 1.58410000 1.58890000 1.56600000 1.59310000 1.55370826 0.04540046 83246 1214092800 2008.06.22 00:00 1.58830000 1.59550000 1.57170000 1.59820000 1.55768843 0.03942918 76025 1214697600 2008.06.29 00:00 1.59440000 1.60080000 1.59000000 1.61800000 1.56179429 0.03537086 85784 1215302400 2008.07.06 00:00 1.60110000 1.60700000 1.58620000 1.60980000 1.56609960 0.03271800 81519 1215907200 2008.07.13 00:00 1.60930000 1.59240000 1.58250000 1.60940000 1.56860440 0.02794291 83734 1216512000 2008.07.20 00:00 1.59320000 1.60040000 1.57980000 1.60160000 1.57163255 0.02488155 82428 1217116800 2008.07.27 00:00 1.60120000 1.59580000 1.59060000 1.61390000 1.57393421 0.02342666 83262 1217721600 2008.08.03 00:00 1.59810000 1.60260000 1.59780000 1.62210000 1.57666429 0.02280897 90378 1218326400 2008.08.10 00:00 1.59400000 1.55330000 1.55270000 1.60450000 1.57443912 0.02277665 103177 1218931200 2008.08.17 00:00 1.55500000 1.54870000 1.54380000 1.57130000 1.57198777 0.02429634 98218 1219536000 2008.08.24 00:00 1.55110000 1.55740000 1.52580000 1.56050000 1.57059846 0.02262157 91024 1220140800 2008.08.31 00:00 1.56050000 1.51300000 1.51070000 1.56470000 1.56511289 0.02737957 105114 1220745600 2008.09.07 00:00 1.51740000 1.50810000 1.49200000 1.52420000 1.55968309 0.03160497 127673 1221350400 2008.09.14 00:00 1.52130000 1.51930000 1.50200000 1.54700000 1.55583708 0.03412800 180445 1221955200 2008.09.21 00:00 1.51660000 1.50860000 1.50720000 1.53510000 1.55133831 0.03738842 133892 1222560000 2008.09.28 00:00 1.50420000 1.49250000 1.47400000 1.51280000 1.54573467 0.04170477 157405 1223164800 2008.10.05 00:00 1.47960000 1.58160000 1.47170000 1.61510000 1.54915041 0.04093372 189621 1223769600 2008.10.12 00:00 1.58480000 1.59070000 1.55100000 1.61140000 1.55310752 0.04041979 162844 1224374400 2008.10.19 00:00 1.58640000 1.60100000 1.56510000 1.62960000 1.55766870 0.03869855 171489 1224979200 2008.10.26 00:00 1.60350000 1.53600000 1.52320000 1.63680000 1.55560502 0.03908911 209109 1225584000 2008.11.02 00:00 1.54110000 1.51520000 1.48220000 1.54780000 1.55175692 0.04013041 176560 1226188800 2008.11.09 00:00 1.50950000 1.55400000 1.50040000 1.56560000 1.55197055 0.03888462 169581 1226793600 2008.11.16 00:00 1.55210000 1.60600000 1.54160000 1.62180000 1.55711621 0.03861398 173499 1227398400 2008.11.23 00:00 1.59550000 1.56840000 1.56510000 1.61920000 1.55819086 0.03706553 156817 1228003200 2008.11.30 00:00 1.57210000 1.61580000 1.55560000 1.64790000 1.56367744 0.03884417 164380 1228608000 2008.12.07 00:00 1.61790000 1.67220000 1.60440000 1.67370000 1.57401292 0.04660031 160382 1229212800 2008.12.14 00:00 1.66540000 1.70190000 1.65190000 1.74960000 1.58619265 0.05724608 184860 1229817600 2008.12.21 00:00 1.69380000 1.71760000 1.67530000 1.72160000 1.59870763 0.06791361 75211 1230422400 2008.12.28 00:00 1.71610000 1.68320000 1.67520000 1.75080000 1.60675452 0.07238110 96259 1231027200 2009.01.04 00:00 1.67620000 1.59870000 1.57520000 1.69050000 1.60598743 0.07096797 174747 1231632000 2009.01.11 00:00 1.60010000 1.65820000 1.59250000 1.66440000 1.61096005 0.07257611 180626 1232236800 2009.01.18 00:00 1.65770000 1.59820000 1.59220000 1.65890000 1.60974481 0.06891634 179601 1232841600 2009.01.25 00:00 1.59730000 1.57000000 1.56750000 1.62900000 1.60595959 0.06488790 175681 1233446400 2009.02.01 00:00 1.56860000 1.58330000 1.56390000 1.61100000 1.60380153 0.06188240 159620 1234051200 2009.02.08 00:00 1.58440000 1.59100000 1.56760000 1.62380000 1.60258234 0.05814640 160422 1234656000 2009.02.15 00:00 1.58580000 1.60320000 1.57630000 1.61390000 1.60264116 0.05267413 132873 1235260800 2009.02.22 00:00 1.60150000 1.61260000 1.57980000 1.61500000 1.60358962 0.05240696 167509 1235865600 2009.03.01 00:00 1.61300000 1.62570000 1.60190000 1.63640000 1.60569537 0.05232106 164654 1236470400 2009.03.08 00:00 1.62610000 1.64300000 1.62170000 1.65620000 1.60924820 0.05261893 169107 1237075200 2009.03.15 00:00 1.63860000 1.68120000 1.63790000 1.69700000 1.61610075 0.05156893 170447 1237680000 2009.03.22 00:00 1.68850000 1.64520000 1.64270000 1.69140000 1.61887211 0.04629094 165750 1238284800 2009.03.29 00:00 1.63830000 1.65900000 1.63800000 1.68300000 1.62269381 0.04392434 160182 1238889600 2009.04.05 00:00 1.65940000 1.61740000 1.60420000 1.66850000 1.62218964 0.04389471 125865 1239494400 2009.04.12 00:00 1.61600000 1.58220000 1.57770000 1.63520000 1.61838110 0.04425758 132034 1240099200 2009.04.19 00:00 1.58550000 1.60140000 1.57750000 1.61960000 1.61676385 0.04494803 140486 1240704000 2009.04.26 00:00 1.60430000 1.57260000 1.56990000 1.60510000 1.61255777 0.04550103 157897 1241308800 2009.05.03 00:00 1.57510000 1.56590000 1.54630000 1.57810000 1.60811417 0.04324629 149975 1241913600 2009.05.10 00:00 1.56960000 1.59040000 1.56310000 1.60050000 1.60642711 0.03618956 156835 1242518400 2009.05.17 00:00 1.58770000 1.56820000 1.56610000 1.58930000 1.60278643 0.03339831 162968 1243123200 2009.05.24 00:00 1.57200000 1.54340000 1.53970000 1.57840000 1.59713058 0.03680790 150453 1243728000 2009.05.31 00:00 1.54190000 1.56230000 1.53430000 1.57700000 1.59381338 0.03555869 177661 1244332800 2009.06.07 00:00 1.56440000 1.56440000 1.53590000 1.57300000 1.59101211 0.03666461 166811 1244937600 2009.06.14 00:00 1.56630000 1.58280000 1.55940000 1.58570000 1.59023000 0.03660444 161392 1245542400 2009.06.21 00:00 1.58300000 1.62320000 1.57720000 1.62480000 1.59337000 0.03645981 161224 1246147200 2009.06.28 00:00 1.62030000 1.62350000 1.61640000 1.63260000 1.59623953 0.03640349 131993 1246752000 2009.07.05 00:00 1.62080000 1.62400000 1.61290000 1.63220000 1.59888338 0.03640134 142396 1247356800 2009.07.12 00:00 1.62070000 1.57330000 1.56850000 1.62610000 1.59644687 0.03703670 139651 1247961600 2009.07.19 00:00 1.57350000 1.53870000 1.53390000 1.57700000 1.59094717 0.03929567 125051 1248566400 2009.07.26 00:00 1.54390000 1.53510000 1.51830000 1.54610000 1.58562839 0.04014551 126628 1249171200 2009.08.02 00:00 1.53580000 1.53350000 1.52500000 1.55890000 1.58066378 0.03622801 129457 1249776000 2009.08.09 00:00 1.53570000 1.56010000 1.53100000 1.56410000 1.57870533 0.03362726 114923 1250380800 2009.08.16 00:00 1.55930000 1.55060000 1.54310000 1.56960000 1.57602863 0.02896092 122887 1250985600 2009.08.23 00:00 1.54970000 1.56090000 1.53620000 1.56810000 1.57458781 0.02752169 112143 1251590400 2009.08.30 00:00 1.56170000 1.55460000 1.54910000 1.58470000 1.57268421 0.02767996 118873 1252195200 2009.09.06 00:00 1.55400000 1.57260000 1.54000000 1.58370000 1.57267619 0.02692411 109949 1252800000 2009.09.13 00:00 1.57290000 1.57180000 1.56200000 1.59020000 1.57259274 0.02691654 119537 1253404800 2009.09.20 00:00 1.57250000 1.60080000 1.56990000 1.60670000 1.57527915 0.02782090 128079 1254009600 2009.09.27 00:00 1.60380000 1.57690000 1.55570000 1.60940000 1.57543351 0.02764120 133685 1254614400 2009.10.04 00:00 1.57650000 1.53580000 1.53170000 1.57970000 1.57165889 0.02843894 124620 1255219200 2009.10.11 00:00 1.53610000 1.54590000 1.52280000 1.55020000 1.56920566 0.02824258 127165 1255824000 2009.10.18 00:00 1.54630000 1.57770000 1.53630000 1.58390000 1.57001465 0.02824419 125818 1256428800 2009.10.25 00:00 1.57740000 1.59150000 1.57280000 1.59910000 1.57206087 0.02857747 134356 1257033600 2009.11.01 00:00 1.59540000 1.59590000 1.56390000 1.60270000 1.57433127 0.02903961 113331 1257638400 2009.11.08 00:00 1.59510000 1.56710000 1.55940000 1.59780000 1.57364257 0.02683926 99951 1258243200 2009.11.15 00:00 1.57180000 1.58960000 1.56070000 1.59320000 1.57516233 0.02507583 102738 1258848000 2009.11.22 00:00 1.58990000 1.58850000 1.57520000 1.60070000 1.57643258 0.02330692 112479 1259452800 2009.11.29 00:00 1.58800000 1.57030000 1.56060000 1.59450000 1.57584853 0.02307887 108170 1260057600 2009.12.06 00:00 1.56880000 1.54990000 1.53920000 1.57280000 1.57337724 0.02137706 112303 1260662400 2009.12.13 00:00 1.55030000 1.52760000 1.52290000 1.55960000 1.56901750 0.02106842 109752 1261267200 2009.12.20 00:00 1.52630000 1.50820000 1.49710000 1.53140000 1.56322536 0.02346504 63737 1261872000 2009.12.27 00:00 1.50930000 1.49970000 1.49250000 1.51750000 1.55717532 0.02777029 54249 1262476800 2010.01.03 00:00 1.50450000 1.48580000 1.47330000 1.50470000 1.55037767 0.03299567 105910 1263081600 2010.01.10 00:00 1.49840000 1.48020000 1.47160000 1.50860000 1.54369409 0.03780827 73597 1263686400 2010.01.17 00:00 1.47880000 1.49560000 1.46750000 1.49880000 1.53911370 0.04040173 98436 1264291200 2010.01.24 00:00 1.49780000 1.48200000 1.47640000 1.50310000 1.53367430 0.04307142 105032 1264896000 2010.01.31 00:00 1.48400000 1.46180000 1.45890000 1.48970000 1.52682913 0.04685408 114434 1265500800 2010.02.07 00:00 1.45950000 1.43160000 1.42530000 1.47540000 1.51775969 0.05070294 109701 1266105600 2010.02.14 00:00 1.43200000 1.41400000 1.40970000 1.43870000 1.50787781 0.05633539 83606 1266710400 2010.02.21 00:00 1.41590000 1.43260000 1.41120000 1.44360000 1.50070850 0.06033257 94675 1267315200 2010.02.28 00:00 1.43650000 1.40330000 1.39150000 1.43670000 1.49143150 0.06572564 97518 1267920000 2010.03.07 00:00 1.40040000 1.40080000 1.38990000 1.41030000 1.48279993 0.06816504 78208 1268524800 2010.03.14 00:00 1.40170000 1.37550000 1.36250000 1.40240000 1.47258088 0.07031536 76289 1269129600 2010.03.21 00:00 1.37490000 1.37690000 1.35680000 1.38350000 1.46346842 0.06998016 87079 1269734400 2010.03.28 00:00 1.38140000 1.36320000 1.36030000 1.38340000 1.45391905 0.07151433 70643 1270339200 2010.04.04 00:00 1.36110000 1.35430000 1.33390000 1.36360000 1.44443152 0.06997955 70705 1270944000 2010.04.11 00:00 1.36890000 1.36840000 1.35170000 1.37550000 1.43719042 0.06533159 80429 1271548800 2010.04.18 00:00 1.36630000 1.33600000 1.32360000 1.37320000 1.42755324 0.06317136 87955 1272153600 2010.04.25 00:00 1.33410000 1.35200000 1.32530000 1.35380000 1.42035769 0.05981847 97513 1272758400 2010.05.02 00:00 1.35870000 1.32860000 1.31270000 1.35920000 1.41161886 0.05874551 136032 1273363200 2010.05.09 00:00 1.33640000 1.27710000 1.27270000 1.33920000 1.39880754 0.06252037 129544 1273968000 2010.05.16 00:00 1.27540000 1.33140000 1.26460000 1.34710000 1.39238778 0.06043304 179223 1274572800 2010.05.23 00:00 1.32950000 1.29030000 1.28790000 1.33450000 1.38266513 0.06117096 154094 1275177600 2010.05.30 00:00 1.29060000 1.26890000 1.25490000 1.29660000 1.37183036 0.06255118 118658 1275782400 2010.06.06 00:00 1.26710000 1.24990000 1.24480000 1.27250000 1.36021794 0.06216625 127315 1276387200 2010.06.13 00:00 1.25110000 1.26330000 1.25050000 1.27750000 1.35098766 0.05969148 97182 1276992000 2010.06.20 00:00 1.26820000 1.28240000 1.25180000 1.29090000 1.34445550 0.05611674 101073 1277596800 2010.06.27 00:00 1.27940000 1.33300000 1.26960000 1.34240000 1.34336450 0.05260815 108804 1278201600 2010.07.04 00:00 1.33380000 1.30610000 1.30100000 1.33730000 1.33981550 0.05038527 88055 1278806400 2010.07.11 00:00 1.30420000 1.36300000 1.29480000 1.36550000 1.34202355 0.04666838 90384 1279411200 2010.07.18 00:00 1.36310000 1.33780000 1.32640000 1.36900000 1.34162131 0.04449635 99060 1280016000 2010.07.25 00:00 1.33770000 1.33950000 1.33350000 1.35800000 1.34141928 0.04240661 91758 1280620800 2010.08.01 00:00 1.34350000 1.36560000 1.33070000 1.36840000 1.34372220 0.04304929 78666 1281225600 2010.08.08 00:00 1.36760000 1.32750000 1.32210000 1.36790000 1.34217723 0.04178954 86798 1281830400 2010.08.15 00:00 1.33170000 1.33220000 1.31500000 1.34190000 1.34122702 0.04109374 95147 1282435200 2010.08.22 00:00 1.33290000 1.33940000 1.32630000 1.35180000 1.34105302 0.04090022 93942 1283040000 2010.08.29 00:00 1.33870000 1.33970000 1.33120000 1.35800000 1.34092416 0.04036892 82365 1283644800 2010.09.05 00:00 1.34040000 1.31510000 1.30660000 1.34050000 1.33846472 0.03938069 77254 1284249600 2010.09.12 00:00 1.31380000 1.34430000 1.31180000 1.35000000 1.33902046 0.03959571 87014 1284854400 2010.09.19 00:00 1.34790000 1.38320000 1.34180000 1.38610000 1.34322803 0.04291946 93061 1285459200 2010.09.26 00:00 1.38150000 1.40550000 1.37630000 1.41400000 1.34915870 0.04536486 96649 1286064000 2010.10.03 00:00 1.40620000 1.40820000 1.39630000 1.42360000 1.35478168 0.04966326 93261 1286668800 2010.10.10 00:00 1.41340000 1.41370000 1.39450000 1.42050000 1.36039295 0.05172361 91506 1287273600 2010.10.17 00:00 1.41550000 1.43010000 1.41090000 1.43310000 1.36703171 0.05255284 114895 1287878400 2010.10.24 00:00 1.43270000 1.41950000 1.41220000 1.43450000 1.37202869 0.04882729 100744 1288483200 2010.10.31 00:00 1.42270000 1.40360000 1.40270000 1.43210000 1.37503548 0.04390226 98919 1289088000 2010.11.07 00:00 1.40600000 1.38130000 1.36580000 1.40790000 1.37563210 0.03890158 116091 1289692800 2010.11.14 00:00 1.38510000 1.39270000 1.36770000 1.39980000 1.37725762 0.03829398 104018 1290297600 2010.11.21 00:00 1.39420000 1.35100000 1.34280000 1.39660000 1.37475689 0.03486991 107351 1290902400 2010.11.28 00:00 1.34980000 1.34520000 1.32040000 1.35290000 1.37194195 0.03502591 118356 1291507200 2010.12.05 00:00 1.34190000 1.33500000 1.33010000 1.34630000 1.36842367 0.03501048 105906 1292112000 2010.12.12 00:00 1.33270000 1.33510000 1.32530000 1.35750000 1.36524999 0.03534570 99033 1292716800 2010.12.19 00:00 1.33430000 1.31880000 1.31780000 1.34340000 1.36082618 0.03720061 72567 1293321600 2010.12.26 00:00 1.32190000 1.32860000 1.30860000 1.33750000 1.35775702 0.03771118 65215 1293926400 2011.01.02 00:00 1.32700000 1.27995000 1.27922000 1.33498000 1.35034683 0.04280372 320798 1294531200 2011.01.09 00:00 1.27858000 1.32281000 1.27737000 1.33706000 1.34772427 0.04399528 365486 1295136000 2011.01.16 00:00 1.32243000 1.35498000 1.30873000 1.35524000 1.34841529 0.04374661 361128 1295740800 2011.01.23 00:00 1.35502000 1.36189000 1.34913000 1.37076000 1.34969860 0.04271358 419412 1296345600 2011.01.30 00:00 1.36063000 1.34249000 1.33496000 1.37751000 1.34901207 0.04298845 370539 1296950400 2011.02.06 00:00 1.33965000 1.33662000 1.33423000 1.36576000 1.34783187 0.04280753 353649 1297555200 2011.02.13 00:00 1.33607000 1.34911000 1.32570000 1.35256000 1.34795360 0.04078246 315668 1298160000 2011.02.20 00:00 1.34953000 1.34556000 1.33314000 1.37084000 1.34772563 0.03855350 315462 1298764800 2011.02.27 00:00 1.34605000 1.35869000 1.33870000 1.36132000 1.34876986 0.03551594 301481 1299369600 2011.03.06 00:00 1.36132000 1.34984000 1.33867000 1.36245000 1.34887178 0.03050147 402481 1299974400 2011.03.13 00:00 1.35868000 1.39704000 1.35202000 1.39735000 1.35345923 0.02849708 499148 1300579200 2011.03.20 00:00 1.39759000 1.38179000 1.37663000 1.39796000 1.35615740 0.02758559 358434 1301184000 2011.03.27 00:00 1.37590000 1.37146000 1.35893000 1.38168000 1.35761479 0.02769777 383353 1301788800 2011.04.03 00:00 1.37093000 1.38375000 1.36564000 1.38436000 1.36010385 0.02822053 383554 1302393600 2011.04.10 00:00 1.38178000 1.38484000 1.37778000 1.39871000 1.36245968 0.02966287 464131 1302998400 2011.04.17 00:00 1.38158000 1.38789000 1.36577000 1.38995000 1.36488161 0.03093860 386560 1303603200 2011.04.24 00:00 1.38640000 1.40132000 1.38473000 1.41705000 1.36835194 0.03259079 423119 1304208000 2011.05.01 00:00 1.40068000 1.38766000 1.38640000 1.43378000 1.37019080 0.03270642 620660 1304812800 2011.05.08 00:00 1.38922000 1.36739000 1.36343000 1.39254000 1.36992406 0.03053715 520697 1305417600 2011.05.15 00:00 1.36493000 1.37913000 1.36353000 1.38835000 1.37080081 0.02942219 543858 1306022400 2011.05.22 00:00 1.37657000 1.39758000 1.36764000 1.39837000 1.37335121 0.02256435 553723 1306627200 2011.05.29 00:00 1.40006000 1.43067000 1.39062000 1.43178000 1.37881014 0.02395915 472253 1307232000 2011.06.05 00:00 1.42939000 1.40553000 1.40111000 1.43781000 1.38135489 0.02453689 502215 1307836800 2011.06.12 00:00 1.40237000 1.40132000 1.38231000 1.40967000 1.38325633 0.02488934 542511 1308441600 2011.06.19 00:00 1.40165000 1.40253000 1.38435000 1.40671000 1.38509192 0.02380468 529199 1309046400 2011.06.26 00:00 1.40029000 1.39213000 1.38970000 1.41591000 1.38576221 0.02130483 484105 1309651200 2011.07.03 00:00 1.39449000 1.37203000 1.36437000 1.39791000 1.38445438 0.01989045 431953 1310256000 2011.07.10 00:00 1.36522000 1.34926000 1.34656000 1.36998000 1.38110254 0.01993580 538761 1310860800 2011.07.17 00:00 1.34692000 1.36060000 1.34080000 1.36865000 1.37914991 0.02032499 426759 1311465600 2011.07.24 00:00 1.36413000 1.37539000 1.35066000 1.37733000 1.37879183 0.01939655 453153 1312070400 2011.07.31 00:00 1.37095000 1.40219000 1.35480000 1.40219000 1.38102022 0.01888301 586491 1312675200 2011.08.07 00:00 1.40552000 1.40663000 1.39742000 1.42322000 1.38345925 0.01901062 370039 1313280000 2011.08.14 00:00 1.40831000 1.42477000 1.40668000 1.42598000 1.38739361 0.01996457 470585 1313884800 2011.08.21 00:00 1.42434000 1.42274000 1.41210000 1.43120000 1.39075993 0.02089982 395896 1314489600 2011.08.28 00:00 1.42063000 1.39925000 1.38823000 1.42430000 1.39156851 0.02086144 448977 1315094400 2011.09.04 00:00 1.39663000 1.36088000 1.35894000 1.41015000 1.38864579 0.02218974 487643 1315699200 2011.09.11 00:00 1.35477000 1.34879000 1.34647000 1.37128000 1.38485000 0.02415222 560806 1316304000 2011.09.18 00:00 1.34495000 1.38731000 1.33965000 1.39311000 1.38508429 0.02410818 585206 1316908800 2011.09.25 00:00 1.38973000 1.40592000 1.38221000 1.41297000 1.38706864 0.02380743 661217 1317513600 2011.10.02 00:00 1.39973000 1.39028000 1.38244000 1.41168000 1.38737449 0.02369312 616445 1318118400 2011.10.09 00:00 1.39075000 1.40150000 1.38706000 1.40813000 1.38871977 0.02356979 549402 1318723200 2011.10.16 00:00 1.40168000 1.39828000 1.39214000 1.40846000 1.38963027 0.02167819 527761 1319328000 2011.10.23 00:00 1.39890000 1.40282000 1.39049000 1.41749000 1.39088644 0.02158868 477664 1319932800 2011.10.30 00:00 1.40266000 1.40492000 1.37820000 1.41227000 1.39222297 0.02176080 422105 1320537600 2011.11.06 00:00 1.40549000 1.38806000 1.38097000 1.40558000 1.39182649 0.02161559 342579 1321142400 2011.11.13 00:00 1.39157000 1.38941000 1.37551000 1.39782000 1.39159635 0.02159924 405819 1321747200 2011.11.20 00:00 1.38874000 1.38530000 1.38484000 1.40733000 1.39099670 0.02116766 333560 1322352000 2011.11.27 00:00 1.38767000 1.36486000 1.35848000 1.39003000 1.38850749 0.02003289 439258 1322956800 2011.12.04 00:00 1.36290000 1.36127000 1.34781000 1.37124000 1.38591344 0.02047627 489214 1323561600 2011.12.11 00:00 1.36331000 1.35444000 1.34253000 1.36376000 1.38291597 0.02228539 449941 1324166400 2011.12.18 00:00 1.35185000 1.33071000 1.32755000 1.35533000 1.37794397 0.02595714 406597 1324771200 2011.12.25 00:00 1.32740000 1.32438000 1.31536000 1.33648000 1.37284264 0.02909457 238419 1325376000 2012.01.01 00:00 1.32040000 1.30793000 1.29884000 1.32313000 1.36666049 0.03170499 365077 1325980800 2012.01.08 00:00 1.30496000 1.29681000 1.29063000 1.31401000 1.36000806 0.03439008 448849 1326585600 2012.01.15 00:00 1.29415000 1.30984000 1.28743000 1.31494000 1.35523015 0.03617463 458857 1327190400 2012.01.22 00:00 1.30670000 1.32404000 1.30528000 1.32499000 1.35225966 0.03762505 427308 1327795200 2012.01.29 00:00 1.32387000 1.30688000 1.30269000 1.32396000 1.34793779 0.04023309 426122 1328400000 2012.02.05 00:00 1.30425000 1.32107000 1.29969000 1.32515000 1.34537895 0.04046679 517383 1329004800 2012.02.12 00:00 1.32180000 1.30949000 1.30197000 1.32584000 1.34196095 0.03983318 674702 1329609600 2012.02.19 00:00 1.30880000 1.34407000 1.30805000 1.34638000 1.34216182 0.03829432 520629 1330214400 2012.02.26 00:00 1.34392000 1.30516000 1.30265000 1.34796000 1.33863783 0.03744012 449840 1330819200 2012.03.04 00:00 1.30532000 1.29960000 1.29549000 1.32081000 1.33491994 0.03654587 435876 1331424000 2012.03.11 00:00 1.29887000 1.30633000 1.28927000 1.30887000 1.33219709 0.03410589 388451 1332028800 2012.03.18 00:00 1.30579000 1.32382000 1.30313000 1.32899000 1.33139927 0.03006137 379090 1332633600 2012.03.25 00:00 1.32455000 1.33155000 1.31784000 1.33331000 1.33141363 0.02726187 407397 1333238400 2012.04.01 00:00 1.33010000 1.30551000 1.29437000 1.33299000 1.32894662 0.02421247 349191 1333843200 2012.04.08 00:00 1.30615000 1.30688000 1.29982000 1.31761000 1.32684503 0.02063729 337735 1334448000 2012.04.15 00:00 1.30461000 1.31137000 1.29297000 1.31447000 1.32537122 0.01856966 360721 1335052800 2012.04.22 00:00 1.30760000 1.29897000 1.29614000 1.31219000 1.32285682 0.01655761 345699 1335657600 2012.04.29 00:00 1.29804000 1.30290000 1.28880000 1.31369000 1.32095617 0.01455082 289680 1336262400 2012.05.06 00:00 1.29586000 1.29200000 1.28804000 1.30391000 1.31819844 0.01428133 270888 1336867200 2012.05.13 00:00 1.28994000 1.30593000 1.27838000 1.30684000 1.31703002 0.01389115 319933 1337472000 2012.05.20 00:00 1.30439000 1.28779000 1.28600000 1.30628000 1.31424525 0.01404961 326705 1338076800 2012.05.27 00:00 1.29070000 1.29448000 1.27285000 1.29450000 1.31236285 0.01367360 303154 1338681600 2012.06.03 00:00 1.29009000 1.28478000 1.28337000 1.30337000 1.30973591 0.01446917 319482 1339286400 2012.06.10 00:00 1.29189000 1.29067000 1.28046000 1.29558000 1.30792011 0.01444685 286789 1339891200 2012.06.17 00:00 1.29611000 1.28772000 1.28578000 1.30060000 1.30599629 0.01494878 311697 1340496000 2012.06.24 00:00 1.28839000 1.28693000 1.27450000 1.29766000 1.30418045 0.01501977 302825 1341100800 2012.07.01 00:00 1.28825000 1.25220000 1.25008000 1.28910000 1.29922993 0.01875198 259878 1341705600 2012.07.08 00:00 1.25130000 1.24150000 1.23768000 1.25703000 1.29373184 0.02025598 252744 1342310400 2012.07.15 00:00 1.24320000 1.23092000 1.22894000 1.24998000 1.28774976 0.02484377 246088 1342915200 2012.07.22 00:00 1.22869000 1.23553000 1.22802000 1.24505000 1.28277645 0.02797503 304657 1343520000 2012.07.29 00:00 1.23499000 1.24059000 1.21966000 1.24094000 1.27875870 0.02971019 234683 1344124800 2012.08.05 00:00 1.24095000 1.21783000 1.21727000 1.24432000 1.27295596 0.03191196 210905 1344729600 2012.08.12 00:00 1.21709000 1.22013000 1.21286000 1.22846000 1.26792492 0.03208452 218387 1345334400 2012.08.19 00:00 1.22035000 1.24106000 1.21603000 1.24994000 1.26536635 0.03193363 242964 1345939200 2012.08.26 00:00 1.24134000 1.23990000 1.23576000 1.24937000 1.26294099 0.03139185 210351 1346544000 2012.09.02 00:00 1.24132000 1.25401000 1.23523000 1.25403000 1.26209042 0.02961234 230589 1347148800 2012.09.09 00:00 1.25042000 1.27586000 1.24190000 1.27606000 1.26340181 0.02854328 248636 1347753600 2012.09.16 00:00 1.27201000 1.26806000 1.26356000 1.28011000 1.26384544 0.02718251 267009 1348358400 2012.09.23 00:00 1.26653000 1.26330000 1.26099000 1.26960000 1.26379350 0.02643809 259434 1348963200 2012.09.30 00:00 1.26399000 1.27516000 1.26031000 1.28074000 1.26487602 0.02504590 262507 1349568000 2012.10.07 00:00 1.27286000 1.26926000 1.25756000 1.27433000 1.26529354 0.02464769 253017 1350172800 2012.10.14 00:00 1.26753000 1.29350000 1.26455000 1.29475000 1.26797987 0.02546969 336695 1350777600 2012.10.21 00:00 1.29434000 1.29055000 1.28037000 1.30126000 1.27012941 0.02654114 287891 1351382400 2012.10.28 00:00 1.29130000 1.27709000 1.27400000 1.30231000 1.27079232 0.02649919 209432 1351987200 2012.11.04 00:00 1.27572000 1.27283000 1.26475000 1.27797000 1.27098639 0.02633169 261000 1352592000 2012.11.11 00:00 1.27118000 1.27542000 1.26726000 1.28301000 1.27140864 0.02634092 224563 1353196800 2012.11.18 00:00 1.27535000 1.28804000 1.27208000 1.28996000 1.27299257 0.02706551 196965 1353801600 2012.11.25 00:00 1.28718000 1.29107000 1.28195000 1.29496000 1.27471423 0.02726778 214492 1354406400 2012.12.02 00:00 1.28899000 1.27882000 1.27251000 1.30359000 1.27510526 0.02564135 206705 1355011200 2012.12.09 00:00 1.27237000 1.29761000 1.27143000 1.29852000 1.27724857 0.02541563 188973 1355616000 2012.12.16 00:00 1.29869000 1.30957000 1.29401000 1.31392000 1.28032680 0.02617981 207978 1356220800 2012.12.23 00:00 1.30889000 1.31783000 1.30609000 1.31859000 1.28389853 0.02472966 102474 1356825600 2012.12.30 00:00 1.31644000 1.29051000 1.28461000 1.31736000 1.28452820 0.02043648 154587 1357430400 2013.01.06 00:00 1.28989000 1.31433000 1.28558000 1.31482000 1.28736646 0.01972861 212275 1358035200 2013.01.13 00:00 1.31471000 1.32027000 1.30659000 1.32457000 1.29050013 0.01865778 285983 1358640000 2013.01.20 00:00 1.31965000 1.35318000 1.31704000 1.36018000 1.29646964 0.02250094 243591 1359244800 2013.01.27 00:00 1.35533000 1.35932000 1.34966000 1.37092000 1.30245539 0.02706588 252178 1359849600 2013.02.03 00:00 1.36032000 1.34068000 1.33394000 1.36135000 1.30609583 0.02802644 253357 1360454400 2013.02.10 00:00 1.33983000 1.34490000 1.33295000 1.35722000 1.30979147 0.02838587 234463 1361059200 2013.02.17 00:00 1.34449000 1.34521000 1.34072000 1.36135000 1.31316466 0.02901898 295171 1361664000 2013.02.24 00:00 1.35067000 1.33650000 1.33419000 1.36253000 1.31538707 0.02815259 366403 1362268800 2013.03.03 00:00 1.33667000 1.33707000 1.32784000 1.35384000 1.31745211 0.02846422 289027 1362873600 2013.03.10 00:00 1.33580000 1.33299000 1.32451000 1.34152000 1.31893191 0.02824932 292820 1363478400 2013.03.17 00:00 1.31919000 1.32869000 1.31748000 1.33082000 1.31986125 0.02683621 324496 1364083200 2013.03.24 00:00 1.32484000 1.30397000 1.29658000 1.33441000 1.31834780 0.02489525 249700 1364688000 2013.03.31 00:00 1.30279000 1.32271000 1.29520000 1.33169000 1.31876325 0.02295285 235234 1365292800 2013.04.07 00:00 1.32111000 1.32864000 1.31883000 1.33174000 1.31970389 0.02186335 249231 1365897600 2013.04.14 00:00 1.33014000 1.33978000 1.32780000 1.35244000 1.32161590 0.02097793 376184 1366502400 2013.04.21 00:00 1.34101000 1.32524000 1.32293000 1.34353000 1.32196105 0.01858084 306739 1367107200 2013.04.28 00:00 1.32631000 1.32245000 1.31438000 1.33338000 1.32200762 0.01774785 318443 1367712000 2013.05.05 00:00 1.32196000 1.31270000 1.30789000 1.32405000 1.32112118 0.01801380 262042 1368316800 2013.05.12 00:00 1.31193000 1.31880000 1.30670000 1.32282000 1.32090012 0.01810280 299351 1368921600 2013.05.19 00:00 1.32036000 1.33450000 1.31785000 1.34381000 1.32219534 0.01631091 366078 1369526400 2013.05.26 00:00 1.33292000 1.34725000 1.33292000 1.35040000 1.32458150 0.01580186 329780 1370131200 2013.06.02 00:00 1.34768000 1.34808000 1.34255000 1.36373000 1.32681945 0.01544782 385153 1370736000 2013.06.09 00:00 1.34797000 1.35772000 1.34357000 1.36745000 1.32976236 0.01469393 384834 1371340800 2013.06.16 00:00 1.35774000 1.37246000 1.35263000 1.38048000 1.33382880 0.01540078 362026 1371945600 2013.06.23 00:00 1.37215000 1.36844000 1.35867000 1.38163000 1.33712511 0.01698869 384153 1372550400 2013.06.30 00:00 1.37024000 1.35674000 1.35162000 1.37689000 1.33899319 0.01757267 315795 1373155200 2013.07.07 00:00 1.35579000 1.35867000 1.34301000 1.37114000 1.34086717 0.01829470 357541 1373760000 2013.07.14 00:00 1.35811000 1.36206000 1.35493000 1.37124000 1.34288554 0.01918386 306213 1374364800 2013.07.21 00:00 1.36070000 1.36461000 1.35721000 1.36799000 1.34495454 0.02011972 291828 1374969600 2013.07.28 00:00 1.36527000 1.38012000 1.35923000 1.38080000 1.34830363 0.02204354 298344 1375574400 2013.08.04 00:00 1.37915000 1.37240000 1.37089000 1.39205000 1.35059852 0.02273224 272265 1376179200 2013.08.11 00:00 1.37036000 1.37786000 1.36645000 1.38324000 1.35319485 0.02150632 275816 1376784000 2013.08.18 00:00 1.37851000 1.40433000 1.37514000 1.41269000 1.35806487 0.02399776 291714 1377388800 2013.08.25 00:00 1.40595000 1.39200000 1.38771000 1.40927000 1.36129678 0.02480319 259441 1377993600 2013.09.01 00:00 1.39078000 1.37233000 1.36481000 1.39369000 1.36234757 0.02464447 252927 1378598400 2013.09.08 00:00 1.37055000 1.37691000 1.36711000 1.37712000 1.36373446 0.02361101 242532 1379203200 2013.09.15 00:00 1.37820000 1.39365000 1.37139000 1.39480000 1.36658356 0.02293459 258705 1379808000 2013.09.22 00:00 1.39564000 1.39335000 1.38330000 1.39947000 1.36913275 0.02044237 222070 1380412800 2013.09.29 00:00 1.39074000 1.39525000 1.38944000 1.40849000 1.37162010 0.01789003 263104 1381017600 2013.10.06 00:00 1.39608000 1.40230000 1.39589000 1.41102000 1.37454200 0.01697118 228905 1381622400 2013.10.13 00:00 1.40564000 1.40829000 1.39433000 1.40997000 1.37775609 0.01722229 229838 1382227200 2013.10.20 00:00 1.40811000 1.44268000 1.40584000 1.44409000 1.38393932 0.02101321 233256 1382832000 2013.10.27 00:00 1.44194000 1.40617000 1.40553000 1.44304000 1.38605653 0.02077865 260713 1383436800 2013.11.03 00:00 1.40356000 1.40007000 1.38859000 1.41383000 1.38739115 0.02081253 254330 1384041600 2013.11.10 00:00 1.39992000 1.40872000 1.39893000 1.41660000 1.38942247 0.02092545 248627 1384646400 2013.11.17 00:00 1.40849000 1.42575000 1.40150000 1.42871000 1.39288223 0.02110555 270386 1385251200 2013.11.24 00:00 1.42569000 1.44234000 1.42283000 1.44553000 1.39759250 0.02239373 242650 1385856000 2013.12.01 00:00 1.44178000 1.45729000 1.43830000 1.46112000 1.40327797 0.02474175 301815 1386460800 2013.12.08 00:00 1.45945000 1.45389000 1.45320000 1.46630000 1.40809817 0.02587196 254541 1387065600 2013.12.15 00:00 1.45419000 1.45409000 1.45315000 1.47014000 1.41247834 0.02733883 258655 1387670400 2013.12.22 00:00 1.45443000 1.47158000 1.44943000 1.48174000 1.41810707 0.02927368 128556 1388275200 2013.12.29 00:00 1.47202000 1.44482000 1.44198000 1.47727000 1.42065116 0.02867513 179669 1388880000 2014.01.05 00:00 1.44385000 1.48911000 1.44098000 1.49518000 1.42717105 0.03277698 284639 1389484800 2014.01.12 00:00 1.49109000 1.48434000 1.48215000 1.49907000 1.43261571 0.03488117 267360 1390089600 2014.01.19 00:00 1.48402000 1.51638000 1.47866000 1.52746000 1.44059326 0.03791757 286040 1390694400 2014.01.26 00:00 1.51231000 1.50164000 1.49668000 1.53061000 1.44640724 0.03829908 291917 1391299200 2014.02.02 00:00 1.49795000 1.50480000 1.49052000 1.51446000 1.45196845 0.03928266 267799 1391904000 2014.02.09 00:00 1.50145000 1.50363000 1.49014000 1.51660000 1.45688860 0.03926678 233387 1392508800 2014.02.16 00:00 1.50566000 1.52811000 1.49947000 1.53460000 1.46367159 0.04057052 217131 1393113600 2014.02.23 00:00 1.52459000 1.52623000 1.51595000 1.53942000 1.46962953 0.04112061 232344 1393718400 2014.03.02 00:00 1.52559000 1.53821000 1.51315000 1.54032000 1.47616101 0.04214096 208458 1394323200 2014.03.09 00:00 1.53888000 1.54370000 1.53093000 1.55013000 1.48259329 0.04476201 225004 1394928000 2014.03.16 00:00 1.54075000 1.54819000 1.53304000 1.55861000 1.48884060 0.04440039 214388 1395532800 2014.03.23 00:00 1.54656000 1.52087000 1.50786000 1.55423000 1.49189102 0.04052142 214102 1396137600 2014.03.30 00:00 1.52217000 1.50440000 1.50046000 1.52773000 1.49308235 0.03609418 201876 1396742400 2014.04.06 00:00 1.50392000 1.52440000 1.50237000 1.52520000 1.49606498 0.03324604 170226 1397347200 2014.04.13 00:00 1.51855000 1.52238000 1.51217000 1.52698000 1.49857117 0.03118691 138931 1397952000 2014.04.20 00:00 1.52248000 1.52690000 1.51806000 1.52934000 1.50126916 0.02996769 129609 1398556800 2014.04.27 00:00 1.52773000 1.52299000 1.50818000 1.53057000 1.50333781 0.02797098 185782 1399161600 2014.05.04 00:00 1.52323000 1.49948000 1.49109000 1.52582000 1.50297040 0.02583984 186348 1399766400 2014.05.11 00:00 1.49912000 1.48786000 1.48326000 1.50432000 1.50153131 0.02564529 183052 1400371200 2014.05.18 00:00 1.48733000 1.48170000 1.48022000 1.49612000 1.49964262 0.02379745 181998 1400976000 2014.05.25 00:00 1.47970000 1.47895000 1.47270000 1.48278000 1.49767189 0.02529286 169682 1401580800 2014.06.01 00:00 1.47790000 1.49098000 1.47586000 1.49546000 1.49703457 0.02556907 200580 1402185600 2014.06.08 00:00 1.49046000 1.46962000 1.46713000 1.49321000 1.49442366 0.02745361 185546 1402790400 2014.06.15 00:00 1.46882000 1.46265000 1.45944000 1.47792000 1.49139759 0.03001301 171760 1403395200 2014.06.22 00:00 1.46127000 1.45572000 1.45399000 1.46384000 1.48799973 0.03274126 155469 1404000000 2014.06.29 00:00 1.45493000 1.44799000 1.44421000 1.46201000 1.48418928 0.03573201 145704 1404604800 2014.07.06 00:00 1.44739000 1.46042000 1.44517000 1.46093000 1.48192554 0.03589385 196780 1405209600 2014.07.13 00:00 1.46007000 1.45212000 1.44798000 1.46521000 1.47908691 0.03644378 236307 1405814400 2014.07.20 00:00 1.45169000 1.45270000 1.44182000 1.45424000 1.47657388 0.03553767 204117 1406419200 2014.07.27 00:00 1.45267000 1.46637000 1.45050000 1.46738000 1.47560208 0.03267431 226877 1407024000 2014.08.03 00:00 1.46609000 1.47164000 1.45593000 1.47337000 1.47522474 0.02849886 239015 1407628800 2014.08.10 00:00 1.47081000 1.45978000 1.45470000 1.47143000 1.47375381 0.02723772 214507 1408233600 2014.08.17 00:00 1.45758000 1.44972000 1.44732000 1.45906000 1.47146488 0.02746035 212539 1408838400 2014.08.24 00:00 1.44671000 1.42877000 1.42527000 1.45017000 1.46739870 0.02730954 242750 1409443200 2014.08.31 00:00 1.42771000 1.40953000 1.40365000 1.43620000 1.46188739 0.02842293 239826 1410048000 2014.09.07 00:00 1.41000000 1.43683000 1.40855000 1.43786000 1.45950097 0.02539866 322451 1410652800 2014.09.14 00:00 1.43645000 1.40518000 1.40142000 1.43877000 1.45432755 0.02462652 327876 1411257600 2014.09.21 00:00 1.40664000 1.41507000 1.40517000 1.42474000 1.45058873 0.02438158 305906 1411862400 2014.09.28 00:00 1.41403000 1.40776000 1.40112000 1.41816000 1.44650981 0.02509943 340524 1412467200 2014.10.05 00:00 1.40838000 1.41453000 1.40418000 1.42346000 1.44346411 0.02510665 380085 1413072000 2014.10.12 00:00 1.41215000 1.43858000 1.41215000 1.45002000 1.44299896 0.02387533 406112 1413676800 2014.10.19 00:00 1.43929000 1.42396000 1.41609000 1.44563000 1.44118572 0.02169577 323484 1414281600 2014.10.26 00:00 1.42341000 1.41036000 1.40589000 1.43039000 1.43824994 0.02169211 364345 1414886400 2014.11.02 00:00 1.41112000 1.41140000 1.40470000 1.43424000 1.43569280 0.02171304 420907 1415491200 2014.11.09 00:00 1.41180000 1.41360000 1.40358000 1.42132000 1.43358873 0.02173323 303665 1416096000 2014.11.16 00:00 1.41377000 1.39166000 1.39049000 1.42649000 1.42959551 0.02334797 317024 1416700800 2014.11.23 00:00 1.38896000 1.42144000 1.38891000 1.42684000 1.42881880 0.02237636 281668 1417305600 2014.11.30 00:00 1.42328000 1.40495000 1.39573000 1.42505000 1.42654558 0.02230552 307794 1417910400 2014.12.07 00:00 1.40429000 1.44106000 1.40066000 1.44360000 1.42792791 0.02183995 332360 1418515200 2014.12.14 00:00 1.44515000 1.41854000 1.41748000 1.46444000 1.42703382 0.02001928 333172 1419120000 2014.12.21 00:00 1.41847000 1.41601000 1.41214000 1.42789000 1.42598393 0.01719481 109105 1419724800 2014.12.28 00:00 1.41426000 1.41382000 1.39923000 1.42090000 1.42482546 0.01517478 158761 1420329600 2015.01.04 00:00 1.40274000 1.40417000 1.38831000 1.41353000 1.42285828 0.01382704 327968 1420934400 2015.01.11 00:00 1.40467000 1.38476000 1.37533000 1.41885000 1.41922987 0.01456230 866160 1421539200 2015.01.18 00:00 1.38359000 1.39327000 1.38040000 1.43836000 1.41675750 0.01476746 364843 1422144000 2015.01.25 00:00 1.38698000 1.43382000 1.38261000 1.44910000 1.41838250 0.01505660 351141 1422748800 2015.02.01 00:00 1.43615000 1.41563000 1.40973000 1.44761000 1.41812036 0.01469656 364411 1423353600 2015.02.08 00:00 1.41632000 1.41807000 1.40739000 1.43406000 1.41811556 0.01467934 318273 1423958400 2015.02.15 00:00 1.41800000 1.42661000 1.40562000 1.43150000 1.41892456 0.01482324 302910 1424563200 2015.02.22 00:00 1.42790000 1.39926000 1.39522000 1.43306000 1.41705174 0.01494460 337242 1425168000 2015.03.01 00:00 1.39845000 1.36824000 1.36216000 1.40894000 1.41240300 0.01674175 331553 1425772800 2015.03.08 00:00 1.36601000 1.34087000 1.33862000 1.37362000 1.40559034 0.02222077 359726 1426377600 2015.03.15 00:00 1.33985000 1.35973000 1.33969000 1.37482000 1.40122269 0.02452791 365107 1426982400 2015.03.22 00:00 1.35973000 1.37359000 1.35276000 1.37660000 1.39859100 0.02540468 371819 1427587200 2015.03.29 00:00 1.37181000 1.36986000 1.35590000 1.37600000 1.39585472 0.02625522 288017 1428192000 2015.04.05 00:00 1.36985000 1.33291000 1.33191000 1.37512000 1.38985998 0.03056459 312895 1428796800 2015.04.12 00:00 1.33108000 1.32325000 1.30240000 1.33779000 1.38351617 0.03424277 393902 1429401600 2015.04.19 00:00 1.32132000 1.32420000 1.30576000 1.32450000 1.37786701 0.03750698 390728 1430006400 2015.04.26 00:00 1.32374000 1.36240000 1.31315000 1.37037000 1.37639396 0.03520170 417240 1430611200 2015.05.03 00:00 1.35992000 1.35428000 1.34018000 1.37678000 1.37428787 0.03460532 399584 1431216000 2015.05.10 00:00 1.35282000 1.37543000 1.34288000 1.37787000 1.37439665 0.03331076 363526 1431820800 2015.05.17 00:00 1.37465000 1.35285000 1.35169000 1.38050000 1.37234459 0.03262676 364942 1432425600 2015.05.24 00:00 1.35176000 1.36741000 1.34312000 1.37505000 1.37187462 0.03188557 347509 1433030400 2015.05.31 00:00 1.36633000 1.38168000 1.36006000 1.41623000 1.37280847 0.03179179 395791 1433635200 2015.06.07 00:00 1.37997000 1.38582000 1.37434000 1.40497000 1.37404766 0.03160028 363752 1434240000 2015.06.14 00:00 1.38101000 1.39270000 1.38014000 1.39557000 1.37582408 0.02916281 312446 1434844800 2015.06.21 00:00 1.39339000 1.37582000 1.37429000 1.40221000 1.37582369 0.02777118 296632 1435449600 2015.06.28 00:00 1.35768000 1.39579000 1.35196000 1.39924000 1.37772524 0.02710702 327638 1436054400 2015.07.05 00:00 1.38302000 1.41316000 1.38230000 1.42569000 1.38109998 0.02754528 359260 1436659200 2015.07.12 00:00 1.40970000 1.40500000 1.39849000 1.42115000 1.38337617 0.02892700 324232 1437264000 2015.07.19 00:00 1.40563000 1.43137000 1.40486000 1.43801000 1.38794701 0.03279295 333450 1437868800 2015.07.26 00:00 1.43082000 1.43776000 1.41744000 1.44944000 1.39269111 0.03502658 339822 1438473600 2015.08.02 00:00 1.43688000 1.43965000 1.42811000 1.44469000 1.39716338 0.03766406 314245 1439078400 2015.08.09 00:00 1.43857000 1.45471000 1.43177000 1.46142000 1.40264401 0.04162771 320985 1439683200 2015.08.16 00:00 1.45572000 1.50065000 1.43857000 1.50065000 1.41197792 0.04976102 304457 1440288000 2015.08.23 00:00 1.49984000 1.47769000 1.47446000 1.55573000 1.41823621 0.05097884 460699 1440892800 2015.08.30 00:00 1.47673000 1.47970000 1.45992000 1.50025000 1.42408990 0.05021072 394019 1441497600 2015.09.06 00:00 1.47872000 1.50294000 1.46613000 1.50588000 1.43159944 0.05035776 338897 1442102400 2015.09.13 00:00 1.50069000 1.49352000 1.48447000 1.50779000 1.43749663 0.05147033 339556 1442707200 2015.09.20 00:00 1.49282000 1.49312000 1.47250000 1.51153000 1.44279410 0.05087271 347725 1443312000 2015.09.27 00:00 1.49269000 1.47446000 1.47399000 1.51581000 1.44580990 0.04980672 540948 1443916800 2015.10.04 00:00 1.47487000 1.47000000 1.45484000 1.47860000 1.44811372 0.04600217 619347 1444521600 2015.10.11 00:00 1.47175000 1.46583000 1.46044000 1.49002000 1.44980098 0.04271326 522165 1445126400 2015.10.18 00:00 1.46529000 1.45052000 1.44446000 1.49083000 1.44986946 0.03991005 526457 1445731200 2015.10.25 00:00 1.44754000 1.43758000 1.43614000 1.46673000 1.44869904 0.03736285 579567 1446336000 2015.11.01 00:00 1.44150000 1.42832000 1.41987000 1.44894000 1.44675817 0.03569489 563011 1446940800 2015.11.08 00:00 1.42769000 1.43398000 1.41614000 1.43870000 1.44554121 0.03241118 574826 1447545600 2015.11.15 00:00 1.42854000 1.42105000 1.41432000 1.43347000 1.44320871 0.03176241 591397 1448150400 2015.11.22 00:00 1.41880000 1.41673000 1.40743000 1.42809000 1.44068693 0.03268435 559169 1448755200 2015.11.29 00:00 1.41525000 1.45322000 1.40251000 1.46705000 1.44188055 0.03118016 685738 1449360000 2015.12.06 00:00 1.45325000 1.51203000 1.45099000 1.51280000 1.44856145 0.03140409 613381 1449964800 2015.12.13 00:00 1.50621000 1.51548000 1.49427000 1.52027000 1.45493465 0.03196678 666494 1450569600 2015.12.20 00:00 1.51094000 1.51440000 1.50453000 1.53214000 1.46059802 0.03241509 345016 1451174400 2015.12.27 00:00 1.51404000 1.50138000 1.50089000 1.52959000 1.46448201 0.03252181 265633 1451779200 2016.01.03 00:00 1.50230000 1.54866000 1.49530000 1.54947000 1.47249896 0.03535129 702829 1452384000 2016.01.10 00:00 1.54695000 1.58604000 1.52981000 1.59598000 1.48331240 0.04299739 726232 1452988800 2016.01.17 00:00 1.59467000 1.52506000 1.52503000 1.61053000 1.48728836 0.04426955 720096 1453593600 2016.01.24 00:00 1.52490000 1.51345000 1.51327000 1.55668000 1.48977994 0.04484007 794597 1454198400 2016.01.31 00:00 1.51342000 1.55265000 1.51113000 1.55278000 1.49576757 0.04787795 768020 1454803200 2016.02.07 00:00 1.54866000 1.55881000 1.54296000 1.59130000 1.50177161 0.05107044 818156 1455408000 2016.02.14 00:00 1.55781000 1.53295000 1.51402000 1.55872000 1.50474098 0.05183530 969302 1456012800 2016.02.21 00:00 1.53011000 1.47738000 1.47539000 1.53377000 1.50213517 0.05104714 992726 1456617600 2016.02.28 00:00 1.47423000 1.46505000 1.45294000 1.48434000 1.49860325 0.05050968 884602 1457222400 2016.03.06 00:00 1.46523000 1.47335000 1.43885000 1.50158000 1.49619818 0.04947895 891395 1457827200 2016.03.13 00:00 1.47166000 1.46741000 1.45879000 1.48792000 1.49345645 0.04814597 831034 1458432000 2016.03.20 00:00 1.46338000 1.48159000 1.46060000 1.48363000 1.49232631 0.04608069 634362 1459036800 2016.03.27 00:00 1.48082000 1.48228000 1.46550000 1.49768000 1.49136952 0.04442705 772591 1459641600 2016.04.03 00:00 1.48584000 1.48017000 1.47611000 1.50291000 1.49030290 0.04193491 834248 1460246400 2016.04.10 00:00 1.48199000 1.44598000 1.43766000 1.48595000 1.48608167 0.04150504 802997 1460851200 2016.04.17 00:00 1.46380000 1.42246000 1.41988000 1.46797000 1.48002246 0.04594263 781325 1461456000 2016.04.24 00:00 1.41954000 1.43688000 1.41814000 1.44003000 1.47591366 0.04822846 752120 1462060800 2016.05.01 00:00 1.43880000 1.47125000 1.43629000 1.48196000 1.47546950 0.04761934 842170 1462665600 2016.05.08 00:00 1.47596000 1.46251000 1.45647000 1.48248000 1.47423526 0.04741456 764002 1463270400 2016.05.15 00:00 1.46412000 1.47182000 1.45416000 1.47573000 1.47400524 0.04711877 742997 1463875200 2016.05.22 00:00 1.46976000 1.44698000 1.44344000 1.47802000 1.47143140 0.04533396 681782 1464480000 2016.05.29 00:00 1.44759000 1.47171000 1.44741000 1.47224000 1.47145794 0.03738792 703543 1465084800 2016.06.05 00:00 1.46852000 1.43581000 1.43193000 1.47290000 1.46806290 0.03701965 760784 1465689600 2016.06.12 00:00 1.43903000 1.45371000 1.43589000 1.46387000 1.46669595 0.03601840 870301 1466294400 2016.06.19 00:00 1.45544000 1.44222000 1.42476000 1.46068000 1.46436491 0.03121095 923259 1466899200 2016.06.26 00:00 1.43580000 1.43834000 1.42949000 1.44841000 1.46188635 0.02369250 970032 1467504000 2016.07.03 00:00 1.43670000 1.44141000 1.42865000 1.44676000 1.45993622 0.01789029 800518 1468108800 2016.07.10 00:00 1.44003000 1.42932000 1.42796000 1.45363000 1.45702039 0.01836671 879954 1468713600 2016.07.17 00:00 1.42870000 1.44247000 1.42870000 1.45063000 1.45563464 0.01845795 773585 1469318400 2016.07.24 00:00 1.43966000 1.45932000 1.43916000 1.46669000 1.45598562 0.01807834 772730 1469923200 2016.07.31 00:00 1.45429000 1.46065000 1.44744000 1.47330000 1.45642985 0.01798578 691223 1470528000 2016.08.07 00:00 1.46007000 1.44678000 1.44317000 1.46249000 1.45551082 0.01701133 659817 1471132800 2016.08.14 00:00 1.44613000 1.45696000 1.44284000 1.45915000 1.45564883 0.01596777 744520 1471737600 2016.08.21 00:00 1.45778000 1.45561000 1.45008000 1.46725000 1.45564514 0.01499536 730361 1472342400 2016.08.28 00:00 1.45242000 1.44868000 1.44818000 1.46833000 1.45498179 0.01467063 762723 1472947200 2016.09.04 00:00 1.44848000 1.46522000 1.43798000 1.46525000 1.45595686 0.01321287 718882 1473552000 2016.09.11 00:00 1.46568000 1.47435000 1.46390000 1.48720000 1.45770859 0.01356754 885606 1474156800 2016.09.18 00:00 1.47410000 1.47811000 1.46122000 1.48079000 1.45965158 0.01461241 850702 1474761600 2016.09.25 00:00 1.47758000 1.47394000 1.46302000 1.49244000 1.46101238 0.01545090 875065 1475366400 2016.10.02 00:00 1.47157000 1.48852000 1.46634000 1.48856000 1.46363215 0.01750544 859972 1475971200 2016.10.09 00:00 1.48025000 1.44177000 1.44077000 1.48528000 1.46155004 0.01690806 875315 1476576000 2016.10.16 00:00 1.43965000 1.45063000 1.42638000 1.45748000 1.46051004 0.01650631 741828 1477180800 2016.10.23 00:00 1.45023000 1.47138000 1.44421000 1.47507000 1.46154527 0.01607278 822024 1477785600 2016.10.30 00:00 1.47548000 1.49254000 1.46453000 1.49596000 1.46449715 0.01826110 785867 1478390400 2016.11.06 00:00 1.47553000 1.46934000 1.45857000 1.52817000 1.46495838 0.01774441 1033191 1478995200 2016.11.13 00:00 1.46254000 1.43049000 1.42813000 1.46563000 1.46167567 0.01759755 996514 1479600000 2016.11.20 00:00 1.42934000 1.43138000 1.41861000 1.43450000 1.45879037 0.01800824 792145 1480204800 2016.11.27 00:00 1.43109000 1.41785000 1.41250000 1.43924000 1.45489129 0.01929127 849889 1480809600 2016.12.04 00:00 1.41594000 1.39107000 1.38626000 1.43546000 1.44881307 0.02468102 760927 1481414400 2016.12.11 00:00 1.38335000 1.39415000 1.38196000 1.40290000 1.44360706 0.02851348 794830 1482019200 2016.12.18 00:00 1.39195000 1.41498000 1.38782000 1.41679000 1.44088068 0.02966579 561783 1482624000 2016.12.25 00:00 1.41246000 1.41423000 1.40676000 1.43595000 1.43834252 0.03093087 481172 1483228800 2017.01.01 00:00 1.41193000 1.39366000 1.38773000 1.41467000 1.43408704 0.03336303 780900 1483833600 2017.01.08 00:00 1.39443000 1.39585000 1.38545000 1.40347000 1.43044542 0.03511765 908435 1484438400 2017.01.15 00:00 1.39251000 1.42570000 1.39044000 1.42720000 1.42999347 0.03503250 940966 1485043200 2017.01.22 00:00 1.42526000 1.40621000 1.39651000 1.43074000 1.42772838 0.03512895 873300 1485648000 2017.01.29 00:00 1.40753000 1.40547000 1.39616000 1.41304000 1.42560853 0.03439129 910889 1486252800 2017.02.05 00:00 1.40472000 1.39144000 1.38828000 1.40995000 1.42235439 0.03380356 791604 1486857600 2017.02.12 00:00 1.39014000 1.38911000 1.37836000 1.39605000 1.41918826 0.03311580 716419 1487462400 2017.02.19 00:00 1.38788000 1.38294000 1.38038000 1.39338000 1.41573604 0.03070910 623238 1488067200 2017.02.26 00:00 1.38343000 1.42024000 1.38307000 1.42114000 1.41616499 0.03011955 698003 1488672000 2017.03.05 00:00 1.41942000 1.43668000 1.41565000 1.43996000 1.41811880 0.02937025 718808 1489276800 2017.03.12 00:00 1.43592000 1.43239000 1.42412000 1.44177000 1.41947796 0.02713719 759294 1489881600 2017.03.19 00:00 1.43232000 1.44516000 1.43088000 1.44935000 1.42192387 0.02309204 692544 1490486400 2017.03.26 00:00 1.44750000 1.41991000 1.41758000 1.45998000 1.42173207 0.02042645 646082 1491091200 2017.04.02 00:00 1.41764000 1.41973000 1.41735000 1.43563000 1.42154140 0.02024115 690718 1491696000 2017.04.09 00:00 1.41783000 1.41374000 1.40526000 1.42131000 1.42079841 0.01980127 590295 1492300800 2017.04.16 00:00 1.41245000 1.44769000 1.41143000 1.45337000 1.42335951 0.02189407 603731 1492905600 2017.04.23 00:00 1.46940000 1.48843000 1.45586000 1.49415000 1.42955670 0.02752407 814064 1493510400 2017.04.30 00:00 1.48982000 1.50113000 1.48634000 1.51520000 1.43637321 0.03312579 661614 1494115200 2017.05.07 00:00 1.50439000 1.49875000 1.48251000 1.50491000 1.44231385 0.03771592 670619 1494720000 2017.05.14 00:00 1.49687000 1.51397000 1.48993000 1.52134000 1.44913825 0.04283903 778312 1495324800 2017.05.21 00:00 1.51237000 1.50301000 1.50125000 1.52091000 1.45426889 0.04448071 789605 1495929600 2017.05.28 00:00 1.50103000 1.52219000 1.49687000 1.52582000 1.46073757 0.04715587 635644 1496534400 2017.06.04 00:00 1.52017000 1.50693000 1.50125000 1.52325000 1.46513685 0.04906071 744906 1497139200 2017.06.11 00:00 1.50780000 1.47882000 1.47621000 1.51056000 1.46644001 0.04776542 799750 1497744000 2017.06.18 00:00 1.48055000 1.48563000 1.47260000 1.48951000 1.46826762 0.04647174 677018 1498348800 2017.06.25 00:00 1.48474000 1.48039000 1.47793000 1.49787000 1.46942214 0.04351768 888556 1498953600 2017.07.02 00:00 1.48047000 1.46773000 1.46507000 1.48353000 1.46926098 0.03961658 723420 1499558400 2017.07.09 00:00 1.46753000 1.45056000 1.44799000 1.48300000 1.46747993 0.03476033 774853 1500163200 2017.07.16 00:00 1.45074000 1.46229000 1.44784000 1.46826000 1.46698565 0.03315950 823593 1500768000 2017.07.23 00:00 1.46140000 1.46094000 1.45313000 1.47136000 1.46640988 0.03254576 884383 1501372800 2017.07.30 00:00 1.46073000 1.48918000 1.46013000 1.49594000 1.46857846 0.03168961 874317 1501977600 2017.08.06 00:00 1.48884000 1.49920000 1.48373000 1.50178000 1.47149480 0.03149228 632985 1502582400 2017.08.13 00:00 1.49698000 1.47901000 1.47297000 1.50119000 1.47221053 0.02919026 614864 1503187200 2017.08.20 00:00 1.47718000 1.48777000 1.47268000 1.49024000 1.47369239 0.02645827 553199 1503792000 2017.08.27 00:00 1.48882000 1.46994000 1.46812000 1.50745000 1.47333502 0.02300019 665802 1504396800 2017.09.03 00:00 1.47587000 1.46134000 1.44648000 1.48112000 1.47219263 0.02306729 626487 1505001600 2017.09.10 00:00 1.46107000 1.45685000 1.44427000 1.46136000 1.47073143 0.02380525 626882 1505606400 2017.09.17 00:00 1.45269000 1.47378000 1.45133000 1.47685000 1.47102177 0.02267711 623819 1506211200 2017.09.24 00:00 1.46708000 1.47448000 1.44882000 1.48049000 1.47135113 0.02167510 652573 1506816000 2017.10.01 00:00 1.47210000 1.47054000 1.46358000 1.47430000 1.47127388 0.01949915 560498 1507420800 2017.10.08 00:00 1.46920000 1.47424000 1.46899000 1.48384000 1.47155636 0.01807785 504348 1508025600 2017.10.15 00:00 1.47215000 1.48731000 1.46850000 1.48765000 1.47305671 0.01415652 558110 1508630400 2017.10.22 00:00 1.48419000 1.48764000 1.48200000 1.51455000 1.47444559 0.01226904 610657 1509235200 2017.10.29 00:00 1.48785000 1.48143000 1.48024000 1.50405000 1.47511078 0.01231665 518976 1509840000 2017.11.05 00:00 1.48198000 1.47907000 1.47363000 1.48374000 1.47548784 0.01214144 464546 1510444800 2017.11.12 00:00 1.47806000 1.50567000 1.47709000 1.51254000 1.47836234 0.01404904 509510 1511049600 2017.11.19 00:00 1.50431000 1.51702000 1.49606000 1.51780000 1.48204402 0.01672201 528665 1511654400 2017.11.26 00:00 1.51407000 1.50964000 1.50853000 1.53722000 1.48467221 0.01669151 892800 1512259200 2017.12.03 00:00 1.50584000 1.51262000 1.49221000 1.51817000 1.48733390 0.01743260 673706 1512864000 2017.12.10 00:00 1.51065000 1.51236000 1.49976000 1.52265000 1.48971734 0.01761396 672542 1513468800 2017.12.17 00:00 1.51011000 1.50933000 1.50478000 1.53018000 1.49158521 0.01847659 599772 1514073600 2017.12.24 00:00 1.50828000 1.50956000 1.49947000 1.51142000 1.49329710 0.01923314 347579 1514678400 2017.12.31 00:00 1.50531000 1.49306000 1.48809000 1.51412000 1.49327452 0.01896056 540755 1515283200 2018.01.07 00:00 1.49204000 1.51983000 1.48182000 1.52320000 1.49580361 0.02036572 907335 1515888000 2018.01.14 00:00 1.51907000 1.52722000 1.51105000 1.53139000 1.49879565 0.02134246 1117413 1516492800 2018.01.21 00:00 1.53044000 1.53128000 1.52012000 1.54156000 1.50188939 0.02147056 1103614 1517097600 2018.01.28 00:00 1.52862000 1.54739000 1.52199000 1.54888000 1.50622279 0.02209198 1145937 1517702400 2018.02.04 00:00 1.54630000 1.54110000 1.53747000 1.55705000 1.50954443 0.02276984 1543215 1518307200 2018.02.11 00:00 1.54116000 1.55759000 1.54045000 1.56483000 1.51412019 0.02451775 1092843 1518912000 2018.02.18 00:00 1.55699000 1.55474000 1.55116000 1.56881000 1.51798875 0.02475934 980624 1519516800 2018.02.25 00:00 1.55235000 1.58736000 1.55215000 1.59179000 1.52459553 0.02817860 1033983 1520121600 2018.03.04 00:00 1.58668000 1.57640000 1.57572000 1.61222000 1.52952929 0.02997735 1244009 1520726400 2018.03.11 00:00 1.57668000 1.57998000 1.57604000 1.58097000 1.53433412 0.03129670 65911