Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.31449000 1.31469000 0.00001000 5.00000000 20.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1225584000 2008.11.02 00:00 1.49050000 1.48550000 1.48250000 1.49300000 1.48550000 0.00000000 106 1225594800 2008.11.02 03:00 1.49050000 1.48550000 1.48250000 1.49300000 1.48550000 0.00000000 106 1226199600 2008.11.09 03:00 1.48580000 1.52120000 1.47380000 1.52380000 1.48890000 0.00000000 19956 1226804400 2008.11.16 03:00 1.52130000 1.52560000 1.51910000 1.53400000 1.49239524 0.00000000 14561 1227409200 2008.11.23 03:00 1.52570000 1.51160000 1.50300000 1.53240000 1.49422426 0.00000000 8923 1228014000 2008.11.30 03:00 1.51140000 1.52170000 1.51140000 1.53320000 1.49684100 0.00000000 20976 1228618800 2008.12.07 03:00 1.52180000 1.48410000 1.47830000 1.52460000 1.49562757 0.00000000 21360 1229223600 2008.12.14 03:00 1.48390000 1.45580000 1.39970000 1.48390000 1.49183447 0.00000000 20018 1229828400 2008.12.21 03:00 1.45590000 1.44430000 1.42250000 1.45660000 1.48730738 0.00000000 9981 1230433200 2008.12.28 03:00 1.44430000 1.45350000 1.42940000 1.46210000 1.48408763 0.00000000 12793 1231038000 2009.01.04 03:00 1.45360000 1.48360000 1.44920000 1.48560000 1.48404119 0.00000000 32259 1231642800 2009.01.11 03:00 1.48370000 1.48250000 1.48110000 1.49870000 1.48389441 0.00000000 24292 1232247600 2009.01.18 03:00 1.48210000 1.50480000 1.47980000 1.51120000 1.48588542 0.00000000 22811 1232852400 2009.01.25 03:00 1.50430000 1.51060000 1.49410000 1.51280000 1.48823919 0.00000000 14178 1233457200 2009.02.01 03:00 1.51070000 1.49240000 1.49160000 1.51750000 1.48863545 0.00000000 20838 1234062000 2009.02.08 03:00 1.49250000 1.51130000 1.49000000 1.51320000 1.49079398 0.00000000 18110 1234666800 2009.02.15 03:00 1.51130000 1.53260000 1.51020000 1.53980000 1.49477551 0.00000000 22503 1235271600 2009.02.22 03:00 1.53190000 1.54850000 1.51760000 1.55210000 1.49989213 0.00000000 11455 1235876400 2009.03.01 03:00 1.54840000 1.54510000 1.53830000 1.55770000 1.50419764 0.00000000 15159 1236481200 2009.03.08 03:00 1.54510000 1.54210000 1.52500000 1.55280000 1.50780739 0.03023080 27591 1237086000 2009.03.15 03:00 1.54210000 1.51250000 1.50520000 1.54220000 1.50825430 0.02990322 24658 1237690800 2009.03.22 03:00 1.51220000 1.51680000 1.50130000 1.51800000 1.50906818 0.02962899 18048 1238295600 2009.03.29 03:00 1.51640000 1.50150000 1.49500000 1.52570000 1.50834740 0.02943909 19467 1238900400 2009.04.05 03:00 1.50170000 1.51640000 1.49840000 1.52170000 1.50911431 0.02937537 14317 1239505200 2009.04.12 03:00 1.51670000 1.50450000 1.49510000 1.51770000 1.50867485 0.02930341 20216 1240110000 2009.04.19 03:00 1.50450000 1.49080000 1.48450000 1.51350000 1.50697249 0.02907373 17923 1240714800 2009.04.26 03:00 1.49080000 1.47950000 1.47260000 1.50310000 1.50435606 0.02889350 15549 1241319600 2009.05.03 03:00 1.47950000 1.45980000 1.45380000 1.48430000 1.50011263 0.02848325 18345 1241924400 2009.05.10 03:00 1.45980000 1.47330000 1.45150000 1.47330000 1.49755904 0.02670753 23953 1242529200 2009.05.17 03:00 1.47340000 1.44120000 1.43970000 1.47480000 1.49219151 0.02927104 17984 1243134000 2009.05.24 03:00 1.44200000 1.44290000 1.43650000 1.45820000 1.48749708 0.03277511 16428 1243738800 2009.05.31 03:00 1.44300000 1.45530000 1.43300000 1.45820000 1.48443070 0.03471775 18660 1244343600 2009.06.07 03:00 1.45580000 1.45300000 1.44500000 1.46460000 1.48143730 0.03626594 19465 1244948400 2009.06.14 03:00 1.45300000 1.45610000 1.45110000 1.46400000 1.47902422 0.03701601 17471 1245553200 2009.06.21 03:00 1.45610000 1.45320000 1.45100000 1.46210000 1.47656477 0.03825668 14603 1246158000 2009.06.28 03:00 1.45310000 1.45550000 1.44210000 1.45630000 1.47455860 0.03846391 12584 1246762800 2009.07.05 03:00 1.45550000 1.46000000 1.45300000 1.46550000 1.47317207 0.03679152 13732 1247367600 2009.07.12 03:00 1.45990000 1.44880000 1.44810000 1.46870000 1.47085092 0.03374334 17669 1247972400 2009.07.19 03:00 1.44900000 1.44007000 1.43705000 1.44950000 1.46791940 0.03072814 17369 1248577200 2009.07.26 03:00 1.44030000 1.43742000 1.43650000 1.44829000 1.46501470 0.02712390 22461 1249182000 2009.08.02 03:00 1.43719000 1.43979000 1.43070000 1.44090000 1.46261235 0.02582045 26338 1249786800 2009.08.09 03:00 1.43960000 1.44592000 1.43750000 1.45099000 1.46102260 0.02316845 34602 1250391600 2009.08.16 03:00 1.44580000 1.43760000 1.43550000 1.45325000 1.45879187 0.02192522 35745 1250996400 2009.08.23 03:00 1.43739000 1.44090000 1.43619000 1.44675000 1.45708789 0.01798404 34873 1251601200 2009.08.30 03:00 1.44099000 1.43602000 1.43527000 1.44615000 1.45508142 0.01477364 29141 1252206000 2009.09.06 03:00 1.43600000 1.42300000 1.41989000 1.43602000 1.45202605 0.01333776 32090 1252810800 2009.09.13 03:00 1.42265000 1.41610000 1.40909000 1.42709000 1.44860452 0.01318193 34143 1253415600 2009.09.20 03:00 1.41620000 1.41350000 1.40732000 1.42115000 1.44526123 0.01435380 35651 1254020400 2009.09.27 03:00 1.41349000 1.41395000 1.40592000 1.42235000 1.44227921 0.01401140 35815 1254625200 2009.10.04 03:00 1.41375000 1.39369000 1.38704000 1.41379000 1.43765167 0.01724510 32841 1255230000 2009.10.11 03:00 1.39389000 1.39350000 1.38511000 1.40185000 1.43344675 0.01986162 33538 1255834800 2009.10.18 03:00 1.39331000 1.39551000 1.38705000 1.39969000 1.42983372 0.02121480 36567 1256439600 2009.10.25 03:00 1.39568000 1.40365000 1.39128000 1.40569000 1.42734003 0.02157808 36787 1257044400 2009.11.01 03:00 1.40369000 1.39229000 1.38990000 1.40395000 1.42400194 0.02224167 12631 1257649200 2009.11.08 03:00 1.39188000 1.38439000 1.38369000 1.39249000 1.42022937 0.02327164 16348 1258254000 2009.11.15 03:00 1.38429000 1.38765000 1.38149000 1.39235000 1.41712657 0.02327674 13891 1258858800 2009.11.22 03:00 1.38765000 1.38405000 1.37779000 1.39305000 1.41397642 0.02258066 14199 1259463600 2009.11.29 03:00 1.38415000 1.38915000 1.37845000 1.38970000 1.41161200 0.02197657 14567 1260068400 2009.12.06 03:00 1.39125000 1.39140000 1.38700000 1.39469000 1.40968705 0.02154419 28364 1260673200 2009.12.13 03:00 1.39159000 1.40230000 1.38979000 1.40525000 1.40898352 0.02069444 31749 1261278000 2009.12.20 03:00 1.40240000 1.40580000 1.40160000 1.41220000 1.40868033 0.01950687 16073 1261882800 2009.12.27 03:00 1.40580000 1.40420000 1.39890000 1.40755000 1.40825363 0.01759524 16204 1262487600 2010.01.03 03:00 1.40449000 1.39055000 1.39000000 1.40682000 1.40656757 0.01635847 39262 1263092400 2010.01.10 03:00 1.39049000 1.39100000 1.38400000 1.39285000 1.40508494 0.01432619 37208 1263697200 2010.01.17 03:00 1.39080000 1.40230000 1.38640000 1.40660000 1.40481971 0.01243252 24765 1264302000 2010.01.24 03:00 1.40250000 1.40770000 1.39550000 1.40920000 1.40509403 0.01192474 20272 1264906800 2010.01.31 03:00 1.40790000 1.42020000 1.40530000 1.42390000 1.40653269 0.01300225 19208 1265511600 2010.02.07 03:00 1.42040000 1.41050000 1.40890000 1.42430000 1.40691053 0.01318583 20805 1266116400 2010.02.14 03:00 1.40930000 1.41279000 1.40470000 1.41617000 1.40747048 0.01353745 2682 1266721200 2010.02.21 03:00 1.40750000 1.40509000 1.40379000 1.41289000 1.40724377 0.01304324 9129 1267326000 2010.02.28 03:00 1.40501000 1.39892000 1.39612000 1.40734000 1.40645103 0.01231501 12633 1267930800 2010.03.07 03:00 1.39893000 1.39436000 1.39206000 1.40202000 1.40529950 0.01170268 11358 1268535600 2010.03.14 03:00 1.39446000 1.39813000 1.39106000 1.39851000 1.40461669 0.01143489 10905 1269140400 2010.03.21 03:00 1.39838000 1.40261000 1.39659000 1.40780000 1.40442558 0.01101405 24135 1269745200 2010.03.28 03:00 1.40265000 1.39826000 1.39574000 1.40344000 1.40383838 0.00990494 21439 1270350000 2010.04.04 03:00 1.39825000 1.38690000 1.38355000 1.39916000 1.40222520 0.00943170 24521 1270954800 2010.04.11 03:00 1.38697000 1.37691000 1.37095000 1.39408000 1.39981423 0.00984535 32739 1271559600 2010.04.18 03:00 1.37691000 1.36900000 1.36896000 1.38159000 1.39687954 0.01180263 29002 1272164400 2010.04.25 03:00 1.36903000 1.37058000 1.36459000 1.37958000 1.39437482 0.01346440 29035 1272769200 2010.05.02 03:00 1.37061000 1.38673000 1.36870000 1.41031000 1.39364674 0.01359708 38960 1273374000 2010.05.09 03:00 1.38680000 1.38795000 1.37424000 1.38865000 1.39310420 0.01347878 35599 1273978800 2010.05.16 03:00 1.38798000 1.40704000 1.38551000 1.41765000 1.39443142 0.01340283 44844 1274583600 2010.05.23 03:00 1.40698000 1.40616000 1.39657000 1.42039000 1.39554842 0.01349212 35555 1275188400 2010.05.30 03:00 1.40616000 1.41750000 1.39739000 1.41750000 1.39763905 0.01411715 31933 1275793200 2010.06.06 03:00 1.41752000 1.39908000 1.39845000 1.42068000 1.39777628 0.01408122 31370 1276398000 2010.06.13 03:00 1.39883000 1.37618000 1.36875000 1.40058000 1.39571949 0.01464943 27177 1277002800 2010.06.20 03:00 1.37621000 1.38520000 1.37213000 1.39675000 1.39471764 0.01373766 37987 1277607600 2010.06.27 03:00 1.38522000 1.39434000 1.38249000 1.40695000 1.39468167 0.01327416 33337 1278212400 2010.07.04 03:00 1.39433000 1.37887000 1.37711000 1.39806000 1.39317580 0.01290236 25450 1278817200 2010.07.11 03:00 1.37896000 1.38245000 1.37154000 1.38657000 1.39215429 0.01270570 32150 1279422000 2010.07.18 03:00 1.38242000 1.36959000 1.36959000 1.38279000 1.39000531 0.01331725 31049 1280026800 2010.07.25 03:00 1.36958000 1.35788000 1.35785000 1.36958000 1.38694576 0.01491474 31497 1280631600 2010.08.01 03:00 1.35787000 1.34638000 1.34567000 1.35815000 1.38308235 0.01726890 25752 1281236400 2010.08.08 03:00 1.34665000 1.36318000 1.34555000 1.36655000 1.38118689 0.01738587 33493 1281841200 2010.08.15 03:00 1.36316000 1.35738000 1.34704000 1.36763000 1.37891957 0.01789321 32552 1282446000 2010.08.22 03:00 1.35720000 1.35185000 1.35012000 1.36352000 1.37634151 0.01902044 36204 1283050800 2010.08.29 03:00 1.35188000 1.34402000 1.34146000 1.35769000 1.37326328 0.02076106 28990 1283655600 2010.09.05 03:00 1.34389000 1.33769000 1.33700000 1.34994000 1.36987534 0.02287847 24470 1284260400 2010.09.12 03:00 1.33768000 1.33586000 1.33111000 1.33971000 1.36663579 0.02490376 39835 1284865200 2010.09.19 03:00 1.33585000 1.32282000 1.32070000 1.33634000 1.36246286 0.02739395 38355 1285470000 2010.09.26 03:00 1.32273000 1.31252000 1.31094000 1.32323000 1.35770639 0.03018771 43211 1286074800 2010.10.03 03:00 1.31237000 1.30405000 1.30215000 1.31770000 1.35259626 0.03170310 47119 1286679600 2010.10.10 03:00 1.30406000 1.29989000 1.28884000 1.31066000 1.34757662 0.03268480 52461 1287284400 2010.10.17 03:00 1.29988000 1.29717000 1.29422000 1.31610000 1.34277599 0.03170268 59217 1287889200 2010.10.24 03:00 1.29717000 1.29191000 1.29045000 1.30719000 1.33793161 0.03202198 54672 1288494000 2010.10.31 03:00 1.29190000 1.28398000 1.28154000 1.29400000 1.33279336 0.03397363 41821 1289098800 2010.11.07 03:00 1.28394000 1.29690000 1.28234000 1.29965000 1.32937494 0.03343492 53544 1289703600 2010.11.14 03:00 1.29686000 1.29496000 1.29352000 1.30803000 1.32609733 0.03147301 46280 1290308400 2010.11.21 03:00 1.29495000 1.31870000 1.29262000 1.32253000 1.32539282 0.02928930 50822 1290913200 2010.11.28 03:00 1.31847000 1.30138000 1.30079000 1.32533000 1.32310589 0.02691898 47800 1291518000 2010.12.05 03:00 1.30150000 1.30829000 1.30099000 1.31917000 1.32169485 0.02499155 47346 1292122800 2010.12.12 03:00 1.30836000 1.31536000 1.29715000 1.31956000 1.32109153 0.02363233 42899 1292727600 2010.12.19 03:00 1.31536000 1.30167000 1.30162000 1.32244000 1.31924186 0.02309933 24602 1293332400 2010.12.26 03:00 1.29877000 1.28603000 1.28513000 1.29983000 1.31607883 0.02152880 14195 1293937200 2011.01.02 03:00 1.28455000 1.29542000 1.28364000 1.29836000 1.31411132 0.01948288 29076 1294542000 2011.01.09 03:00 1.29545000 1.28675000 1.28354000 1.30402000 1.31150548 0.01772925 35324 1295146800 2011.01.16 03:00 1.28683000 1.28308000 1.27820000 1.29246000 1.30879829 0.01634168 33132 1295751600 2011.01.23 03:00 1.28308000 1.28748000 1.27772000 1.28779000 1.30676798 0.01487785 29802 1296356400 2011.01.30 03:00 1.28761000 1.27518000 1.26917000 1.28788000 1.30375960 0.01364858 26439 1296961200 2011.02.06 03:00 1.27523000 1.28267000 1.27055000 1.28569000 1.30175107 0.01280241 27751 1297566000 2011.02.13 03:00 1.28249000 1.27263000 1.27129000 1.28275000 1.29897763 0.01289083 27088 1298170800 2011.02.20 03:00 1.27267000 1.27447000 1.27181000 1.28257000 1.29664357 0.01307833 32128 1298775600 2011.02.27 03:00 1.27446000 1.26700000 1.26552000 1.27561000 1.29382037 0.01381478 25913 1299380400 2011.03.06 03:00 1.26701000 1.26895000 1.26358000 1.27481000 1.29145177 0.01438830 29489 1299985200 2011.03.13 03:00 1.26902000 1.27267000 1.26672000 1.28688000 1.28966303 0.01476241 42389 1300590000 2011.03.20 03:00 1.27286000 1.26305000 1.25915000 1.27362000 1.28712845 0.01574341 24742 1301194800 2011.03.27 03:00 1.26307000 1.25987000 1.25790000 1.26423000 1.28453241 0.01673239 25235 1301799600 2011.04.03 03:00 1.25983000 1.25679000 1.25569000 1.26202000 1.28189028 0.01779071 15376 1302404400 2011.04.10 03:00 1.25628000 1.24302000 1.24144000 1.26190000 1.27818834 0.01801851 29287 1303009200 2011.04.17 03:00 1.24272000 1.23328000 1.23276000 1.25079000 1.27391136 0.02010045 33640 1303614000 2011.04.24 03:00 1.23328000 1.22372000 1.22168000 1.23774000 1.26913123 0.02190465 34519 1304208000 2011.05.01 00:00 1.22193000 1.23903000 1.22089000 1.24118000 1.26626445 0.02058285 58863 1304812800 2011.05.08 00:00 1.23680000 1.24470000 1.22804000 1.24793000 1.26421069 0.01965946 94873 1305417600 2011.05.15 00:00 1.24557000 1.23783000 1.23359000 1.25313000 1.26169824 0.01999057 51832 1306022400 2011.05.22 00:00 1.23950000 1.23550000 1.23543000 1.25244000 1.25920317 0.01940997 95437 1306627200 2011.05.29 00:00 1.23540000 1.22888000 1.22603000 1.23955000 1.25631525 0.01957615 82506 1307232000 2011.06.05 00:00 1.22898000 1.23701000 1.22633000 1.23713000 1.25447666 0.01911210 89380 1307836800 2011.06.12 00:00 1.23504000 1.23166000 1.22846000 1.23873000 1.25230364 0.01823509 25291 1308441600 2011.06.19 00:00 1.23317000 1.23779000 1.22981000 1.24003000 1.25092139 0.01771668 94394 1309046400 2011.06.26 00:00 1.23833000 1.22581000 1.22473000 1.24456000 1.24852983 0.01688908 109284 1309651200 2011.07.03 00:00 1.22569000 1.21924000 1.21753000 1.23023000 1.24574032 0.01694871 95680 1310256000 2011.07.10 00:00 1.22069000 1.21849000 1.21538000 1.23162000 1.24314505 0.01647885 111952 1310860800 2011.07.17 00:00 1.21844000 1.20814000 1.20749000 1.22139000 1.23981124 0.01701923 40268 1311465600 2011.07.24 00:00 1.20789000 1.20336000 1.19909000 1.20929000 1.23633969 0.01729652 72229 1312070400 2011.07.31 00:00 1.20261000 1.21642000 1.19974000 1.22794000 1.23444258 0.01564044 120111 1312675200 2011.08.07 00:00 1.21052000 1.21134000 1.20545000 1.22627000 1.23224233 0.01477484 123905 1313280000 2011.08.14 00:00 1.20955000 1.20929000 1.19979000 1.21911000 1.23005640 0.01389200 99466 1313884800 2011.08.21 00:00 1.20769000 1.20254000 1.20174000 1.21174000 1.22743579 0.01331632 73718 1314489600 2011.08.28 00:00 1.20224000 1.20334000 1.20189000 1.20848000 1.22514095 0.01344657 75185 1315094400 2011.09.04 00:00 1.20424000 1.22734000 1.20417000 1.22961000 1.22535038 0.01336602 97987 1315699200 2011.09.11 00:00 1.22757000 1.24054000 1.22757000 1.25094000 1.22679701 0.01401095 126646 1316304000 2011.09.18 00:00 1.24279000 1.29714000 1.24274000 1.31312000 1.23349635 0.02192786 131746 1316908800 2011.09.25 00:00 1.29399000 1.30664000 1.27655000 1.30895000 1.24046241 0.02899097 147163 1317513600 2011.10.02 00:00 1.30823000 1.29669000 1.28750000 1.31974000 1.24581742 0.03329154 138020 1318118400 2011.10.09 00:00 1.29744000 1.26506000 1.26054000 1.29844000 1.24765004 0.03416078 124184 1318723200 2011.10.16 00:00 1.26399000 1.27219000 1.25697000 1.28159000 1.24998718 0.03517140 83178 1319328000 2011.10.23 00:00 1.27344000 1.24149000 1.23861000 1.27707000 1.24917793 0.03480528 65041 1319932800 2011.10.30 00:00 1.24099000 1.26474000 1.23817000 1.28612000 1.25066003 0.03524738 116981 1320537600 2011.11.06 00:00 1.26457000 1.27854000 1.26281000 1.29776000 1.25331526 0.03652953 102608 1321142400 2011.11.13 00:00 1.27606000 1.29919000 1.27504000 1.30084000 1.25768429 0.03874968 64237 1321747200 2011.11.20 00:00 1.29819000 1.31274000 1.29619000 1.31493000 1.26292769 0.04123429 52282 1322352000 2011.11.27 00:00 1.30372000 1.28525000 1.27829000 1.30738000 1.26505362 0.04095128 145064 1322956800 2011.12.04 00:00 1.28219000 1.29195000 1.27639000 1.30404000 1.26761518 0.04003350 88774 1323561600 2011.12.11 00:00 1.29027000 1.30614000 1.29013000 1.31249000 1.27128421 0.03910643 55513 1324166400 2011.12.18 00:00 1.30154000 1.28989000 1.28984000 1.30915000 1.27305619 0.03769836 87237 1324771200 2011.12.25 00:00 1.29304000 1.29570000 1.28964000 1.30528000 1.27521275 0.03573688 39838 1325376000 2012.01.01 00:00 1.29534000 1.29327000 1.28199000 1.29784000 1.27693248 0.03293813 83061 1325980800 2012.01.08 00:00 1.29645000 1.29200000 1.28562000 1.30043000 1.27836749 0.02861081 156376 1326585600 2012.01.15 00:00 1.29331000 1.27148000 1.27054000 1.29520000 1.27771153 0.02332170 179491 1327190400 2012.01.22 00:00 1.27264000 1.25098000 1.25049000 1.27427000 1.27516567 0.02200093 99669 1327795200 2012.01.29 00:00 1.25074000 1.24090000 1.24090000 1.26119000 1.27190228 0.02328017 192955 1328400000 2012.02.05 00:00 1.24232000 1.26062000 1.24125000 1.26299000 1.27082777 0.02316682 181578 1329004800 2012.02.12 00:00 1.25726000 1.25818000 1.25230000 1.27122000 1.26962322 0.02236396 189616 1329609600 2012.02.19 00:00 1.25239000 1.25523000 1.24931000 1.26149000 1.26825244 0.02222601 158924 1330214400 2012.02.26 00:00 1.25404000 1.25167000 1.24290000 1.26226000 1.26667316 0.02308593 180942 1330819200 2012.03.04 00:00 1.25161000 1.25375000 1.25002000 1.26510000 1.26544238 0.02368600 184066 1331424000 2012.03.11 00:00 1.25492000 1.25699000 1.25441000 1.27076000 1.26463739 0.02350936 151979 1332028800 2012.03.18 00:00 1.25715000 1.26030000 1.25410000 1.26829000 1.26422431 0.02371832 59922 1332633600 2012.03.25 00:00 1.26051000 1.25695000 1.25313000 1.26430000 1.26353152 0.02385798 58840 1333238400 2012.04.01 00:00 1.25224000 1.26019000 1.25000000 1.26224000 1.26321328 0.02262320 49008 1333843200 2012.04.08 00:00 1.25880000 1.24779000 1.24469000 1.26364000 1.26174439 0.02049641 49634 1334448000 2012.04.15 00:00 1.24610000 1.24824000 1.24556000 1.25446000 1.26045826 0.02042190 64270 1335052800 2012.04.22 00:00 1.24813000 1.23719000 1.23669000 1.25052000 1.25824224 0.02041566 55545 1335657600 2012.04.29 00:00 1.23765000 1.24421000 1.23468000 1.24463000 1.25690583 0.01793964 49374 1336262400 2012.05.06 00:00 1.24715000 1.25260000 1.24455000 1.25477000 1.25649575 0.01644942 56255 1336867200 2012.05.13 00:00 1.25209000 1.27492000 1.25091000 1.27709000 1.25825044 0.01439439 74036 1337472000 2012.05.20 00:00 1.27231000 1.28116000 1.26505000 1.28259000 1.26043231 0.01337873 76380 1338076800 2012.05.27 00:00 1.27634000 1.29196000 1.27345000 1.29699000 1.26343494 0.01427918 71177 1338681600 2012.06.03 00:00 1.29185000 1.28279000 1.27075000 1.29465000 1.26527828 0.01554362 75104 1339286400 2012.06.10 00:00 1.27364000 1.27053000 1.26910000 1.28666000 1.26577845 0.01545908 72674 1339891200 2012.06.17 00:00 1.26769000 1.27700000 1.26473000 1.27950000 1.26684717 0.01501484 68678 1340496000 2012.06.24 00:00 1.27525000 1.26469000 1.26469000 1.28466000 1.26664172 0.01488319 57946 1341100800 2012.07.01 00:00 1.26505000 1.27150000 1.26064000 1.27480000 1.26710441 0.01495442 52498 1341705600 2012.07.08 00:00 1.27236000 1.26547000 1.26115000 1.27326000 1.26694876 0.01467335 54089 1342310400 2012.07.15 00:00 1.26374000 1.25555000 1.25241000 1.26706000 1.26586316 0.01421484 53820 1342915200 2012.07.22 00:00 1.25665000 1.24699000 1.24577000 1.26448000 1.26406572 0.01425272 62986 1343520000 2012.07.29 00:00 1.24713000 1.24145000 1.24100000 1.25132000 1.26191184 0.01483630 47309 1344124800 2012.08.05 00:00 1.24105000 1.24361000 1.23992000 1.24774000 1.26016881 0.01535204 42144 1344729600 2012.08.12 00:00 1.24395000 1.25320000 1.24332000 1.25422000 1.25950511 0.01544488 42591 1345334400 2012.08.19 00:00 1.25215000 1.25017000 1.24311000 1.25486000 1.25861605 0.01564094 41964 1345939200 2012.08.26 00:00 1.24890000 1.24661000 1.24598000 1.25556000 1.25747262 0.01582531 44277 1346544000 2012.09.02 00:00 1.24710000 1.23515000 1.23509000 1.25066000 1.25534666 0.01683871 52780 1347148800 2012.09.09 00:00 1.23485000 1.21970000 1.21741000 1.23714000 1.25195174 0.01905986 56313 1347753600 2012.09.16 00:00 1.21845000 1.22415000 1.21750000 1.22765000 1.24930395 0.02085925 63865 1348358400 2012.09.23 00:00 1.22435000 1.22713000 1.22325000 1.23391000 1.24719215 0.02219636 46573 1348963200 2012.09.30 00:00 1.22664000 1.22900000 1.22446000 1.23351000 1.24545956 0.02229343 46512 1349568000 2012.10.07 00:00 1.22910000 1.22183000 1.21978000 1.23179000 1.24320913 0.02215509 31891 1350172800 2012.10.14 00:00 1.22060000 1.22158000 1.21513000 1.22369000 1.24114921 0.02041902 29829 1350777600 2012.10.21 00:00 1.22145000 1.22049000 1.21883000 1.22619000 1.23918167 0.01917835 29901 1351382400 2012.10.28 00:00 1.21930000 1.22466000 1.21854000 1.22467000 1.23779865 0.01840967 21471 1351987200 2012.11.04 00:00 1.22349000 1.22402000 1.22016000 1.22665000 1.23648640 0.01665407 87856 1352592000 2012.11.11 00:00 1.22388000 1.22656000 1.22109000 1.22959000 1.23554103 0.01565922 33740 1353196800 2012.11.18 00:00 1.22454000 1.22207000 1.22151000 1.22706000 1.23425807 0.01377722 19270 1353801600 2012.11.25 00:00 1.22165000 1.22012000 1.21966000 1.22427000 1.23291159 0.01219505 17937 1354406400 2012.12.02 00:00 1.21958000 1.22071000 1.21709000 1.22172000 1.23174953 0.01128508 16275 1355011200 2012.12.09 00:00 1.22030000 1.21900000 1.21863000 1.22287000 1.23053529 0.01095561 14158 1355616000 2012.12.16 00:00 1.21974000 1.22027000 1.21636000 1.22158000 1.22955764 0.01078502 33292 1356220800 2012.12.23 00:00 1.22035000 1.22349000 1.21987000 1.22455000 1.22897977 0.01030702 7366 1356825600 2012.12.30 00:00 1.22262000 1.22717000 1.21947000 1.23087000 1.22880741 0.00872565 12142 1357430400 2013.01.06 00:00 1.22684000 1.22523000 1.22155000 1.23306000 1.22846671 0.00717247 47465 1358035200 2013.01.13 00:00 1.22525000 1.22757000 1.22210000 1.22787000 1.22838131 0.00585399 26223 1358640000 2013.01.20 00:00 1.22661000 1.23415000 1.22506000 1.23737000 1.22893071 0.00623047 19237 1359244800 2013.01.27 00:00 1.23490000 1.24038000 1.23326000 1.24306000 1.23002112 0.00713580 23899 1359849600 2013.02.03 00:00 1.23908000 1.23776000 1.23531000 1.24159000 1.23075815 0.00769177 27088 1360454400 2013.02.10 00:00 1.23700000 1.23674000 1.23407000 1.24535000 1.23132785 0.00811669 35763 1361059200 2013.02.17 00:00 1.23485000 1.23708000 1.23485000 1.24274000 1.23187568 0.00853262 50337 1361664000 2013.02.24 00:00 1.23785000 1.24045000 1.23467000 1.24084000 1.23269228 0.00890449 86272 1362268800 2013.03.03 00:00 1.24241000 1.24751000 1.24125000 1.24959000 1.23410349 0.00985655 85346 1362873600 2013.03.10 00:00 1.24809000 1.24710000 1.24600000 1.25269000 1.23534125 0.01038116 97953 1363478400 2013.03.17 00:00 1.24990000 1.24790000 1.24781000 1.25280000 1.23653732 0.01100610 87646 1364083200 2013.03.24 00:00 1.24810000 1.24005000 1.23909000 1.24839000 1.23687186 0.01081762 69891 1364688000 2013.03.31 00:00 1.24074000 1.24009000 1.23600000 1.24272000 1.23717835 0.01071669 84149 1365292800 2013.04.07 00:00 1.24088000 1.23676000 1.23550000 1.24246000 1.23713851 0.01015626 65678 1365897600 2013.04.14 00:00 1.23620000 1.23693000 1.23163000 1.23932000 1.23711865 0.00941056 71546 1366502400 2013.04.21 00:00 1.23663000 1.23635000 1.23547000 1.24357000 1.23704545 0.00865076 58793 1367107200 2013.04.28 00:00 1.23633000 1.23388000 1.23044000 1.23692000 1.23674398 0.00764334 71735 1367712000 2013.05.05 00:00 1.23165000 1.23846000 1.22664000 1.24065000 1.23690741 0.00670986 81232 1368316800 2013.05.12 00:00 1.23728000 1.25909000 1.23728000 1.25920000 1.23902003 0.00763027 103190 1368921600 2013.05.19 00:00 1.25720000 1.26398000 1.25323000 1.26985000 1.24139717 0.00903151 96477 1369526400 2013.05.26 00:00 1.26429000 1.26394000 1.25663000 1.27239000 1.24354411 0.00972649 96289 1370131200 2013.06.02 00:00 1.26174000 1.24873000 1.24037000 1.26266000 1.24403800 0.00914385 127012 1370736000 2013.06.09 00:00 1.24984000 1.25100000 1.24790000 1.26310000 1.24470105 0.00901985 151271 1371340800 2013.06.16 00:00 1.25074000 1.27666000 1.24918000 1.27740000 1.24774476 0.01151997 114498 1371945600 2013.06.23 00:00 1.27544000 1.26697000 1.26167000 1.28131000 1.24957574 0.01226844 128677 1372550400 2013.06.30 00:00 1.26844000 1.28086000 1.26298000 1.28198000 1.25255519 0.01412131 122265 1373155200 2013.07.07 00:00 1.28024000 1.26114000 1.25778000 1.28585000 1.25337279 0.01394667 123495 1373760000 2013.07.14 00:00 1.26104000 1.26582000 1.25663000 1.27079000 1.25455824 0.01407780 131655 1374364800 2013.07.21 00:00 1.26420000 1.26332000 1.25865000 1.26985000 1.25539269 0.01424489 105647 1374969600 2013.07.28 00:00 1.25750000 1.27230000 1.25750000 1.27674000 1.25700291 0.01483806 92200 1375574400 2013.08.04 00:00 1.27032000 1.25705000 1.25689000 1.27364000 1.25700740 0.01469850 74734 1376179200 2013.08.11 00:00 1.25810000 1.27000000 1.25583000 1.27546000 1.25824479 0.01461920 84331 1376784000 2013.08.18 00:00 1.26892000 1.27861000 1.26892000 1.28601000 1.26018433 0.01491076 93380 1377388800 2013.08.25 00:00 1.27768000 1.27435000 1.27256000 1.28534000 1.26153344 0.01439868 81032 1377993600 2013.09.01 00:00 1.27436000 1.27362000 1.27151000 1.28119000 1.26268454 0.01360354 67356 1378598400 2013.09.08 00:00 1.27325000 1.26971000 1.26478000 1.27575000 1.26335363 0.01233853 66611 1379203200 2013.09.15 00:00 1.26088000 1.25199000 1.24212000 1.26649000 1.26227138 0.01089284 81713 1379808000 2013.09.22 00:00 1.25108000 1.25646000 1.24772000 1.25731000 1.26171792 0.00977907 78343 1380412800 2013.09.29 00:00 1.25655000 1.24630000 1.24532000 1.25819000 1.26024955 0.01085861 65336 1381017600 2013.10.06 00:00 1.24516000 1.24554000 1.24489000 1.25409000 1.25884864 0.01182007 71433 1381622400 2013.10.13 00:00 1.24576000 1.23864000 1.23687000 1.24726000 1.25692400 0.01328223 73409 1382227200 2013.10.20 00:00 1.23805000 1.23542000 1.23414000 1.24332000 1.25487600 0.01484247 71277 1382832000 2013.10.27 00:00 1.23540000 1.24268000 1.23511000 1.24425000 1.25371448 0.01560207 83718 1383436800 2013.11.03 00:00 1.24326000 1.24678000 1.24051000 1.24840000 1.25305405 0.01510236 78953 1384041600 2013.11.10 00:00 1.24663000 1.24602000 1.24418000 1.25175000 1.25238414 0.01513475 98302 1384646400 2013.11.17 00:00 1.24623000 1.24946000 1.24245000 1.25272000 1.25210565 0.01384696 93893 1385251200 2013.11.24 00:00 1.24885000 1.25414000 1.24844000 1.25672000 1.25229940 0.01363964 69251 1385856000 2013.12.01 00:00 1.25338000 1.24898000 1.24884000 1.25699000 1.25198327 0.01341393 78276 1386460800 2013.12.08 00:00 1.24879000 1.25475000 1.24702000 1.25830000 1.25224677 0.01311611 71058 1387065600 2013.12.15 00:00 1.25469000 1.26611000 1.25425000 1.26835000 1.25356707 0.01245534 89515 1387670400 2013.12.22 00:00 1.26429000 1.26830000 1.26429000 1.26947000 1.25497021 0.01268162 38849 1388275200 2013.12.29 00:00 1.26896000 1.26677000 1.26143000 1.26975000 1.25609400 0.01249170 53435 1388880000 2014.01.05 00:00 1.26600000 1.26389000 1.26308000 1.27371000 1.25683648 0.01165827 75367 1389484800 2014.01.12 00:00 1.26342000 1.27578000 1.26297000 1.27610000 1.25864062 0.01217217 73788 1390089600 2014.01.19 00:00 1.27425000 1.27808000 1.27415000 1.28296000 1.26049199 0.01310233 79239 1390694400 2014.01.26 00:00 1.27803000 1.27627000 1.27182000 1.27996000 1.26199466 0.01402768 88691 1391299200 2014.02.02 00:00 1.27593000 1.26802000 1.26608000 1.27785000 1.26256850 0.01415324 73449 1391904000 2014.02.09 00:00 1.26658000 1.25870000 1.25841000 1.27086000 1.26220007 0.01396009 89838 1392508800 2014.02.16 00:00 1.25803000 1.26713000 1.25803000 1.26913000 1.26266959 0.01371219 79564 1393113600 2014.02.23 00:00 1.26613000 1.26733000 1.26110000 1.26853000 1.26311344 0.01334890 62111 1393718400 2014.03.02 00:00 1.26850000 1.26824000 1.26224000 1.27253000 1.26360168 0.01235715 47482 1394323200 2014.03.09 00:00 1.26883000 1.26473000 1.26345000 1.26999000 1.26370914 0.01065328 55181 1394928000 2014.03.16 00:00 1.26653000 1.27379000 1.26301000 1.27929000 1.26466922 0.00992128 65750 1395532800 2014.03.23 00:00 1.27276000 1.25857000 1.25825000 1.27492000 1.26408834 0.00914132 51918 1396137600 2014.03.30 00:00 1.25823000 1.25840000 1.25671000 1.26491000 1.26354660 0.00833421 41451 1396742400 2014.04.06 00:00 1.25878000 1.24803000 1.24495000 1.26185000 1.26206883 0.00871710 83449 1397347200 2014.04.13 00:00 1.24693000 1.25233000 1.24667000 1.25457000 1.26114132 0.00907848 38187 1397952000 2014.04.20 00:00 1.25129000 1.25640000 1.25043000 1.25950000 1.26068976 0.00891394 65685 1398556800 2014.04.27 00:00 1.25510000 1.25263000 1.25167000 1.25802000 1.25992217 0.00934572 66915 1399161600 2014.05.04 00:00 1.25075000 1.24833000 1.24550000 1.25191000 1.25881815 0.01007252 68428 1399766400 2014.05.11 00:00 1.24832000 1.25085000 1.24730000 1.25405000 1.25805928 0.01032584 53137 1400371200 2014.05.18 00:00 1.25021000 1.25271000 1.24899000 1.25387000 1.25754982 0.01041851 43843 1400976000 2014.05.25 00:00 1.25210000 1.25360000 1.25205000 1.25678000 1.25717365 0.01050838 41092 1401580800 2014.06.01 00:00 1.25322000 1.25160000 1.24957000 1.25864000 1.25664283 0.00991244 46448 1402185600 2014.06.08 00:00 1.25093000 1.25092000 1.24710000 1.25199000 1.25609780 0.00892780 37379 1402790400 2014.06.15 00:00 1.24975000 1.24864000 1.24659000 1.25432000 1.25538753 0.00804391 43866 1403395200 2014.06.22 00:00 1.24902000 1.24960000 1.24782000 1.25155000 1.25483634 0.00775047 39806 1404000000 2014.06.29 00:00 1.24879000 1.24533000 1.24480000 1.24977000 1.25393097 0.00816656 35385 1404604800 2014.07.06 00:00 1.24548000 1.24073000 1.23945000 1.24747000 1.25267374 0.00836981 44681 1405209600 2014.07.13 00:00 1.24063000 1.24063000 1.23906000 1.24453000 1.25152671 0.00832618 55594 1405814400 2014.07.20 00:00 1.24046000 1.24194000 1.23641000 1.24203000 1.25061369 0.00785046 51105 1406419200 2014.07.27 00:00 1.24091000 1.24627000 1.24024000 1.24962000 1.25020001 0.00729069 72794 1407024000 2014.08.03 00:00 1.24622000 1.25186000 1.24416000 1.25503000 1.25035810 0.00505625 80600 1407628800 2014.08.10 00:00 1.25095000 1.24432000 1.24331000 1.25176000 1.24978305 0.00480417 77434 1408233600 2014.08.17 00:00 1.24413000 1.24933000 1.24356000 1.25269000 1.24973990 0.00439260 72441 1408838400 2014.08.24 00:00 1.24917000 1.24863000 1.24539000 1.25176000 1.24963419 0.00436230 56107 1409443200 2014.08.31 00:00 1.24849000 1.25346000 1.24849000 1.25656000 1.24999856 0.00448040 63173 1410048000 2014.09.07 00:00 1.25342000 1.26289000 1.25255000 1.26660000 1.25122631 0.00545615 95633 1410652800 2014.09.14 00:00 1.26231000 1.26603000 1.25892000 1.26952000 1.25263619 0.00681195 96111 1411257600 2014.09.21 00:00 1.26513000 1.27458000 1.26411000 1.27526000 1.25472607 0.00894088 90362 1411862400 2014.09.28 00:00 1.27343000 1.28152000 1.27004000 1.28241000 1.25727788 0.01147978 101352 1412467200 2014.10.05 00:00 1.27965000 1.27490000 1.26751000 1.28174000 1.25895617 0.01267393 121399 1413072000 2014.10.12 00:00 1.27393000 1.27442000 1.26898000 1.27863000 1.26042892 0.01361345 124216 1413676800 2014.10.19 00:00 1.27293000 1.27510000 1.26810000 1.27737000 1.26182617 0.01436543 82738 1414281600 2014.10.26 00:00 1.27583000 1.28382000 1.27042000 1.28757000 1.26392082 0.01569325 94698 1414886400 2014.11.02 00:00 1.28713000 1.28826000 1.28599000 1.29753000 1.26623883 0.01700741 133263 1415491200 2014.11.09 00:00 1.28743000 1.29693000 1.28624000 1.30157000 1.26916180 0.01885611 112795 1416096000 2014.11.16 00:00 1.29545000 1.29896000 1.29390000 1.30975000 1.27199973 0.02011878 125671 1416700800 2014.11.23 00:00 1.29795000 1.30368000 1.29585000 1.30479000 1.27501689 0.02097718 76331 1417305600 2014.11.30 00:00 1.30283000 1.32206000 1.30282000 1.32346000 1.27949719 0.02321947 104139 1417910400 2014.12.07 00:00 1.32165000 1.31346000 1.30813000 1.32427000 1.28273174 0.02371615 111287 1418515200 2014.12.14 00:00 1.31109000 1.31458000 1.30039000 1.31803000 1.28576491 0.02406041 98397 1419120000 2014.12.21 00:00 1.31407000 1.32416000 1.31407000 1.32569000 1.28942159 0.02513932 36334 1419724800 2014.12.28 00:00 1.32177000 1.33082000 1.31934000 1.33122000 1.29336429 0.02552567 51248 1420329600 2015.01.04 00:00 1.33022000 1.33271000 1.33019000 1.34173000 1.29711150 0.02575675 106085 1420934400 2015.01.11 00:00 1.33205000 1.32529000 1.32143000 1.33698000 1.29979517 0.02459187 217920 1421539200 2015.01.18 00:00 1.32443000 1.34445000 1.32266000 1.34606000 1.30404801 0.02486562 95774 1422144000 2015.01.25 00:00 1.34311000 1.35355000 1.33837000 1.35648000 1.30876249 0.02606033 115651 1422748800 2015.02.01 00:00 1.35113000 1.35215000 1.34236000 1.35528000 1.31289463 0.02651615 88831 1423353600 2015.02.08 00:00 1.35295000 1.35365000 1.35177000 1.36383000 1.31677609 0.02707455 107363 1423958400 2015.02.15 00:00 1.35370000 1.36011000 1.35370000 1.36206000 1.32090313 0.02805260 94566 1424563200 2015.02.22 00:00 1.35650000 1.36198000 1.34848000 1.36322000 1.32481521 0.02799828 98232 1425168000 2015.03.01 00:00 1.36255000 1.37689000 1.36095000 1.38230000 1.32977472 0.02844325 96577 1425772800 2015.03.08 00:00 1.37789000 1.39229000 1.37381000 1.39382000 1.33572855 0.02949548 128279 1426377600 2015.03.15 00:00 1.38979000 1.37753000 1.37263000 1.39370000 1.33970964 0.02889493 130399 1426982400 2015.03.22 00:00 1.37739000 1.36895000 1.36073000 1.38035000 1.34249444 0.02739128 161270 1427587200 2015.03.29 00:00 1.36894000 1.34942000 1.34499000 1.37691000 1.34315402 0.02547274 138719 1428192000 2015.04.05 00:00 1.34619000 1.36807000 1.34619000 1.36828000 1.34552697 0.02393728 126671 1428796800 2015.04.12 00:00 1.36740000 1.34556000 1.34084000 1.37484000 1.34553011 0.02203218 169078 1429401600 2015.04.19 00:00 1.34354000 1.33147000 1.33083000 1.35349000 1.34419106 0.02187362 146844 1430006400 2015.04.26 00:00 1.33032000 1.32982000 1.31500000 1.33385000 1.34282238 0.02141120 155573 1430611200 2015.05.03 00:00 1.32911000 1.32773000 1.32177000 1.33795000 1.34138501 0.02129778 156318 1431216000 2015.05.10 00:00 1.32587000 1.31961000 1.31630000 1.33999000 1.33931120 0.02242600 151333 1431820800 2015.05.17 00:00 1.31941000 1.33590000 1.31941000 1.33998000 1.33898633 0.02252076 145197 1432425600 2015.05.24 00:00 1.33549000 1.34734000 1.33477000 1.35410000 1.33978191 0.02213777 151203 1433030400 2015.05.31 00:00 1.34718000 1.35741000 1.34049000 1.35969000 1.34146078 0.02132091 159946 1433635200 2015.06.07 00:00 1.35777000 1.34384000 1.34037000 1.36310000 1.34168737 0.02119886 174081 1434240000 2015.06.14 00:00 1.34214000 1.33365000 1.32845000 1.34991000 1.34092191 0.02148143 144147 1434844800 2015.06.21 00:00 1.33257000 1.34961000 1.32943000 1.35003000 1.34174935 0.02102458 141827 1435449600 2015.06.28 00:00 1.35357000 1.34503000 1.34406000 1.35644000 1.34206179 0.02073012 152313 1436054400 2015.07.05 00:00 1.34982000 1.35119000 1.34723000 1.35835000 1.34293114 0.02008521 166750 1436659200 2015.07.12 00:00 1.35167000 1.36741000 1.34956000 1.36858000 1.34526246 0.01957919 136355 1437264000 2015.07.19 00:00 1.36742000 1.37152000 1.36097000 1.37580000 1.34776318 0.01862855 133472 1437868800 2015.07.26 00:00 1.37064000 1.37172000 1.36212000 1.37744000 1.35004478 0.01652978 142381 1438473600 2015.08.02 00:00 1.37017000 1.38396000 1.37017000 1.38991000 1.35327480 0.01743420 130926 1439078400 2015.08.09 00:00 1.38370000 1.40660000 1.37947000 1.41636000 1.35835339 0.02177567 170085 1439683200 2015.08.16 00:00 1.40548000 1.40828000 1.39573000 1.41083000 1.36310831 0.02552170 154207 1440288000 2015.08.23 00:00 1.40849000 1.40869000 1.39404000 1.41679000 1.36744942 0.02876593 221057 1440892800 2015.08.30 00:00 1.40495000 1.42399000 1.40491000 1.42471000 1.37283424 0.03262872 160103 1441497600 2015.09.06 00:00 1.42330000 1.41127000 1.40695000 1.42957000 1.37649479 0.03355133 136482 1442102400 2015.09.13 00:00 1.41160000 1.39985000 1.38828000 1.41278000 1.37871909 0.03295076 157647 1442707200 2015.09.20 00:00 1.40157000 1.42524000 1.39894000 1.42991000 1.38314966 0.03366512 119600 1443312000 2015.09.27 00:00 1.42326000 1.43240000 1.42083000 1.43641000 1.38784016 0.03340774 133580 1443916800 2015.10.04 00:00 1.43183000 1.39344000 1.39253000 1.43284000 1.38837348 0.03145906 173755 1444521600 2015.10.11 00:00 1.39291000 1.38380000 1.37259000 1.40440000 1.38793791 0.03004043 173618 1445126400 2015.10.18 00:00 1.38129000 1.39742000 1.38129000 1.39822000 1.38884097 0.02942180 145169 1445731200 2015.10.25 00:00 1.39456000 1.40014000 1.39040000 1.40720000 1.38991707 0.02780609 139470 1446336000 2015.11.01 00:00 1.39926000 1.41919000 1.39303000 1.42174000 1.39270497 0.02551247 151777 1446940800 2015.11.08 00:00 1.41790000 1.42383000 1.41546000 1.42606000 1.39566925 0.02437713 187356 1447545600 2015.11.15 00:00 1.42283000 1.41226000 1.40986000 1.42656000 1.39724933 0.02167565 176954 1448150400 2015.11.22 00:00 1.40971000 1.41261000 1.40198000 1.41964000 1.39871225 0.01902121 162541 1448755200 2015.11.29 00:00 1.40989000 1.39760000 1.39226000 1.41574000 1.39860632 0.01772141 221393 1449360000 2015.12.06 00:00 1.39545000 1.41270000 1.39545000 1.41465000 1.39994857 0.01638841 236498 1449964800 2015.12.13 00:00 1.41178000 1.41260000 1.40244000 1.42190000 1.40115347 0.01476762 234150 1450569600 2015.12.20 00:00 1.41016000 1.40344000 1.40304000 1.41363000 1.40137124 0.01414485 107720 1451174400 2015.12.27 00:00 1.40350000 1.41754000 1.40330000 1.42081000 1.40291112 0.01371675 91232 1451779200 2016.01.03 00:00 1.41751000 1.44249000 1.41320000 1.44291000 1.40668054 0.01463906 236691 1452384000 2016.01.10 00:00 1.44062000 1.43945000 1.42914000 1.44425000 1.40980144 0.01541733 274131 1452988800 2016.01.17 00:00 1.44068000 1.42974000 1.42526000 1.44116000 1.41170035 0.01541534 231849 1453593600 2016.01.24 00:00 1.42845000 1.42373000 1.42025000 1.43281000 1.41284603 0.01552299 254487 1454198400 2016.01.31 00:00 1.42409000 1.40702000 1.39327000 1.43350000 1.41229117 0.01536790 288398 1454803200 2016.02.07 00:00 1.40400000 1.39776000 1.38599000 1.41034000 1.41090725 0.01555980 311364 1455408000 2016.02.14 00:00 1.39520000 1.40524000 1.39467000 1.41120000 1.41036751 0.01488810 294298 1456012800 2016.02.21 00:00 1.40394000 1.40697000 1.39823000 1.41093000 1.41004394 0.01446533 263420 1456617600 2016.02.28 00:00 1.40943000 1.37458000 1.37325000 1.41177000 1.40666642 0.01615759 300934 1457222400 2016.03.06 00:00 1.37349000 1.37252000 1.36977000 1.38835000 1.40341438 0.01873659 309284 1457827200 2016.03.13 00:00 1.37344000 1.35874000 1.34794000 1.38521000 1.39915968 0.02262070 345924 1458432000 2016.03.20 00:00 1.35764000 1.37140000 1.35623000 1.37364000 1.39651590 0.02395643 310842 1459036800 2016.03.27 00:00 1.37044000 1.35045000 1.34136000 1.37382000 1.39212867 0.02671997 338448 1459641600 2016.04.03 00:00 1.34794000 1.34820000 1.34490000 1.35916000 1.38794499 0.02944788 349159 1460246400 2016.04.10 00:00 1.34646000 1.35764000 1.34199000 1.36676000 1.38505880 0.03066492 361301 1460851200 2016.04.17 00:00 1.35699000 1.35394000 1.33506000 1.36209000 1.38209510 0.03231867 379360 1461456000 2016.04.24 00:00 1.35540000 1.34397000 1.34042000 1.35602000 1.37846414 0.03387113 434591 1462060800 2016.05.01 00:00 1.34341000 1.36142000 1.33899000 1.36230000 1.37684089 0.03373606 455320 1462665600 2016.05.08 00:00 1.36207000 1.37206000 1.35808000 1.37596000 1.37638557 0.03336336 386970 1463270400 2016.05.15 00:00 1.37402000 1.38146000 1.36547000 1.38279000 1.37686885 0.03196377 408022 1463875200 2016.05.22 00:00 1.37976000 1.37959000 1.37198000 1.38413000 1.37712800 0.02835949 344166 1464480000 2016.05.29 00:00 1.38026000 1.35624000 1.35606000 1.38363000 1.37513867 0.02525556 366657 1465084800 2016.06.05 00:00 1.35648000 1.35996000 1.34479000 1.36251000 1.37369308 0.02234978 394844 1465689600 2016.06.12 00:00 1.35974000 1.34802000 1.34599000 1.36225000 1.37124803 0.01992380 407879 1466294400 2016.06.19 00:00 1.34628000 1.35257000 1.33126000 1.37364000 1.36946917 0.01845901 442457 1466899200 2016.06.26 00:00 1.35495000 1.34551000 1.34092000 1.36467000 1.36718734 0.01772961 454020 1467504000 2016.07.03 00:00 1.34544000 1.34471000 1.34256000 1.35697000 1.36504664 0.01579757 372672 1468108800 2016.07.10 00:00 1.34439000 1.34914000 1.34080000 1.35274000 1.36353172 0.01259491 395328 1468713600 2016.07.17 00:00 1.34597000 1.35876000 1.34593000 1.36019000 1.36307727 0.01221196 354870 1469318400 2016.07.24 00:00 1.35840000 1.33971000 1.33911000 1.36377000 1.36085182 0.01218317 334621 1469923200 2016.07.31 00:00 1.34009000 1.34623000 1.33566000 1.34830000 1.35945927 0.01214329 284992 1470528000 2016.08.07 00:00 1.34552000 1.34593000 1.33714000 1.34922000 1.35817076 0.01179291 275088 1471132800 2016.08.14 00:00 1.34443000 1.34651000 1.33468000 1.34807000 1.35706021 0.01166813 367631 1471737600 2016.08.21 00:00 1.34680000 1.35916000 1.34427000 1.35960000 1.35726019 0.01154357 229217 1472342400 2016.08.28 00:00 1.35744000 1.36020000 1.35118000 1.36599000 1.35754018 0.01161380 218191 1472947200 2016.09.04 00:00 1.35790000 1.35887000 1.34349000 1.36064000 1.35766683 0.01161264 326393 1473552000 2016.09.11 00:00 1.35905000 1.36793000 1.35477000 1.36978000 1.35864427 0.01155799 369883 1474156800 2016.09.18 00:00 1.36714000 1.35919000 1.35097000 1.36906000 1.35869625 0.01155134 302522 1474761600 2016.09.25 00:00 1.35844000 1.36310000 1.35780000 1.36661000 1.35911565 0.01130460 317026 1475366400 2016.10.02 00:00 1.36243000 1.37314000 1.36243000 1.37600000 1.36045130 0.01111351 305683 1475971200 2016.10.09 00:00 1.37275000 1.39035000 1.37149000 1.39156000 1.36329880 0.01348560 327329 1476576000 2016.10.16 00:00 1.39046000 1.39361000 1.38346000 1.39591000 1.36618558 0.01623220 277096 1477180800 2016.10.23 00:00 1.39375000 1.39164000 1.38743000 1.39636000 1.36860981 0.01819882 309334 1477785600 2016.10.30 00:00 1.39194000 1.38294000 1.38184000 1.39425000 1.36997459 0.01848367 261196 1478390400 2016.11.06 00:00 1.38497000 1.41217000 1.38475000 1.41582000 1.37399320 0.02182097 396708 1478995200 2016.11.13 00:00 1.41244000 1.42546000 1.40954000 1.42881000 1.37889480 0.02542678 398530 1479600000 2016.11.20 00:00 1.42527000 1.42698000 1.42004000 1.43649000 1.38347434 0.02797813 403907 1480204800 2016.11.27 00:00 1.42744000 1.41919000 1.41849000 1.43536000 1.38687583 0.02914906 421621 1480809600 2016.12.04 00:00 1.42129000 1.43018000 1.41487000 1.43271000 1.39100004 0.03131655 339721 1481414400 2016.12.11 00:00 1.43004000 1.44466000 1.42037000 1.44886000 1.39611051 0.03289246 423203 1482019200 2016.12.18 00:00 1.44477000 1.44531000 1.44101000 1.45163000 1.40079618 0.03404981 288078 1482624000 2016.12.25 00:00 1.44463000 1.44819000 1.44295000 1.45374000 1.40530988 0.03456056 269382 1483228800 2017.01.01 00:00 1.44627000 1.43932000 1.42692000 1.45454000 1.40854893 0.03357095 422405 1483833600 2017.01.08 00:00 1.43847000 1.42661000 1.42157000 1.44367000 1.41026904 0.03230432 550306 1484438400 2017.01.15 00:00 1.42892000 1.42542000 1.41513000 1.43109000 1.41171199 0.03071626 551665 1485043200 2017.01.22 00:00 1.42344000 1.43193000 1.41120000 1.43262000 1.41363751 0.02889861 509646 1485648000 2017.01.29 00:00 1.42945000 1.40767000 1.40543000 1.42957000 1.41306918 0.02703232 510624 1486252800 2017.02.05 00:00 1.40652000 1.42156000 1.40494000 1.42290000 1.41387783 0.02422354 416261 1486857600 2017.02.12 00:00 1.42048000 1.41817000 1.41495000 1.42659000 1.41428660 0.02134956 424748 1487462400 2017.02.19 00:00 1.41744000 1.40474000 1.40218000 1.42311000 1.41337740 0.01963824 339726 1488067200 2017.02.26 00:00 1.40348000 1.40945000 1.39746000 1.41685000 1.41300337 0.01911039 367099 1488672000 2017.03.05 00:00 1.40978000 1.41145000 1.40829000 1.42189000 1.41285543 0.01868035 334869 1489276800 2017.03.12 00:00 1.41106000 1.40182000 1.40001000 1.41612000 1.41180443 0.01876576 329275 1489881600 2017.03.19 00:00 1.40143000 1.39819000 1.39549000 1.40272000 1.41050782 0.01868107 331929 1490486400 2017.03.26 00:00 1.39697000 1.39739000 1.39080000 1.39978000 1.40925850 0.01967067 307609 1491091200 2017.04.02 00:00 1.39734000 1.40476000 1.39499000 1.40612000 1.40883008 0.01961547 300251 1491696000 2017.04.09 00:00 1.40364000 1.39764000 1.39302000 1.40814000 1.40776435 0.01994387 238685 1492300800 2017.04.16 00:00 1.39677000 1.39627000 1.39329000 1.40010000 1.40666965 0.02053107 242037 1492905600 2017.04.23 00:00 1.39306000 1.39711000 1.39065000 1.39898000 1.40575921 0.02041992 304533 1493510400 2017.04.30 00:00 1.39635000 1.40439000 1.39184000 1.40630000 1.40562881 0.01853823 232086 1494115200 2017.05.07 00:00 1.40393000 1.40411000 1.40265000 1.41284000 1.40548416 0.01634029 279676 1494720000 2017.05.14 00:00 1.40357000 1.38541000 1.38376000 1.40452000 1.40357234 0.01461898 322927 1495324800 2017.05.21 00:00 1.38465000 1.38162000 1.38078000 1.39178000 1.40148164 0.01377065 318482 1495929600 2017.05.28 00:00 1.38042000 1.38058000 1.38042000 1.38839000 1.39949101 0.01392222 301034 1496534400 2017.06.04 00:00 1.38022000 1.38448000 1.37842000 1.38525000 1.39806139 0.01343565 337797 1497139200 2017.06.11 00:00 1.38398000 1.38354000 1.37023000 1.38690000 1.39667840 0.01181720 353136 1497744000 2017.06.18 00:00 1.38252000 1.38723000 1.38083000 1.39145000 1.39577855 0.01192263 253478 1498348800 2017.06.25 00:00 1.38624000 1.37683000 1.37566000 1.38903000 1.39397393 0.01148295 335624 1498953600 2017.07.02 00:00 1.37679000 1.38238000 1.37569000 1.38405000 1.39286974 0.01056504 247601 1499558400 2017.07.09 00:00 1.38228000 1.37112000 1.36939000 1.38631000 1.39079834 0.01149703 257544 1500163200 2017.07.16 00:00 1.37023000 1.36202000 1.36144000 1.37213000 1.38805754 0.01271293 298136 1500768000 2017.07.23 00:00 1.36224000 1.35684000 1.35421000 1.36418000 1.38508444 0.01377019 336352 1501372800 2017.07.30 00:00 1.35719000 1.36018000 1.35439000 1.36203000 1.38271259 0.01465327 288361 1501977600 2017.08.06 00:00 1.35983000 1.35954000 1.35882000 1.36537000 1.38050568 0.01544974 220900 1502582400 2017.08.13 00:00 1.35868000 1.36308000 1.35866000 1.36893000 1.37884609 0.01572237 224313 1503187200 2017.08.20 00:00 1.36341000 1.35565000 1.35506000 1.36388000 1.37663694 0.01575733 183626 1503792000 2017.08.27 00:00 1.35518000 1.35727000 1.35055000 1.36103000 1.37479247 0.01585913 247131 1504396800 2017.09.03 00:00 1.35816000 1.34185000 1.33460000 1.35852000 1.37165509 0.01709845 272726 1505001600 2017.09.10 00:00 1.33991000 1.34533000 1.33990000 1.35385000 1.36914794 0.01742097 260482 1505606400 2017.09.17 00:00 1.34341000 1.34582000 1.33990000 1.35336000 1.36692623 0.01655181 240174 1506211200 2017.09.24 00:00 1.34797000 1.35751000 1.34621000 1.36463000 1.36602945 0.01449298 241975 1506816000 2017.10.01 00:00 1.35747000 1.36347000 1.35721000 1.36909000 1.36578569 0.01384014 225943 1507420800 2017.10.08 00:00 1.36437000 1.34928000 1.34910000 1.36601000 1.36421372 0.01378843 203670 1508025600 2017.10.15 00:00 1.34908000 1.36088000 1.34892000 1.36163000 1.36389622 0.01329475 187644 1508630400 2017.10.22 00:00 1.36208000 1.36456000 1.35888000 1.37141000 1.36395944 0.01248214 226766 1509235200 2017.10.29 00:00 1.36485000 1.36498000 1.35696000 1.36669000 1.36405664 0.01171385 201526 1509840000 2017.11.05 00:00 1.36432000 1.36052000 1.35823000 1.36592000 1.36371981 0.01040866 167321 1510444800 2017.11.12 00:00 1.35888000 1.35573000 1.35315000 1.36289000 1.36295888 0.00980728 180224 1511049600 2017.11.19 00:00 1.35366000 1.34515000 1.34475000 1.35795000 1.36126279 0.00871648 163518 1511654400 2017.11.26 00:00 1.34517000 1.34678000 1.34187000 1.35075000 1.35988348 0.00827646 180820 1512259200 2017.12.03 00:00 1.34753000 1.35231000 1.34538000 1.35391000 1.35916220 0.00806848 144851 1512864000 2017.12.10 00:00 1.35232000 1.34848000 1.34435000 1.35388000 1.35814485 0.00793326 140206 1513468800 2017.12.17 00:00 1.34873000 1.34368000 1.34311000 1.34968000 1.35676724 0.00799541 111050 1514073600 2017.12.24 00:00 1.34347000 1.33684000 1.33561000 1.34451000 1.35486941 0.00851716 65100 1514678400 2017.12.31 00:00 1.33617000 1.32664000 1.32549000 1.33739000 1.35218089 0.00980675 108643 1515283200 2018.01.07 00:00 1.32568000 1.32377000 1.32354000 1.33691000 1.34947509 0.01135663 189021 1515888000 2018.01.14 00:00 1.32304000 1.32079000 1.31740000 1.32733000 1.34674318 0.01284299 232824 1516492800 2018.01.21 00:00 1.31967000 1.30747000 1.30085000 1.32229000 1.34300288 0.01578895 263784 1517097600 2018.01.28 00:00 1.30529000 1.31966000 1.30509000 1.31987000 1.34077975 0.01699482 279091 1517702400 2018.02.04 00:00 1.31976000 1.32770000 1.31608000 1.33392000 1.33953406 0.01747023 330109 1518307200 2018.02.11 00:00 1.32694000 1.31149000 1.30573000 1.32879000 1.33686319 0.01860266 270536 1518912000 2018.02.18 00:00 1.31095000 1.31961000 1.31025000 1.32570000 1.33522003 0.01833868 242246 1519516800 2018.02.25 00:00 1.32011000 1.31962000 1.31410000 1.32850000 1.33373431 0.01866983 299229 1520121600 2018.03.04 00:00 1.31882000 1.31673000 1.31297000 1.32139000 1.33211486 0.01830092 259910 1520726400 2018.03.11 00:00 1.31651000 1.31454000 1.31423000 1.31685000 1.33044106 0.01743314 1063