Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.68484000 1.68513000 0.00001000 5.00000000 29.00000000 0.00001000 0.69430000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1225584000 2008.11.02 00:00 2.13130000 2.14580000 2.13130000 2.14960000 2.14580000 0.00000000 2918 1225594800 2008.11.02 03:00 2.13130000 2.14580000 2.13130000 2.14960000 2.14580000 0.00000000 2918 1226199600 2008.11.09 03:00 2.14500000 2.27850000 2.13400000 2.29110000 2.15843810 0.00000000 268943 1226804400 2008.11.16 03:00 2.27850000 2.34980000 2.25190000 2.40290000 2.17666304 0.00000000 193593 1227409200 2008.11.23 03:00 2.34990000 2.32430000 2.30230000 2.40540000 2.19072370 0.00000000 149688 1228014000 2008.11.30 03:00 2.32440000 2.38140000 2.31550000 2.43210000 2.20888335 0.00000000 183741 1228618800 2008.12.07 03:00 2.38160000 2.44610000 2.35530000 2.46510000 2.23147541 0.00000000 202205 1229223600 2008.12.14 03:00 2.44570000 2.42320000 2.38500000 2.47770000 2.24973490 0.00000000 207061 1229828400 2008.12.21 03:00 2.42360000 2.44410000 2.38940000 2.46480000 2.26824586 0.00000000 81623 1230433200 2008.12.28 03:00 2.44420000 2.36260000 2.34850000 2.46310000 2.27723197 0.00000000 109684 1231038000 2009.01.04 03:00 2.36270000 2.27990000 2.24790000 2.38500000 2.27748607 0.00000000 216381 1231642800 2009.01.11 03:00 2.27980000 2.41920000 2.27350000 2.47650000 2.29098263 0.00000000 242383 1232247600 2009.01.18 03:00 2.41890000 2.44080000 2.40030000 2.48870000 2.30525095 0.00000000 205460 1232852400 2009.01.25 03:00 2.44070000 2.50760000 2.42540000 2.54680000 2.32452229 0.00000000 204847 1233457200 2009.02.01 03:00 2.50770000 2.43700000 2.41290000 2.57460000 2.33523445 0.00000000 212117 1234062000 2009.02.08 03:00 2.43690000 2.45480000 2.39660000 2.48290000 2.34662165 0.00000000 207773 1234666800 2009.02.15 03:00 2.45460000 2.51010000 2.44660000 2.51700000 2.36219101 0.00000000 176391 1235271600 2009.02.22 03:00 2.51000000 2.53920000 2.47160000 2.54270000 2.37904901 0.00000000 168143 1235876400 2009.03.01 03:00 2.53880000 2.51530000 2.48130000 2.55860000 2.39202530 0.00000000 166444 1236481200 2009.03.08 03:00 2.51520000 2.46280000 2.45200000 2.56570000 2.39876575 0.10941894 385160 1237086000 2009.03.15 03:00 2.46280000 2.42990000 2.41240000 2.50770000 2.40173091 0.09368923 370559 1237690800 2009.03.22 03:00 2.43000000 2.33850000 2.31820000 2.43090000 2.39570892 0.07697911 360365 1238295600 2009.03.29 03:00 2.33870000 2.28310000 2.28030000 2.38220000 2.38498426 0.08034317 359013 1238900400 2009.04.05 03:00 2.28310000 2.24720000 2.23820000 2.31230000 2.37186195 0.09073524 275222 1239505200 2009.04.12 03:00 2.24720000 2.29060000 2.24320000 2.31840000 2.36412272 0.09544913 288027 1240110000 2009.04.19 03:00 2.29060000 2.33190000 2.28290000 2.35370000 2.36105389 0.09709503 316933 1240714800 2009.04.26 03:00 2.33200000 2.31690000 2.27780000 2.35730000 2.35684876 0.09758639 332577 1241319600 2009.05.03 03:00 2.31690000 2.24600000 2.22120000 2.33540000 2.34629173 0.10387233 331765 1241924400 2009.05.10 03:00 2.24600000 2.30040000 2.22530000 2.31180000 2.34192109 0.10382647 204143 1242529200 2009.05.17 03:00 2.30040000 2.27090000 2.24270000 2.30430000 2.33515718 0.10764097 340911 1243134000 2009.05.24 03:00 2.27080000 2.20770000 2.19140000 2.27770000 2.32301840 0.11585070 308762 1243738800 2009.05.31 03:00 2.20780000 2.22770000 2.16160000 2.26210000 2.31394046 0.11962758 362954 1244343600 2009.06.07 03:00 2.22780000 2.18770000 2.17480000 2.25580000 2.30191755 0.12426244 358684 1244948400 2009.06.14 03:00 2.18760000 2.17060000 2.15730000 2.21640000 2.28941112 0.12352094 327959 1245553200 2009.06.21 03:00 2.17040000 2.17290000 2.16180000 2.21470000 2.27831482 0.12555732 305232 1246158000 2009.06.28 03:00 2.17300000 2.22110000 2.15480000 2.23160000 2.27286579 0.12159104 269129 1246762800 2009.07.05 03:00 2.22100000 2.22210000 2.19080000 2.23210000 2.26803096 0.11124985 308617 1247367600 2009.07.12 03:00 2.22220000 2.18350000 2.16420000 2.25030000 2.25998039 0.09662439 275591 1247972400 2009.07.19 03:00 2.18350000 2.16951000 2.14700000 2.18720000 2.25136416 0.08142782 243678 1248577200 2009.07.26 03:00 2.16935000 2.15109000 2.13372000 2.17519000 2.24181424 0.07024106 458228 1249182000 2009.08.02 03:00 2.15099000 2.11217000 2.09926000 2.16418000 2.22946717 0.06268777 483223 1249786800 2009.08.09 03:00 2.11223000 2.09859000 2.07368000 2.13727000 2.21700268 0.06423146 467822 1250391600 2009.08.16 03:00 2.09859000 2.09192000 2.08508000 2.11878000 2.20509004 0.06847619 460501 1250996400 2009.08.23 03:00 2.09185000 2.09118000 2.07833000 2.10082000 2.19424147 0.07298139 380702 1251601200 2009.08.30 03:00 2.09132000 2.07675000 2.07098000 2.12357000 2.18305180 0.07509438 316070 1252206000 2009.09.06 03:00 2.07673000 2.06871000 2.05949000 2.10150000 2.17216211 0.07227377 298281 1252810800 2009.09.13 03:00 2.06878000 2.07404000 2.05678000 2.09198000 2.16281714 0.06820963 297035 1253415600 2009.09.20 03:00 2.07403000 2.04079000 2.02834000 2.08342000 2.15119551 0.07106485 371183 1254020400 2009.09.27 03:00 2.04069000 2.04303000 2.01007000 2.05791000 2.14089403 0.06694784 413457 1254625200 2009.10.04 03:00 2.04302000 2.00548000 1.98370000 2.04367000 2.12799746 0.06678676 300257 1255230000 2009.10.11 03:00 2.00552000 2.01357000 1.99470000 2.02579000 2.11709961 0.06903930 266848 1255834800 2009.10.18 03:00 2.01301000 1.98944000 1.96931000 2.01358000 2.10494155 0.07018254 253331 1256439600 2009.10.25 03:00 1.98950000 2.06083000 1.98355000 2.07391000 2.10074045 0.06841516 286061 1257044400 2009.11.01 03:00 2.06073000 2.02853000 2.02330000 2.06922000 2.09386326 0.06838236 289419 1257649200 2009.11.08 03:00 2.02861000 2.01105000 2.00345000 2.03433000 2.08597629 0.06834622 250776 1258254000 2009.11.15 03:00 2.01110000 2.05222000 1.99273000 2.06073000 2.08276140 0.06149947 270025 1258858800 2009.11.22 03:00 2.05225000 2.10014000 2.03456000 2.12122000 2.08441651 0.05348976 322384 1259463600 2009.11.29 03:00 2.10021000 2.07463000 2.06646000 2.10746000 2.08348446 0.04842255 263717 1260068400 2009.12.06 03:00 2.07470000 2.01815000 2.01120000 2.08670000 2.07726213 0.04400059 293886 1260673200 2009.12.13 03:00 2.01815000 2.01580000 2.00590000 2.03050000 2.07140859 0.04008414 254317 1261278000 2009.12.20 03:00 2.01590000 2.03550000 2.01410000 2.04170000 2.06798873 0.03808020 108388 1261882800 2009.12.27 03:00 2.03548000 1.97753000 1.96970000 2.03548000 2.05937361 0.03826331 118293 1262487600 2010.01.03 03:00 1.97750000 1.95390000 1.94321000 1.98509000 2.04932850 0.04012475 263766 1263092400 2010.01.10 03:00 1.95390000 1.95330000 1.94440000 1.96830000 2.04018293 0.04132248 255567 1263697200 2010.01.17 03:00 1.95330000 1.98420000 1.93020000 1.99320000 2.03485122 0.04079666 267081 1264302000 2010.01.24 03:00 1.98390000 1.97220000 1.96420000 2.00150000 2.02888444 0.04079539 292462 1264906800 2010.01.31 03:00 1.97233000 1.98624000 1.95580000 2.00580000 2.02482307 0.03954324 291503 1265511600 2010.02.07 03:00 1.98627000 1.95540000 1.94590000 2.00080000 2.01821135 0.04074544 296507 1266116400 2010.02.14 03:00 1.93600000 1.94349000 1.93481000 1.95039000 2.01109503 0.04235155 39871 1266721200 2010.02.21 03:00 1.94320000 1.94869000 1.93459000 1.96739000 2.00515169 0.04398522 206512 1267326000 2010.02.28 03:00 1.94859000 1.94960000 1.92932000 1.98693000 1.99986105 0.04543864 333736 1267930800 2010.03.07 03:00 1.94993000 1.95686000 1.91995000 1.96506000 1.99576572 0.04648334 267891 1268535600 2010.03.14 03:00 1.95696000 1.91266000 1.90159000 1.96032000 1.98785089 0.04784926 269691 1269140400 2010.03.21 03:00 1.91246000 1.90996000 1.87993000 1.92830000 1.98043271 0.05031342 207802 1269745200 2010.03.28 03:00 1.91006000 1.90956000 1.88580000 1.92149000 1.97368292 0.05274661 151589 1270350000 2010.04.04 03:00 1.90990000 1.90186000 1.87572000 1.92396000 1.96684265 0.05262080 171403 1270954800 2010.04.11 03:00 1.90179000 1.90126000 1.89096000 1.92094000 1.96059668 0.04568476 195633 1271559600 2010.04.18 03:00 1.90120000 1.86366000 1.85736000 1.90496000 1.95136461 0.04292225 188983 1272164400 2010.04.25 03:00 1.86366000 1.82716000 1.81350000 1.86426000 1.93953560 0.04828349 258723 1272769200 2010.05.02 03:00 1.82716000 1.79535000 1.75215000 1.82726000 1.92580364 0.05531132 308915 1273374000 2010.05.09 03:00 1.79535000 1.75045000 1.73905000 1.80015000 1.90910329 0.06326325 309941 1273978800 2010.05.16 03:00 1.75055000 1.85420000 1.74503000 1.88665000 1.90387441 0.06301787 431377 1274583600 2010.05.23 03:00 1.85399000 1.81352000 1.79555000 1.86665000 1.89526923 0.06586963 354089 1275188400 2010.05.30 03:00 1.81346000 1.78672000 1.76885000 1.81866000 1.88493121 0.06989065 293107 1275793200 2010.06.06 03:00 1.78664000 1.76205000 1.74925000 1.81230000 1.87322823 0.07270894 342336 1276398000 2010.06.13 03:00 1.76204000 1.74375000 1.74005000 1.77644000 1.86089697 0.07613686 231966 1277002800 2010.06.20 03:00 1.74365000 1.73725000 1.71825000 1.75241000 1.84912107 0.07694717 213017 1277607600 2010.06.27 03:00 1.73717000 1.82900000 1.72948000 1.82978000 1.84720478 0.07349822 270238 1278212400 2010.07.04 03:00 1.82907000 1.77980000 1.77443000 1.82916000 1.84078528 0.07211057 255913 1278817200 2010.07.11 03:00 1.77973000 1.83011000 1.75718000 1.83066000 1.83976858 0.06800294 272852 1279422000 2010.07.18 03:00 1.83008000 1.77765000 1.76131000 1.84393000 1.83385253 0.06448988 233912 1280026800 2010.07.25 03:00 1.77755000 1.79305000 1.76125000 1.81588000 1.82996657 0.05851317 212466 1280631600 2010.08.01 03:00 1.79295000 1.81735000 1.78025000 1.82460000 1.82876499 0.05536583 186357 1281236400 2010.08.08 03:00 1.81725000 1.80825000 1.79315000 1.83087000 1.82681119 0.05199326 246968 1281841200 2010.08.15 03:00 1.80835000 1.79895000 1.79055000 1.82717000 1.82415774 0.04806223 244398 1282446000 2010.08.22 03:00 1.79885000 1.79097000 1.78284000 1.81965000 1.82099700 0.04404052 234602 1283050800 2010.08.29 03:00 1.79097000 1.79015000 1.77917000 1.82414000 1.81805919 0.03918454 218544 1283655600 2010.09.05 03:00 1.79005000 1.74605000 1.73644000 1.79035000 1.81120117 0.03707680 248369 1284260400 2010.09.12 03:00 1.74595000 1.79555000 1.74595000 1.81165000 1.80971059 0.03623873 217432 1284865200 2010.09.19 03:00 1.79537000 1.83186000 1.78476000 1.83905000 1.81182005 0.03751446 223261 1285470000 2010.09.26 03:00 1.83176000 1.85375000 1.82846000 1.85985000 1.81581338 0.03796371 200275 1286074800 2010.10.03 03:00 1.85355000 1.84945000 1.83806000 1.86998000 1.81901687 0.03945206 215907 1286679600 2010.10.10 03:00 1.84945000 1.85152000 1.82606000 1.86241000 1.82211241 0.04175382 239514 1287284400 2010.10.17 03:00 1.85152000 1.86554000 1.83974000 1.87024000 1.82624837 0.04419885 449663 1287889200 2010.10.24 03:00 1.86554000 1.82379000 1.81567000 1.86824000 1.82601424 0.04169169 407577 1288494000 2010.10.31 03:00 1.82379000 1.77594000 1.75958000 1.82731000 1.82124526 0.03700590 354090 1289098800 2010.11.07 03:00 1.77581000 1.76558000 1.74731000 1.77773000 1.81594381 0.03266283 410744 1289703600 2010.11.14 03:00 1.76551000 1.75994000 1.74869000 1.78007000 1.81061011 0.03361050 368771 1290308400 2010.11.21 03:00 1.75994000 1.76187000 1.74744000 1.78151000 1.80596820 0.03412565 361756 1290913200 2010.11.28 03:00 1.76179000 1.75267000 1.74120000 1.77060000 1.80089218 0.03532203 383680 1291518000 2010.12.05 03:00 1.75260000 1.76567000 1.74275000 1.78171000 1.79753769 0.03587796 370469 1292122800 2010.12.12 03:00 1.76583000 1.78919000 1.75850000 1.80486000 1.79674267 0.03596914 375110 1292727600 2010.12.19 03:00 1.78905000 1.75406000 1.74668000 1.78974000 1.79267765 0.03712806 254519 1293332400 2010.12.26 03:00 1.75304000 1.72140000 1.71601000 1.76484000 1.78588930 0.04074214 192939 1293937200 2011.01.02 03:00 1.72711000 1.69791000 1.69364000 1.75381000 1.77751032 0.04614788 344866 1294542000 2011.01.09 03:00 1.69902000 1.73960000 1.69320000 1.75032000 1.77389982 0.04750237 438080 1295146800 2011.01.16 03:00 1.73960000 1.79459000 1.71523000 1.79868000 1.77587031 0.04717642 382632 1295751600 2011.01.23 03:00 1.79452000 1.76388000 1.75722000 1.79608000 1.77472838 0.04703262 325278 1296356400 2011.01.30 03:00 1.76388000 1.76255000 1.75340000 1.79085000 1.77356853 0.04712480 318224 1296961200 2011.02.06 03:00 1.76265000 1.78355000 1.75037000 1.79100000 1.77451915 0.04518212 315729 1297566000 2011.02.13 03:00 1.78387000 1.79578000 1.77678000 1.80465000 1.77654399 0.04167998 278783 1298170800 2011.02.20 03:00 1.79566000 1.82659000 1.78675000 1.84979000 1.78131028 0.04011881 250720 1298775600 2011.02.27 03:00 1.82663000 1.89695000 1.82205000 1.90061000 1.79232358 0.04674482 213573 1299380400 2011.03.06 03:00 1.89699000 1.88386000 1.86032000 1.90219000 1.80104134 0.05112201 171750 1299985200 2011.03.13 03:00 1.88375000 1.93486000 1.87948000 1.95710000 1.81378597 0.06340795 431477 1300590000 2011.03.20 03:00 1.93501000 1.86672000 1.86291000 1.93968000 1.81882731 0.06592126 282853 1301194800 2011.03.27 03:00 1.86682000 1.85191000 1.84223000 1.88042000 1.82197804 0.06646448 260442 1301799600 2011.04.03 03:00 1.85182000 1.85060000 1.82980000 1.85702000 1.82470394 0.06629390 274498 1302404400 2011.04.10 03:00 1.85049000 1.81279000 1.80208000 1.85616000 1.82356928 0.06445867 304691 1303009200 2011.04.17 03:00 1.81284000 1.81513000 1.79803000 1.82860000 1.82276554 0.06227802 184593 1303614000 2011.04.24 03:00 1.81523000 1.82627000 1.81073000 1.85431000 1.82309930 0.06103987 180214 1304208000 2011.05.01 00:00 1.82933000 1.80958000 1.80907000 1.88863000 1.82181175 0.06036528 286494 1304812800 2011.05.08 00:00 1.81649000 1.79244000 1.78373000 1.82029000 1.81901444 0.05836841 315342 1305417600 2011.05.15 00:00 1.79459000 1.77844000 1.77433000 1.82093000 1.81515020 0.05468529 276611 1306022400 2011.05.22 00:00 1.77929000 1.74739000 1.73573000 1.78453000 1.80869685 0.05093233 272713 1306627200 2011.05.29 00:00 1.74954000 1.79364000 1.73863000 1.79723000 1.80726287 0.04898370 248509 1307232000 2011.06.05 00:00 1.79169000 1.74574000 1.74033000 1.79983000 1.80140354 0.05223298 226493 1307836800 2011.06.12 00:00 1.74624000 1.76564000 1.74454000 1.77264000 1.79799749 0.05329003 81595 1308441600 2011.06.19 00:00 1.76234000 1.74684000 1.74223000 1.77633000 1.79312535 0.05576123 228221 1309046400 2011.06.26 00:00 1.75583000 1.75583000 1.74343000 1.78363000 1.78957341 0.05780331 243776 1309651200 2011.07.03 00:00 1.75504000 1.70199000 1.70064000 1.75867000 1.78123214 0.06431067 216920 1310256000 2011.07.10 00:00 1.70044000 1.67248000 1.66944000 1.71433000 1.77087479 0.07191138 328003 1310860800 2011.07.17 00:00 1.66825000 1.65985000 1.65012000 1.67628000 1.76030100 0.07430861 446836 1311465600 2011.07.24 00:00 1.66312000 1.63679000 1.63376000 1.66854000 1.74853805 0.07798543 401964 1312070400 2011.07.31 00:00 1.63381000 1.69294000 1.62034000 1.70327000 1.74324300 0.06866619 467352 1312675200 2011.08.07 00:00 1.71118000 1.71144000 1.70149000 1.77674000 1.74021414 0.06406401 608439 1313280000 2011.08.14 00:00 1.71349000 1.75879000 1.70416000 1.76157000 1.74198327 0.05876188 310298 1313884800 2011.08.21 00:00 1.75682000 1.72559000 1.71554000 1.76097000 1.74042200 0.05381558 276973 1314489600 2011.08.28 00:00 1.72259000 1.67467000 1.66754000 1.72734000 1.73415991 0.05377308 279206 1315094400 2011.09.04 00:00 1.67637000 1.66084000 1.65649000 1.70454000 1.72717706 0.05350819 293448 1315699200 2011.09.11 00:00 1.65429000 1.66331000 1.64969000 1.68838000 1.72109448 0.05082430 384778 1316304000 2011.09.18 00:00 1.66083000 1.73892000 1.65101000 1.74525000 1.72279215 0.04701180 395651 1316908800 2011.09.25 00:00 1.74087000 1.75759000 1.71124000 1.77484000 1.72610623 0.04540199 431717 1317513600 2011.10.02 00:00 1.75277000 1.73853000 1.72085000 1.76833000 1.72728945 0.04420434 453535 1318118400 2011.10.09 00:00 1.74239000 1.72313000 1.72170000 1.75495000 1.72689331 0.04388713 348617 1318723200 2011.10.16 00:00 1.72791000 1.72929000 1.71918000 1.74125000 1.72712157 0.04135216 342932 1319328000 2011.10.23 00:00 1.72736000 1.72279000 1.71611000 1.75274000 1.72670904 0.04100229 284400 1319932800 2011.10.30 00:00 1.72389000 1.73531000 1.70821000 1.75211000 1.72752818 0.04045471 395336 1320537600 2011.11.06 00:00 1.73370000 1.74975000 1.72500000 1.75780000 1.72964454 0.04146345 210697 1321142400 2011.11.13 00:00 1.74074000 1.78678000 1.74001000 1.78758000 1.73508601 0.04549029 258210 1321747200 2011.11.20 00:00 1.78438000 1.78765000 1.77862000 1.81298000 1.74009211 0.04863823 162600 1322352000 2011.11.27 00:00 1.77248000 1.72224000 1.71879000 1.77928000 1.73839191 0.04564609 240796 1322956800 2011.12.04 00:00 1.71801000 1.72574000 1.70710000 1.74246000 1.73718696 0.04177713 334141 1323561600 2011.12.11 00:00 1.72619000 1.71194000 1.70494000 1.73970000 1.73478249 0.03499346 332181 1324166400 2011.12.18 00:00 1.70647000 1.68541000 1.68219000 1.72284000 1.73008035 0.03454798 245223 1324771200 2011.12.25 00:00 1.68215000 1.66614000 1.65948000 1.69653000 1.72399079 0.03652594 149067 1325376000 2012.01.01 00:00 1.66285000 1.62891000 1.62618000 1.66587000 1.71493548 0.04093960 231455 1325980800 2012.01.08 00:00 1.62868000 1.59505000 1.59282000 1.63010000 1.70351781 0.04910414 319294 1326585600 2012.01.15 00:00 1.59532000 1.60316000 1.58744000 1.62060000 1.69395993 0.05499020 322689 1327190400 2012.01.22 00:00 1.59733000 1.60225000 1.58942000 1.61638000 1.68522565 0.06029882 334354 1327795200 2012.01.29 00:00 1.60584000 1.57353000 1.56533000 1.60848000 1.67458797 0.06816388 336016 1328400000 2012.02.05 00:00 1.57160000 1.59615000 1.56717000 1.60178000 1.66711768 0.07116152 472134 1329004800 2012.02.12 00:00 1.59278000 1.57812000 1.55881000 1.59746000 1.65864171 0.07343972 796682 1329609600 2012.02.19 00:00 1.56972000 1.60837000 1.56872000 1.61172000 1.65385393 0.07345334 523694 1330214400 2012.02.26 00:00 1.60802000 1.59142000 1.58282000 1.61401000 1.64790784 0.07468401 360720 1330819200 2012.03.04 00:00 1.58968000 1.59685000 1.58904000 1.62174000 1.64304519 0.07450498 364246 1331424000 2012.03.11 00:00 1.60082000 1.59759000 1.58862000 1.61438000 1.63871613 0.07400624 313524 1332028800 2012.03.18 00:00 1.59680000 1.62155000 1.59224000 1.63964000 1.63708126 0.07119959 339024 1332633600 2012.03.25 00:00 1.62332000 1.62980000 1.61660000 1.63445000 1.63638780 0.06670370 335236 1333238400 2012.04.01 00:00 1.62118000 1.59691000 1.59500000 1.63076000 1.63262801 0.05837105 276123 1333843200 2012.04.08 00:00 1.60132000 1.58880000 1.58172000 1.61015000 1.62845392 0.04757831 314052 1334448000 2012.04.15 00:00 1.58408000 1.61450000 1.58309000 1.62165000 1.62712497 0.04259760 347149 1335052800 2012.04.22 00:00 1.61288000 1.61206000 1.60890000 1.62897000 1.62569021 0.03614843 327390 1335657600 2012.04.29 00:00 1.60907000 1.64375000 1.60751000 1.65695000 1.62741019 0.03166675 289894 1336262400 2012.05.06 00:00 1.64159000 1.64985000 1.63576000 1.65434000 1.62954732 0.03065720 264898 1336867200 2012.05.13 00:00 1.64783000 1.68984000 1.64671000 1.69724000 1.63528948 0.03607677 325375 1337472000 2012.05.20 00:00 1.68471000 1.66005000 1.65334000 1.69247000 1.63764762 0.03799065 354929 1338076800 2012.05.27 00:00 1.65555000 1.64846000 1.63724000 1.65867000 1.63867737 0.03749400 337717 1338681600 2012.06.03 00:00 1.64678000 1.62431000 1.62010000 1.65457000 1.63730905 0.03596427 344818 1339286400 2012.06.10 00:00 1.62624000 1.60351000 1.59902000 1.63054000 1.63409009 0.03411761 309733 1339891200 2012.06.17 00:00 1.60402000 1.58952000 1.58133000 1.60913000 1.62984532 0.03087862 307147 1340496000 2012.06.24 00:00 1.58884000 1.57937000 1.56802000 1.59404000 1.62503815 0.03027093 276089 1341100800 2012.07.01 00:00 1.58228000 1.54010000 1.53678000 1.58228000 1.61694880 0.03254519 241976 1341705600 2012.07.08 00:00 1.53742000 1.53788000 1.53285000 1.55106000 1.60941844 0.03650061 253741 1342310400 2012.07.15 00:00 1.53686000 1.51987000 1.51850000 1.54521000 1.60089002 0.04186197 251969 1342915200 2012.07.22 00:00 1.51965000 1.52081000 1.51650000 1.54458000 1.59326335 0.04657365 299792 1343520000 2012.07.29 00:00 1.51738000 1.51187000 1.49666000 1.52291000 1.58551160 0.05148416 223975 1344124800 2012.08.05 00:00 1.51332000 1.50982000 1.50856000 1.52579000 1.57830288 0.05513672 192153 1344729600 2012.08.12 00:00 1.51330000 1.52729000 1.51315000 1.53364000 1.57344451 0.05621003 168723 1345334400 2012.08.19 00:00 1.52584000 1.54249000 1.52126000 1.54832000 1.57049646 0.05710464 189553 1345939200 2012.08.26 00:00 1.54008000 1.56360000 1.53872000 1.57392000 1.56983965 0.05714302 174418 1346544000 2012.09.02 00:00 1.56957000 1.57778000 1.56882000 1.59054000 1.57059588 0.05612490 202719 1347148800 2012.09.09 00:00 1.57659000 1.58413000 1.55782000 1.58529000 1.57188484 0.05520404 187338 1347753600 2012.09.16 00:00 1.57980000 1.56699000 1.55701000 1.59001000 1.57141867 0.05287525 204333 1348358400 2012.09.23 00:00 1.56247000 1.54769000 1.54640000 1.57734000 1.56915879 0.05025257 192430 1348963200 2012.09.30 00:00 1.54949000 1.59479000 1.54670000 1.59660000 1.57159986 0.04294121 214765 1349568000 2012.10.07 00:00 1.59359000 1.58661000 1.57025000 1.59459000 1.57302940 0.03857795 196925 1350172800 2012.10.14 00:00 1.58328000 1.59528000 1.57888000 1.60593000 1.57514850 0.03582194 214086 1350777600 2012.10.21 00:00 1.59708000 1.57236000 1.56929000 1.60099000 1.57488293 0.03397105 219453 1351382400 2012.10.28 00:00 1.57348000 1.55479000 1.55061000 1.58362000 1.57296932 0.03263767 148705 1351987200 2012.11.04 00:00 1.55485000 1.56099000 1.53907000 1.56736000 1.57182843 0.03191191 197941 1352592000 2012.11.11 00:00 1.55900000 1.56773000 1.54694000 1.58072000 1.57143810 0.03166563 185630 1353196800 2012.11.18 00:00 1.56666000 1.57464000 1.55857000 1.58181000 1.57174305 0.03104366 161959 1353801600 2012.11.25 00:00 1.57480000 1.58275000 1.56793000 1.58865000 1.57279133 0.03069371 180652 1354406400 2012.12.02 00:00 1.58132000 1.55116000 1.54807000 1.59278000 1.57073120 0.02785107 174676 1355011200 2012.12.09 00:00 1.54758000 1.55521000 1.54461000 1.55791000 1.56925299 0.02525302 163955 1355616000 2012.12.16 00:00 1.55617000 1.59972000 1.55453000 1.60601000 1.57215461 0.02340933 197886 1356220800 2012.12.23 00:00 1.59818000 1.61221000 1.59654000 1.62196000 1.57596941 0.02140054 99893 1356825600 2012.12.30 00:00 1.61098000 1.57112000 1.56908000 1.61128000 1.57550756 0.01839129 136990 1357430400 2013.01.06 00:00 1.57388000 1.59419000 1.55077000 1.59608000 1.57728684 0.01742729 195045 1358035200 2013.01.13 00:00 1.59287000 1.59168000 1.57803000 1.60495000 1.57865762 0.01752478 281211 1358640000 2013.01.20 00:00 1.59048000 1.60482000 1.57493000 1.61088000 1.58114927 0.01867032 229999 1359244800 2013.01.27 00:00 1.61158000 1.61339000 1.60437000 1.63592000 1.58421982 0.02042482 254474 1359849600 2013.02.03 00:00 1.60948000 1.59808000 1.59493000 1.62520000 1.58553984 0.02051736 248269 1360454400 2013.02.10 00:00 1.59818000 1.58094000 1.56410000 1.61348000 1.58510176 0.01866719 225009 1361059200 2013.02.17 00:00 1.58018000 1.57348000 1.56850000 1.60246000 1.58399492 0.01857445 274374 1361664000 2013.02.24 00:00 1.57958000 1.57733000 1.55934000 1.59344000 1.58336017 0.01855380 318785 1362268800 2013.03.03 00:00 1.58032000 1.58199000 1.55968000 1.58838000 1.58322968 0.01834710 263408 1362873600 2013.03.10 00:00 1.58328000 1.57981000 1.56555000 1.59169000 1.58290399 0.01816985 261579 1363478400 2013.03.17 00:00 1.56799000 1.55468000 1.54542000 1.57724000 1.58021599 0.01813929 249555 1364083200 2013.03.24 00:00 1.55088000 1.53078000 1.52278000 1.56268000 1.57550780 0.02123349 203447 1364688000 2013.03.31 00:00 1.53038000 1.54168000 1.51798000 1.55210000 1.57228611 0.02312147 198867 1365292800 2013.04.07 00:00 1.54018000 1.52598000 1.50806000 1.54618000 1.56787600 0.02634740 217979 1365897600 2013.04.14 00:00 1.52978000 1.54958000 1.52618000 1.55768000 1.56613353 0.02693702 255007 1366502400 2013.04.21 00:00 1.55648000 1.53568000 1.52357000 1.56105000 1.56323319 0.02850592 224124 1367107200 2013.04.28 00:00 1.53808000 1.53598000 1.52515000 1.55759000 1.56063765 0.03003593 196791 1367712000 2013.05.05 00:00 1.53585000 1.56358000 1.53358000 1.57168000 1.56091787 0.02864567 209409 1368316800 2013.05.12 00:00 1.56488000 1.58978000 1.55773000 1.59240000 1.56366665 0.02626415 225610 1368921600 2013.05.19 00:00 1.58738000 1.59828000 1.57022000 1.60521000 1.56696316 0.02662493 287989 1369526400 2013.05.26 00:00 1.59554000 1.63354000 1.58598000 1.63603000 1.57330381 0.02926469 272128 1370131200 2013.06.02 00:00 1.62871000 1.67738000 1.61235000 1.68084000 1.58321583 0.03740862 336862 1370736000 2013.06.09 00:00 1.68478000 1.65878000 1.63881000 1.71083000 1.59041241 0.04194191 336720 1371340800 2013.06.16 00:00 1.65601000 1.69315000 1.64561000 1.71129000 1.60019695 0.04981193 315425 1371945600 2013.06.23 00:00 1.69073000 1.67830000 1.65808000 1.70383000 1.60763533 0.05497516 342320 1372550400 2013.06.30 00:00 1.68410000 1.66448000 1.63930000 1.68571000 1.61304911 0.05783172 293377 1373155200 2013.07.07 00:00 1.66301000 1.67935000 1.62255000 1.68058000 1.61936348 0.06100967 297682 1373760000 2013.07.14 00:00 1.67759000 1.65618000 1.64250000 1.68177000 1.62286982 0.06196404 267305 1374364800 2013.07.21 00:00 1.66239000 1.64144000 1.63938000 1.66868000 1.62463840 0.06198075 245212 1374969600 2013.07.28 00:00 1.64270000 1.69367000 1.64085000 1.69859000 1.63121284 0.06491234 252031 1375574400 2013.08.04 00:00 1.71091000 1.65954000 1.65535000 1.71538000 1.63391067 0.06366869 225790 1376179200 2013.08.11 00:00 1.65691000 1.64362000 1.63928000 1.66908000 1.63483537 0.05959324 226086 1376784000 2013.08.18 00:00 1.64162000 1.71197000 1.63259000 1.71988000 1.64218152 0.05955761 236330 1377388800 2013.08.25 00:00 1.71219000 1.70998000 1.69619000 1.72768000 1.64863852 0.05646492 211056 1377993600 2013.09.01 00:00 1.70037000 1.64529000 1.63848000 1.70768000 1.64831961 0.05191379 204504 1378598400 2013.09.08 00:00 1.64336000 1.63448000 1.62414000 1.65643000 1.64700155 0.04552235 186696 1379203200 2013.09.15 00:00 1.62285000 1.61678000 1.60718000 1.63478000 1.64412331 0.03926162 193217 1379808000 2013.09.22 00:00 1.62028000 1.63206000 1.60814000 1.64378000 1.64297442 0.03539457 175157 1380412800 2013.09.29 00:00 1.62830000 1.62854000 1.62388000 1.65151000 1.64159972 0.03412438 195480 1381017600 2013.10.06 00:00 1.62941000 1.62563000 1.62278000 1.64248000 1.64007879 0.03375308 173144 1381622400 2013.10.13 00:00 1.63006000 1.60758000 1.60178000 1.63138000 1.63698367 0.03619255 174342 1382227200 2013.10.20 00:00 1.60964000 1.66698000 1.60804000 1.66849000 1.63984046 0.03413011 179045 1382832000 2013.10.27 00:00 1.66487000 1.63248000 1.63192000 1.67272000 1.63913947 0.03424748 196392 1383436800 2013.11.03 00:00 1.63173000 1.62068000 1.59141000 1.63642000 1.63738142 0.03307518 196157 1384041600 2013.11.10 00:00 1.61564000 1.61858000 1.61156000 1.64332000 1.63559081 0.03277816 184143 1384646400 2013.11.17 00:00 1.61497000 1.65554000 1.60513000 1.66359000 1.63749073 0.03170431 207468 1385251200 2013.11.24 00:00 1.65523000 1.67011000 1.63797000 1.68428000 1.64059733 0.03019357 181083 1385856000 2013.12.01 00:00 1.66410000 1.65329000 1.64441000 1.67464000 1.64180616 0.02983511 209938 1386460800 2013.12.08 00:00 1.65304000 1.66138000 1.64717000 1.67988000 1.64367033 0.02973908 180851 1387065600 2013.12.15 00:00 1.66065000 1.66557000 1.65553000 1.68079000 1.64575601 0.02774288 173886 1387670400 2013.12.22 00:00 1.66324000 1.68398000 1.66313000 1.69950000 1.64939639 0.02865675 90362 1388275200 2013.12.29 00:00 1.68482000 1.64136000 1.63659000 1.69238000 1.64863102 0.02868662 125309 1388880000 2014.01.05 00:00 1.64174000 1.64572000 1.63508000 1.65768000 1.64835378 0.02492512 188655 1389484800 2014.01.12 00:00 1.64696000 1.63888000 1.62186000 1.64948000 1.64745152 0.02063132 183680 1390089600 2014.01.19 00:00 1.63913000 1.66298000 1.62378000 1.66898000 1.64893042 0.02127073 181149 1390694400 2014.01.26 00:00 1.66038000 1.66702000 1.64261000 1.67488000 1.65065324 0.02181084 204412 1391299200 2014.02.02 00:00 1.66344000 1.64370000 1.63563000 1.67872000 1.64999102 0.02037578 208629 1391904000 2014.02.09 00:00 1.64183000 1.63579000 1.62536000 1.65257000 1.64863855 0.02002490 164328 1392508800 2014.02.16 00:00 1.63730000 1.65948000 1.63427000 1.66748000 1.64967107 0.01973318 157510 1393113600 2014.02.23 00:00 1.65711000 1.64384000 1.62774000 1.66258000 1.64911573 0.01901267 159909 1393718400 2014.03.02 00:00 1.64632000 1.63717000 1.61938000 1.65158000 1.64797804 0.01691679 155353 1394323200 2014.03.09 00:00 1.63965000 1.62928000 1.61930000 1.64743000 1.64619727 0.01703145 168012 1394928000 2014.03.16 00:00 1.62962000 1.61552000 1.60866000 1.63128000 1.64327563 0.01854258 161447 1395532800 2014.03.23 00:00 1.61287000 1.58792000 1.57663000 1.62329000 1.63800366 0.02294574 169176 1396137600 2014.03.30 00:00 1.58749000 1.59368000 1.58449000 1.61724000 1.63378236 0.02606666 167846 1396742400 2014.04.06 00:00 1.59563000 1.59689000 1.58358000 1.61054000 1.63026880 0.02813684 151463 1397347200 2014.04.13 00:00 1.59356000 1.60872000 1.58911000 1.61319000 1.62821654 0.02782042 129503 1397952000 2014.04.20 00:00 1.61097000 1.61297000 1.60013000 1.61688000 1.62676449 0.02793918 126929 1398556800 2014.04.27 00:00 1.61284000 1.60017000 1.59870000 1.62850000 1.62423168 0.02822669 182908 1399161600 2014.05.04 00:00 1.60070000 1.59669000 1.58704000 1.61798000 1.62160866 0.02805055 190800 1399766400 2014.05.11 00:00 1.59451000 1.58597000 1.57486000 1.59835000 1.61821450 0.02629913 185668 1400371200 2014.05.18 00:00 1.58544000 1.59406000 1.58304000 1.60211000 1.61591407 0.02684257 193642 1400976000 2014.05.25 00:00 1.59312000 1.60526000 1.59065000 1.60978000 1.61489940 0.02631963 204768 1401580800 2014.06.01 00:00 1.60550000 1.60449000 1.59670000 1.62028000 1.61390803 0.02605109 224196 1402185600 2014.06.08 00:00 1.60480000 1.56101000 1.55658000 1.60589000 1.60887012 0.02691258 202809 1402790400 2014.06.15 00:00 1.56067000 1.56256000 1.55357000 1.56836000 1.60445963 0.02609436 185768 1403395200 2014.06.22 00:00 1.56185000 1.55448000 1.54804000 1.57062000 1.59969967 0.02738499 173903 1404000000 2014.06.29 00:00 1.55414000 1.55421000 1.55288000 1.56500000 1.59536732 0.02848758 171483 1404604800 2014.07.06 00:00 1.55349000 1.54351000 1.54101000 1.55848000 1.59042853 0.02748661 154785 1405209600 2014.07.13 00:00 1.54282000 1.55637000 1.54128000 1.56282000 1.58718486 0.02605603 210665 1405814400 2014.07.20 00:00 1.55174000 1.56994000 1.54585000 1.57512000 1.58554249 0.02387291 180572 1406419200 2014.07.27 00:00 1.56967000 1.57758000 1.56927000 1.58298000 1.58478416 0.02181341 204171 1407024000 2014.08.03 00:00 1.57821000 1.58502000 1.56993000 1.58679000 1.58480662 0.02070489 216591 1407628800 2014.08.10 00:00 1.58331000 1.57808000 1.57156000 1.58980000 1.58416599 0.02067344 189112 1408233600 2014.08.17 00:00 1.57681000 1.57561000 1.57348000 1.58885000 1.58335113 0.02055048 193121 1408838400 2014.08.24 00:00 1.57081000 1.56906000 1.56852000 1.58641000 1.58199007 0.02038437 170859 1409443200 2014.08.31 00:00 1.57077000 1.55497000 1.55447000 1.58342000 1.57941673 0.01994390 179629 1410048000 2014.09.07 00:00 1.55849000 1.58988000 1.55431000 1.59031000 1.58041323 0.01883752 216494 1410652800 2014.09.14 00:00 1.58993000 1.57938000 1.57490000 1.59497000 1.58031483 0.01828429 210191 1411257600 2014.09.21 00:00 1.57300000 1.61166000 1.57178000 1.61538000 1.58330008 0.02016847 224885 1411862400 2014.09.28 00:00 1.61097000 1.61002000 1.59845000 1.64461000 1.58584484 0.02194023 242160 1412467200 2014.10.05 00:00 1.61017000 1.61529000 1.60320000 1.62698000 1.58864914 0.02395135 256158 1413072000 2014.10.12 00:00 1.61358000 1.60987000 1.60187000 1.62427000 1.59067017 0.02507812 250033 1413676800 2014.10.19 00:00 1.60855000 1.61289000 1.59035000 1.62122000 1.59278635 0.02645262 215570 1414281600 2014.10.26 00:00 1.61360000 1.60658000 1.59591000 1.62633000 1.59410003 0.02630323 254550 1414886400 2014.11.02 00:00 1.60859000 1.60662000 1.60028000 1.62737000 1.59529241 0.02603324 303855 1415491200 2014.11.09 00:00 1.60287000 1.58227000 1.57245000 1.60803000 1.59405218 0.02403220 219413 1416096000 2014.11.16 00:00 1.57496000 1.57183000 1.56445000 1.60418000 1.59193578 0.02214479 251434 1416700800 2014.11.23 00:00 1.56742000 1.58680000 1.56568000 1.60045000 1.59144666 0.01924433 243432 1417305600 2014.11.30 00:00 1.59045000 1.59216000 1.57928000 1.59914000 1.59151460 0.01758268 243689 1417910400 2014.12.07 00:00 1.59393000 1.60069000 1.58428000 1.61991000 1.59238844 0.01709025 290996 1418515200 2014.12.14 00:00 1.60255000 1.57785000 1.57478000 1.61629000 1.59100383 0.01700801 270195 1419120000 2014.12.21 00:00 1.57729000 1.56778000 1.56772000 1.58608000 1.58879204 0.01774102 91543 1419724800 2014.12.28 00:00 1.57000000 1.55639000 1.54738000 1.57258000 1.58570613 0.01927606 110992 1420329600 2015.01.04 00:00 1.54819000 1.51035000 1.50418000 1.56794000 1.57852935 0.02646931 241933 1420934400 2015.01.11 00:00 1.50851000 1.48374000 1.47873000 1.53315000 1.56950180 0.03574680 678398 1421539200 2015.01.18 00:00 1.48400000 1.50233000 1.48134000 1.54372000 1.56310448 0.04064153 292389 1422144000 2015.01.25 00:00 1.49828000 1.55284000 1.49738000 1.56873000 1.56212691 0.04060811 278220 1422748800 2015.02.01 00:00 1.55893000 1.53595000 1.53426000 1.58208000 1.55963387 0.04168069 246645 1423353600 2015.02.08 00:00 1.53635000 1.52568000 1.51982000 1.54833000 1.55640017 0.04170912 213144 1423958400 2015.02.15 00:00 1.52246000 1.51157000 1.49448000 1.52494000 1.55213063 0.04233314 194772 1424563200 2015.02.22 00:00 1.51192000 1.48004000 1.47864000 1.52318000 1.54526486 0.04460938 244235 1425168000 2015.03.01 00:00 1.47776000 1.47222000 1.45555000 1.49198000 1.53830820 0.04677400 261708 1425772800 2015.03.08 00:00 1.46975000 1.42887000 1.42887000 1.48704000 1.52788552 0.05203077 310763 1426377600 2015.03.15 00:00 1.42903000 1.43082000 1.42540000 1.46375000 1.51864118 0.05535516 297885 1426982400 2015.03.22 00:00 1.42921000 1.43772000 1.41295000 1.44954000 1.51093440 0.05628576 295839 1427587200 2015.03.29 00:00 1.43939000 1.44322000 1.43098000 1.45431000 1.50448541 0.05728297 233728 1428192000 2015.04.05 00:00 1.44702000 1.40672000 1.40425000 1.45468000 1.49517442 0.06103563 250372 1428796800 2015.04.12 00:00 1.40695000 1.40665000 1.39786000 1.42360000 1.48674352 0.06220732 329200 1429401600 2015.04.19 00:00 1.40260000 1.43049000 1.38816000 1.43942000 1.48138605 0.05974204 305117 1430006400 2015.04.26 00:00 1.42965000 1.48442000 1.41779000 1.48988000 1.48167499 0.05342823 336279 1430611200 2015.05.03 00:00 1.48602000 1.49630000 1.47249000 1.52467000 1.48306785 0.04899455 311183 1431216000 2015.05.10 00:00 1.50044000 1.53286000 1.50028000 1.53383000 1.48780996 0.04694005 307687 1431820800 2015.05.17 00:00 1.53601000 1.50542000 1.50418000 1.54045000 1.48948711 0.04490408 286883 1432425600 2015.05.24 00:00 1.50396000 1.54758000 1.49348000 1.54910000 1.49501976 0.04785811 277624 1433030400 2015.05.31 00:00 1.54815000 1.57667000 1.53117000 1.59200000 1.50279598 0.05317112 315221 1433635200 2015.06.07 00:00 1.57393000 1.61030000 1.56485000 1.61586000 1.51303445 0.06127913 299773 1434240000 2015.06.14 00:00 1.60371000 1.64231000 1.60076000 1.65118000 1.52534641 0.07141447 258084 1434844800 2015.06.21 00:00 1.64679000 1.63325000 1.61503000 1.65866000 1.53562294 0.07937204 241805 1435449600 2015.06.28 00:00 1.60801000 1.65790000 1.60397000 1.66239000 1.54726838 0.08860175 233731 1436054400 2015.07.05 00:00 1.64594000 1.65903000 1.63428000 1.66822000 1.55791234 0.09607093 219450 1436659200 2015.07.12 00:00 1.65431000 1.65793000 1.63550000 1.68121000 1.56743783 0.10090489 164649 1437264000 2015.07.19 00:00 1.66050000 1.66824000 1.63630000 1.67262000 1.57703804 0.10484789 181063 1437868800 2015.07.26 00:00 1.66996000 1.66478000 1.64077000 1.68144000 1.58539442 0.10436366 138868 1438473600 2015.08.02 00:00 1.66091000 1.65397000 1.65305000 1.67866000 1.59192542 0.10179202 150131 1439078400 2015.08.09 00:00 1.65599000 1.69787000 1.65568000 1.71016000 1.60201538 0.10150088 195890 1439683200 2015.08.16 00:00 1.69863000 1.70131000 1.66965000 1.70631000 1.61147201 0.10004129 206028 1440288000 2015.08.23 00:00 1.70608000 1.73026000 1.70139000 1.90395000 1.62278516 0.09514836 251311 1440892800 2015.08.30 00:00 1.72657000 1.77156000 1.72650000 1.78955000 1.63695419 0.09062978 198492 1441497600 2015.09.06 00:00 1.77058000 1.79450000 1.73340000 1.79955000 1.65195855 0.08733560 181315 1442102400 2015.09.13 00:00 1.79347000 1.76433000 1.75869000 1.80167000 1.66266059 0.08395155 187421 1442707200 2015.09.20 00:00 1.76379000 1.75333000 1.74958000 1.79473000 1.67129578 0.07858388 201286 1443312000 2015.09.27 00:00 1.75750000 1.73827000 1.72941000 1.79005000 1.67767427 0.07402918 264457 1443916800 2015.10.04 00:00 1.73650000 1.69587000 1.68417000 1.74197000 1.67940720 0.06328429 279932 1444521600 2015.10.11 00:00 1.69933000 1.66542000 1.64966000 1.71965000 1.67807509 0.05627948 290100 1445126400 2015.10.18 00:00 1.66863000 1.62959000 1.61612000 1.69490000 1.67345746 0.05382950 274629 1445731200 2015.10.25 00:00 1.63076000 1.62279000 1.62193000 1.65125000 1.66863199 0.05486965 275141 1446336000 2015.11.01 00:00 1.63399000 1.64489000 1.62348000 1.65639000 1.66637084 0.05574151 226168 1446940800 2015.11.08 00:00 1.64469000 1.64492000 1.63215000 1.65536000 1.66432791 0.05638632 221743 1447545600 2015.11.15 00:00 1.63896000 1.62163000 1.61870000 1.65759000 1.66026144 0.05904150 297266 1448150400 2015.11.22 00:00 1.62091000 1.61974000 1.60871000 1.63765000 1.65640225 0.06156019 287895 1448755200 2015.11.29 00:00 1.61963000 1.61165000 1.57851000 1.64884000 1.65214014 0.06441624 388828 1449360000 2015.12.06 00:00 1.61204000 1.63670000 1.61183000 1.67438000 1.65066965 0.06512933 325914 1449964800 2015.12.13 00:00 1.63712000 1.61461000 1.60226000 1.63913000 1.64723539 0.06719134 298874 1450569600 2015.12.20 00:00 1.61333000 1.60670000 1.59676000 1.61708000 1.64337488 0.06963688 145272 1451174400 2015.12.27 00:00 1.60060000 1.58795000 1.58381000 1.60874000 1.63809632 0.07206194 113762 1451779200 2016.01.03 00:00 1.59128000 1.66862000 1.58728000 1.67040000 1.64100334 0.06968421 336118 1452384000 2016.01.10 00:00 1.66387000 1.68722000 1.64039000 1.71368000 1.64540492 0.06585695 372226 1452988800 2016.01.17 00:00 1.69718000 1.66348000 1.65236000 1.72729000 1.64712636 0.05914391 411886 1453593600 2016.01.24 00:00 1.66087000 1.67087000 1.65454000 1.70073000 1.64938766 0.04897713 355696 1454198400 2016.01.31 00:00 1.66765000 1.68258000 1.64524000 1.69157000 1.65254883 0.04216935 348069 1454803200 2016.02.07 00:00 1.68134000 1.69831000 1.67366000 1.72212000 1.65690704 0.03756567 380477 1455408000 2016.02.14 00:00 1.69854000 1.67808000 1.66981000 1.70422000 1.65892351 0.03382714 828620 1456012800 2016.02.21 00:00 1.67044000 1.64842000 1.62668000 1.67937000 1.65792318 0.03248231 805448 1456617600 2016.02.28 00:00 1.65534000 1.61376000 1.61201000 1.66360000 1.65371716 0.03223067 833525 1457222400 2016.03.06 00:00 1.61874000 1.65184000 1.61322000 1.68437000 1.65353838 0.03172302 853902 1457827200 2016.03.13 00:00 1.65417000 1.65870000 1.64758000 1.68730000 1.65402997 0.03112107 814103 1458432000 2016.03.20 00:00 1.65834000 1.66767000 1.65653000 1.67290000 1.65532902 0.03153489 610698 1459036800 2016.03.27 00:00 1.66959000 1.65036000 1.62642000 1.67243000 1.65485578 0.03134573 679628 1459641600 2016.04.03 00:00 1.65431000 1.67245000 1.65126000 1.68293000 1.65653142 0.03104255 950668 1460246400 2016.04.10 00:00 1.67601000 1.63037000 1.62695000 1.68058000 1.65403985 0.03006537 1028470 1460851200 2016.04.17 00:00 1.64038000 1.63770000 1.61011000 1.64925000 1.65248368 0.02865983 831699 1461456000 2016.04.24 00:00 1.63725000 1.63914000 1.62191000 1.65905000 1.65121285 0.02857968 732489 1462060800 2016.05.01 00:00 1.64241000 1.66665000 1.63412000 1.67694000 1.65268306 0.02748751 726470 1462665600 2016.05.08 00:00 1.66731000 1.66997000 1.66389000 1.69302000 1.65432943 0.02554599 710783 1463270400 2016.05.15 00:00 1.67141000 1.65856000 1.65353000 1.67615000 1.65473234 0.02069250 666667 1463875200 2016.05.22 00:00 1.65541000 1.65932000 1.64635000 1.67139000 1.65516926 0.02037004 637600 1464480000 2016.05.29 00:00 1.66051000 1.63491000 1.62267000 1.66550000 1.65323981 0.01993541 658679 1465084800 2016.06.05 00:00 1.63231000 1.59304000 1.58433000 1.64699000 1.64750649 0.02482970 713366 1465689600 2016.06.12 00:00 1.59380000 1.59783000 1.58727000 1.60948000 1.64277540 0.02762529 760656 1466294400 2016.06.19 00:00 1.60031000 1.55161000 1.54526000 1.60397000 1.63409298 0.03456884 737711 1466899200 2016.06.26 00:00 1.55651000 1.55334000 1.54705000 1.57730000 1.62640222 0.03760183 727328 1467504000 2016.07.03 00:00 1.55161000 1.51266000 1.51132000 1.55999000 1.61556963 0.04569667 643835 1468108800 2016.07.10 00:00 1.51204000 1.55066000 1.51204000 1.55738000 1.60938776 0.04880051 664373 1468713600 2016.07.17 00:00 1.54651000 1.56708000 1.54439000 1.58384000 1.60535845 0.05080748 602350 1469318400 2016.07.24 00:00 1.56791000 1.54997000 1.54635000 1.57473000 1.60008336 0.05261097 607798 1469923200 2016.07.31 00:00 1.54799000 1.55259000 1.54358000 1.56252000 1.59556018 0.05316249 575871 1470528000 2016.08.07 00:00 1.55140000 1.55031000 1.52122000 1.56460000 1.59125064 0.05261117 623713 1471132800 2016.08.14 00:00 1.55231000 1.55704000 1.53939000 1.56488000 1.58799248 0.05216398 714039 1471737600 2016.08.21 00:00 1.55854000 1.54609000 1.53208000 1.56420000 1.58400177 0.05015606 643391 1472342400 2016.08.28 00:00 1.54534000 1.52984000 1.52604000 1.55195000 1.57884351 0.05130404 694051 1472947200 2016.09.04 00:00 1.53170000 1.53354000 1.50272000 1.53407000 1.57452889 0.05120653 676355 1473552000 2016.09.11 00:00 1.53362000 1.53477000 1.52574000 1.55104000 1.57074233 0.05036612 804608 1474156800 2016.09.18 00:00 1.53591000 1.54950000 1.51631000 1.55512000 1.56871925 0.04594704 686059 1474761600 2016.09.25 00:00 1.54788000 1.54255000 1.53316000 1.55518000 1.56622694 0.04033289 715515 1475366400 2016.10.02 00:00 1.54168000 1.56231000 1.53091000 1.56841000 1.56585390 0.03460944 760665 1475971200 2016.10.09 00:00 1.55661000 1.54833000 1.54699000 1.57639000 1.56418495 0.02731167 745329 1476576000 2016.10.16 00:00 1.54611000 1.51906000 1.51020000 1.54990000 1.55988734 0.02225076 643707 1477180800 2016.10.23 00:00 1.51747000 1.53275000 1.51606000 1.53629000 1.55730283 0.02043284 657584 1477785600 2016.10.30 00:00 1.53501000 1.51952000 1.51198000 1.54538000 1.55370447 0.01783359 605099 1478390400 2016.11.06 00:00 1.50524000 1.52319000 1.48464000 1.55142000 1.55079833 0.01741741 962005 1478995200 2016.11.13 00:00 1.51621000 1.51036000 1.50418000 1.52555000 1.54694706 0.01770393 811962 1479600000 2016.11.20 00:00 1.51481000 1.50331000 1.50021000 1.51578000 1.54279115 0.01738467 671594 1480204800 2016.11.27 00:00 1.50415000 1.49361000 1.48382000 1.50935000 1.53810723 0.01952102 738037 1480809600 2016.12.04 00:00 1.49385000 1.47871000 1.47199000 1.51635000 1.53245035 0.02183818 737065 1481414400 2016.12.11 00:00 1.47641000 1.50118000 1.46904000 1.50181000 1.52947222 0.02239014 807537 1482019200 2016.12.18 00:00 1.49791000 1.51910000 1.49647000 1.52336000 1.52848439 0.02185305 624072 1482624000 2016.12.25 00:00 1.51996000 1.51651000 1.50105000 1.52693000 1.52734397 0.02137022 630891 1483228800 2017.01.01 00:00 1.51500000 1.51271000 1.49975000 1.51815000 1.52595026 0.02038372 691880 1483833600 2017.01.08 00:00 1.51040000 1.49226000 1.48986000 1.51913000 1.52274166 0.02077242 819534 1484438400 2017.01.15 00:00 1.49179000 1.49264000 1.47706000 1.49717000 1.51987484 0.02151138 885550 1485043200 2017.01.22 00:00 1.49195000 1.47201000 1.46931000 1.49514000 1.51531628 0.02356702 846696 1485648000 2017.01.29 00:00 1.47282000 1.47499000 1.46395000 1.48662000 1.51147568 0.02482977 923177 1486252800 2017.02.05 00:00 1.47481000 1.47660000 1.45341000 1.48608000 1.50815419 0.02456651 882666 1486857600 2017.02.12 00:00 1.47461000 1.47614000 1.46571000 1.48342000 1.50510522 0.02435935 840928 1487462400 2017.02.19 00:00 1.47261000 1.46691000 1.45916000 1.48014000 1.50146758 0.02212840 756090 1488067200 2017.02.26 00:00 1.46571000 1.50741000 1.46571000 1.50892000 1.50203353 0.01960186 860820 1488672000 2017.03.05 00:00 1.50885000 1.54080000 1.50502000 1.54452000 1.50572557 0.02166962 841564 1489276800 2017.03.12 00:00 1.53771000 1.52961000 1.52062000 1.54548000 1.50800028 0.02216033 792648 1489881600 2017.03.19 00:00 1.52712000 1.53651000 1.52097000 1.54152000 1.51071549 0.02385862 776013 1490486400 2017.03.26 00:00 1.53931000 1.52051000 1.51883000 1.54841000 1.51164830 0.02418822 693063 1491091200 2017.04.02 00:00 1.52082000 1.52651000 1.51895000 1.53373000 1.51306370 0.02501250 810911 1491696000 2017.04.09 00:00 1.52557000 1.51326000 1.51191000 1.53551000 1.51308240 0.02492528 701922 1492300800 2017.04.16 00:00 1.51518000 1.52465000 1.50953000 1.53714000 1.51418407 0.02510647 701098 1492905600 2017.04.23 00:00 1.54831000 1.58841000 1.53873000 1.59391000 1.52125321 0.03098372 889785 1493510400 2017.04.30 00:00 1.58794000 1.58902000 1.56831000 1.60200000 1.52770719 0.03615189 726852 1494115200 2017.05.07 00:00 1.59561000 1.59441000 1.56274000 1.59629000 1.53405984 0.04116518 818783 1494720000 2017.05.14 00:00 1.59251000 1.61724000 1.58430000 1.62365000 1.54198176 0.04763369 684185 1495324800 2017.05.21 00:00 1.61474000 1.58200000 1.57934000 1.61972000 1.54579302 0.04941484 683329 1495929600 2017.05.28 00:00 1.58380000 1.57871000 1.56994000 1.59297000 1.54892797 0.04958777 555741 1496534400 2017.06.04 00:00 1.57904000 1.55222000 1.54768000 1.58369000 1.54924150 0.04807193 648610 1497139200 2017.06.11 00:00 1.55295000 1.54374000 1.54011000 1.56330000 1.54871754 0.04473943 685615 1497744000 2017.06.18 00:00 1.54504000 1.53736000 1.53185000 1.55001000 1.54763587 0.04145851 578528 1498348800 2017.06.25 00:00 1.53571000 1.55745000 1.52354000 1.57117000 1.54857055 0.03845415 765308 1498953600 2017.07.02 00:00 1.55714000 1.56606000 1.55394000 1.57211000 1.55023621 0.03513191 653245 1499558400 2017.07.09 00:00 1.56471000 1.56032000 1.54564000 1.58981000 1.55119657 0.02978575 700535 1500163200 2017.07.16 00:00 1.56114000 1.56394000 1.55842000 1.58273000 1.55241023 0.02808789 800346 1500768000 2017.07.23 00:00 1.56491000 1.56254000 1.55311000 1.57437000 1.55337497 0.02790992 872991 1501372800 2017.07.30 00:00 1.56385000 1.58750000 1.56087000 1.60272000 1.55662498 0.02785110 768301 1501977600 2017.08.06 00:00 1.58967000 1.61466000 1.58865000 1.62271000 1.56215212 0.02953977 743609 1502582400 2017.08.13 00:00 1.61614000 1.60813000 1.59957000 1.62474000 1.56653097 0.02925736 938991 1503187200 2017.08.20 00:00 1.60717000 1.64696000 1.60399000 1.64870000 1.57419087 0.03220293 823234 1503792000 2017.08.27 00:00 1.64744000 1.65740000 1.64470000 1.66730000 1.58211555 0.03379923 1132766 1504396800 2017.09.03 00:00 1.66077000 1.65647000 1.64097000 1.66900000 1.58919693 0.03488974 1064596 1505001600 2017.09.10 00:00 1.65397000 1.63859000 1.63287000 1.66254000 1.59390103 0.03670007 1020986 1505606400 2017.09.17 00:00 1.63637000 1.62798000 1.61437000 1.64873000 1.59714665 0.03771216 972044 1506211200 2017.09.24 00:00 1.62857000 1.63768000 1.62397000 1.64511000 1.60100697 0.03919991 1032810 1506816000 2017.10.01 00:00 1.63325000 1.65454000 1.62772000 1.65680000 1.60610535 0.04167169 888732 1507420800 2017.10.08 00:00 1.65947000 1.64710000 1.64315000 1.67598000 1.61000960 0.04306594 832226 1508025600 2017.10.15 00:00 1.64517000 1.69106000 1.63397000 1.69537000 1.61772869 0.04756093 835964 1508630400 2017.10.22 00:00 1.69187000 1.68877000 1.67927000 1.72162000 1.62449453 0.04916838 1078771 1509235200 2017.10.29 00:00 1.68597000 1.68037000 1.67829000 1.70596000 1.62981600 0.04828838 960541 1509840000 2017.11.05 00:00 1.68002000 1.68292000 1.66271000 1.68901000 1.63487352 0.04587223 808140 1510444800 2017.11.12 00:00 1.68165000 1.72952000 1.67947000 1.74088000 1.64388747 0.04826125 865327 1511049600 2017.11.19 00:00 1.73097000 1.73324000 1.71377000 1.73611000 1.65239724 0.05004758 694107 1511654400 2017.11.26 00:00 1.73130000 1.72587000 1.70787000 1.74797000 1.65939464 0.04907765 909830 1512259200 2017.12.03 00:00 1.72787000 1.72119000 1.71037000 1.73413000 1.66527992 0.04664655 716842 1512864000 2017.12.10 00:00 1.71857000 1.68021000 1.67582000 1.72212000 1.66670183 0.04075100 740582 1513468800 2017.12.17 00:00 1.67687000 1.68847000 1.67443000 1.70641000 1.66877499 0.03686470 615834 1514073600 2017.12.24 00:00 1.68805000 1.69167000 1.67947000 1.69519000 1.67095547 0.03491399 299274 1514678400 2017.12.31 00:00 1.69017000 1.67798000 1.67630000 1.70265000 1.67162447 0.03186312 551423 1515283200 2018.01.07 00:00 1.67735000 1.68122000 1.65210000 1.68215000 1.67253833 0.03123589 964204 1515888000 2018.01.14 00:00 1.68325000 1.67880000 1.67159000 1.69374000 1.67313468 0.03093258 952289 1516492800 2018.01.21 00:00 1.68287000 1.68827000 1.66448000 1.70141000 1.67457614 0.03049799 1090006 1517097600 2018.01.28 00:00 1.69107000 1.70629000 1.67831000 1.70729000 1.67759651 0.02928905 1200375 1517702400 2018.02.04 00:00 1.70430000 1.68781000 1.68397000 1.71015000 1.67856922 0.02682198 1372365 1518307200 2018.02.11 00:00 1.68997000 1.67841000 1.67821000 1.69991000 1.67855406 0.02522283 1018004 1518912000 2018.02.18 00:00 1.68070000 1.68567000 1.67258000 1.69128000 1.67923176 0.02432685 855901 1519516800 2018.02.25 00:00 1.68417000 1.70222000 1.67824000 1.70577000 1.68142112 0.02241325 953348 1520121600 2018.03.04 00:00 1.70225000 1.68868000 1.68710000 1.71309000 1.68211244 0.02195936 988091 1520726400 2018.03.11 00:00 1.68657000 1.68489000 1.68261000 1.68917000 1.68237697 0.02176698 55343