Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.80835000 11.81016000 0.00001000 5.00000000 181.00000000 0.00001000 0.08037533 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1167523200 2006.12.31 00:00 6.88940000 7.25620000 6.87460000 7.26310000 7.25620000 0.00000000 1642 1167534000 2006.12.31 03:00 6.88940000 7.25620000 6.87460000 7.26310000 7.25620000 0.00000000 1642 1168138800 2007.01.07 03:00 7.24850000 7.22120000 7.17210000 7.39150000 7.25286667 0.00000000 4673 1168743600 2007.01.14 03:00 7.21800000 7.16080000 7.10750000 7.26870000 7.24409841 0.00000000 6651 1169348400 2007.01.21 03:00 7.14350000 7.26300000 7.07670000 7.30470000 7.24589856 0.00000000 15411 1169953200 2007.01.28 03:00 7.27200000 7.17550000 7.14330000 7.34900000 7.23919394 0.00000000 12153 1170558000 2007.02.04 03:00 7.17540000 7.17550000 7.12830000 7.18450000 7.23312785 0.00000000 1021 1171162800 2007.02.11 03:00 7.17480000 7.11250000 7.09250000 7.29000000 7.22163948 0.00000000 8861 1171767600 2007.02.18 03:00 7.11000000 7.07370000 7.04950000 7.14420000 7.20755001 0.00000000 14869 1172372400 2007.02.25 03:00 7.06370000 7.41250000 7.05600000 7.41470000 7.22706906 0.00000000 20429 1172977200 2007.03.04 03:00 7.41500000 7.31870000 7.30470000 7.53420000 7.23579581 0.00000000 17985 1173582000 2007.03.11 03:00 7.31770000 7.44370000 7.28600000 7.52000000 7.25559621 0.00000000 14962 1174186800 2007.03.18 03:00 7.44470000 7.19870000 7.15820000 7.44820000 7.25017752 0.00000000 18853 1174791600 2007.03.25 03:00 7.20370000 7.24700000 7.19520000 7.38650000 7.24987490 0.00000000 14159 1175396400 2007.04.01 03:00 7.24870000 7.11920000 7.10930000 7.29350000 7.23742967 0.00000000 7547 1176001200 2007.04.08 03:00 7.12870000 7.17370000 7.10500000 7.24120000 7.23136018 0.00000000 10377 1176606000 2007.04.15 03:00 7.17470000 7.03370000 6.99200000 7.19850000 7.21253540 0.00000000 13234 1177210800 2007.04.22 03:00 7.03620000 7.10000000 6.92620000 7.11620000 7.20181774 0.00000000 17791 1177815600 2007.04.29 03:00 7.08850000 6.92370000 6.90970000 7.15570000 7.17533034 0.00000000 18086 1178420400 2007.05.06 03:00 6.92620000 6.94370000 6.85670000 7.05750000 7.15327031 0.13266188 16371 1179025200 2007.05.13 03:00 6.94380000 7.01370000 6.88220000 7.07250000 7.13997790 0.13645740 15345 1179630000 2007.05.20 03:00 7.01750000 7.07570000 6.97900000 7.16870000 7.13385619 0.13574237 16905 1180234800 2007.05.27 03:00 7.07520000 7.08370000 7.06750000 7.21720000 7.12907941 0.13553833 14495 1180839600 2007.06.03 03:00 7.08870000 7.23370000 7.08620000 7.36000000 7.13904328 0.13575279 25206 1181444400 2007.06.10 03:00 7.22870000 7.11170000 7.10570000 7.31750000 7.13643916 0.13324433 27157 1182049200 2007.06.17 03:00 7.10910000 7.14370000 7.06000000 7.19070000 7.13713067 0.13291492 18351 1182654000 2007.06.24 03:00 7.14170000 7.02920000 7.02220000 7.22440000 7.12685155 0.13539515 18348 1183258800 2007.07.01 03:00 7.03070000 6.98870000 6.93170000 7.04700000 7.11369426 0.14007784 10415 1183863600 2007.07.08 03:00 6.97950000 6.95870000 6.94550000 7.05670000 7.09893291 0.14619674 16586 1184468400 2007.07.15 03:00 6.95750000 6.88870000 6.84920000 6.99500000 7.07891072 0.13845594 13738 1185073200 2007.07.22 03:00 6.88770000 7.09870000 6.78690000 7.12720000 7.08079542 0.12757205 22307 1185678000 2007.07.29 03:00 7.10120000 7.16820000 7.03000000 7.21950000 7.08911966 0.10103965 24283 1186282800 2007.08.05 03:00 7.16670000 7.19120000 6.98650000 7.24480000 7.09884160 0.10233687 21109 1186887600 2007.08.12 03:00 7.18870000 7.34920000 7.14450000 7.58860000 7.12268526 0.11793053 20797 1187492400 2007.08.19 03:00 7.36870000 7.16970000 7.16170000 7.46820000 7.12716285 0.11993464 19235 1188097200 2007.08.26 03:00 7.16870000 7.14300000 7.08320000 7.31170000 7.12867115 0.12010741 15404 1188702000 2007.09.02 03:00 7.14270000 7.26880000 7.11380000 7.28190000 7.14201676 0.12670912 14449 1189306800 2007.09.09 03:00 7.26970000 7.15120000 7.10470000 7.27750000 7.14289135 0.12669294 12814 1189911600 2007.09.16 03:00 7.16700000 6.98930000 6.98650000 7.22580000 7.12826360 0.11742346 15103 1190516400 2007.09.23 03:00 6.98820000 6.86870000 6.84370000 7.01750000 7.10354326 0.12034659 15353 1191121200 2007.09.30 03:00 6.86570000 6.80270000 6.79430000 6.96020000 7.07489152 0.13566473 14042 1191726000 2007.10.07 03:00 6.80170000 6.75020000 6.67750000 6.91900000 7.04396852 0.15587114 13440 1192330800 2007.10.14 03:00 6.73050000 6.84420000 6.70500000 6.90130000 7.02494295 0.16458482 19481 1192935600 2007.10.21 03:00 6.85020000 6.50670000 6.48230000 6.92190000 6.97558647 0.20099044 22747 1193540400 2007.10.28 03:00 6.50370000 6.54370000 6.45130000 6.62650000 6.93445443 0.22781317 18859 1194145200 2007.11.04 03:00 6.55370000 6.62370000 6.42280000 6.65100000 6.90485877 0.23942454 21456 1194750000 2007.11.11 03:00 6.62250000 6.70470000 6.54900000 6.84170000 6.88579603 0.24628790 23212 1195354800 2007.11.18 03:00 6.69870000 6.80870000 6.65870000 6.85880000 6.87845355 0.24758308 13842 1195959600 2007.11.25 03:00 6.80520000 6.77370000 6.72350000 7.08070000 6.86847702 0.25039371 22916 1196564400 2007.12.02 03:00 6.77870000 6.71870000 6.67250000 6.85120000 6.85421254 0.25608314 15101 1197169200 2007.12.09 03:00 6.71370000 6.87370000 6.64250000 6.88860000 6.85606849 0.24979180 14590 1197774000 2007.12.16 03:00 6.86870000 7.02370000 6.85220000 7.06000000 6.87203340 0.24002787 11683 1198378800 2007.12.23 03:00 7.00420000 6.79870000 6.77870000 7.01870000 6.86504926 0.23027783 5428 1198983600 2007.12.30 03:00 6.78900000 6.85870000 6.77170000 6.88150000 6.86444457 0.20323735 10493 1199588400 2008.01.06 03:00 6.85620000 6.73370000 6.72550000 6.93050000 6.85199271 0.19243326 17326 1200193200 2008.01.13 03:00 6.72620000 7.05870000 6.70480000 7.10120000 6.87167912 0.18969704 21511 1200798000 2008.01.20 03:00 7.05620000 7.15370000 6.94180000 7.33000000 6.89853825 0.18727386 20378 1201402800 2008.01.27 03:00 7.15520000 7.34620000 7.10070000 7.55150000 6.94117270 0.22087362 21360 1202007600 2008.02.03 03:00 7.34370000 7.76370000 7.29620000 7.86400000 7.01950863 0.31393984 23660 1202612400 2008.02.10 03:00 7.76870000 7.64020000 7.56460000 7.84120000 7.07862210 0.36382492 23275 1203217200 2008.02.17 03:00 7.63920000 7.72420000 7.55000000 7.92000000 7.14010571 0.40922241 18921 1203822000 2008.02.24 03:00 7.71870000 7.96870000 7.40870000 7.99120000 7.21901945 0.46779999 19541 1204426800 2008.03.02 03:00 7.97370000 8.02100000 7.66270000 8.08750000 7.29539855 0.52028736 23295 1205031600 2008.03.09 03:00 8.02350000 7.93620000 7.75980000 8.10850000 7.35642726 0.53023205 23171 1205636400 2008.03.16 03:00 7.94120000 8.15670000 7.91370000 8.24400000 7.43264371 0.55186667 17632 1206241200 2008.03.23 03:00 8.16170000 8.10690000 7.94470000 8.18670000 7.49685860 0.56092111 11731 1206846000 2008.03.30 03:00 8.10550000 7.83220000 7.70320000 8.14970000 7.52879587 0.54619429 20489 1207450800 2008.04.06 03:00 7.82170000 7.80870000 7.71510000 7.94020000 7.55545341 0.53207294 14837 1208055600 2008.04.13 03:00 7.80670000 7.79640000 7.72050000 8.00790000 7.57840070 0.50997829 16881 1208660400 2008.04.20 03:00 7.79770000 7.60700000 7.58320000 7.82990000 7.58112445 0.47280235 16458 1209265200 2008.04.27 03:00 7.60270000 7.56000000 7.51270000 7.64420000 7.57911259 0.44542076 10564 1209870000 2008.05.04 03:00 7.55990000 7.70770000 7.48480000 7.73740000 7.59135901 0.42890072 14360 1210474800 2008.05.11 03:00 7.70820000 7.46950000 7.45500000 7.70920000 7.57975339 0.39231162 14795 1211079600 2008.05.18 03:00 7.46800000 7.69970000 7.45880000 7.75600000 7.59117688 0.35644547 16080 1211684400 2008.05.25 03:00 7.70170000 7.61430000 7.52520000 7.78020000 7.59337908 0.29974748 11570 1212289200 2008.06.01 03:00 7.60540000 7.84870000 7.59270000 7.88270000 7.61769536 0.26901258 15119 1212894000 2008.06.08 03:00 7.85870000 8.10570000 7.83000000 8.17050000 7.66417199 0.24506224 19687 1213498800 2008.06.15 03:00 8.09820000 7.97720000 7.90150000 8.10280000 7.69398418 0.22729276 24502 1214103600 2008.06.22 03:00 7.97820000 7.90370000 7.83560000 8.08990000 7.71395712 0.22093881 25785 1214708400 2008.06.29 03:00 7.90360000 7.71420000 7.69320000 7.93040000 7.71398025 0.22031042 39295 1215313200 2008.07.06 03:00 7.71570000 7.65710000 7.64320000 7.81470000 7.70856308 0.22342974 16773 1215918000 2008.07.13 03:00 7.65620000 7.59970000 7.52390000 7.68780000 7.69819517 0.22194700 35556 1216522800 2008.07.20 03:00 7.60720000 7.58820000 7.46780000 7.68830000 7.68771944 0.21580782 15360 1217127600 2008.07.27 03:00 7.58560000 7.21860000 7.19840000 7.58970000 7.64304140 0.24885057 17401 1217732400 2008.08.03 03:00 7.21360000 7.75430000 7.17860000 7.75950000 7.65363746 0.21829959 36432 1218337200 2008.08.10 03:00 7.75170000 7.86880000 7.65790000 7.99980000 7.67412913 0.19374524 31558 1218942000 2008.08.17 03:00 7.87070000 7.66210000 7.64230000 7.89370000 7.67298350 0.19072031 27140 1219546800 2008.08.24 03:00 7.66220000 7.68870000 7.65020000 7.83630000 7.67448031 0.18809778 42149 1220151600 2008.08.31 03:00 7.69370000 7.84660000 7.69370000 8.07120000 7.69087266 0.18814990 19935 1220756400 2008.09.07 03:00 7.84690000 8.07740000 7.74650000 8.32630000 7.72768478 0.20281120 52204 1221361200 2008.09.14 03:00 8.08880000 8.03120000 7.84810000 8.35200000 7.75659100 0.20924023 69802 1221966000 2008.09.21 03:00 8.03090000 8.08240000 7.92990000 8.20880000 7.78762042 0.22152896 51801 1222570800 2008.09.28 03:00 8.08230000 8.53550000 8.07670000 8.56590000 7.85884705 0.26816806 60450 1223175600 2008.10.05 03:00 8.53580000 9.20930000 8.53580000 9.48100000 7.98746162 0.40987741 82321 1223780400 2008.10.12 03:00 9.20690000 9.99670000 8.82680000 10.86150000 8.17881765 0.62265717 65194 1224385200 2008.10.19 03:00 9.98920000 11.20120000 9.80120000 11.84550000 8.46666359 0.95799456 81479 1224990000 2008.10.26 03:00 11.20110000 9.74090000 9.23910000 11.44930000 8.58801944 1.02734767 66325 1225594800 2008.11.02 03:00 9.76210000 9.86400000 9.46400000 10.31680000 8.70954140 1.08990251 80545 1226199600 2008.11.09 03:00 9.86500000 10.23900000 9.79450000 10.60000000 8.85520412 1.16654214 15951 1226804400 2008.11.16 03:00 10.20750000 10.47000000 9.99250000 10.81310000 9.00899421 1.23415973 26755 1227409200 2008.11.23 03:00 10.56000000 10.09100000 9.67000000 10.58250000 9.11204238 1.24768517 11894 1228014000 2008.11.30 03:00 10.09110000 10.29350000 10.00380000 10.68940000 9.22456215 1.25642861 97734 1228618800 2008.12.07 03:00 10.29360000 10.07900000 9.90870000 10.29360000 9.30593718 1.23483062 74030 1229223600 2008.12.14 03:00 10.07850000 9.73880000 9.49510000 10.39840000 9.34716221 1.15458484 60764 1229828400 2008.12.21 03:00 9.69630000 9.69250000 9.55880000 9.81570000 9.38005153 1.10525406 29919 1230433200 2008.12.28 03:00 9.69290000 9.37800000 9.22130000 9.69290000 9.37985614 1.05231167 20536 1231038000 2009.01.04 03:00 9.37790000 9.79840000 9.21000000 9.81030000 9.41971746 0.98404870 78789 1231642800 2009.01.11 03:00 9.79880000 9.96320000 9.78910000 10.25930000 9.47147770 0.90882717 90428 1232247600 2009.01.18 03:00 9.96300000 10.26500000 9.87690000 10.49010000 9.54705126 0.84028541 78289 1232852400 2009.01.25 03:00 10.27000000 10.16750000 9.83040000 10.30010000 9.60614161 0.77317740 75004 1233457200 2009.02.01 03:00 10.16850000 9.55380000 9.54850000 10.33790000 9.60115670 0.68996747 121855 1234062000 2009.02.08 03:00 9.55410000 9.94530000 9.52440000 10.18950000 9.63393225 0.58940723 84012 1234666800 2009.02.15 03:00 9.94530000 10.12400000 9.84840000 10.28510000 9.68060537 0.51765869 107722 1235271600 2009.02.22 03:00 10.11990000 10.14150000 9.81900000 10.16820000 9.72450010 0.48796501 20209 1235876400 2009.03.01 03:00 10.11780000 10.42730000 10.10850000 10.68250000 9.79143342 0.46780778 21276 1236481200 2009.03.08 03:00 10.41090000 9.90610000 9.66800000 10.66600000 9.80235405 0.34033176 21850 1237086000 2009.03.15 03:00 9.89430000 9.56420000 9.48750000 10.00060000 9.77967271 0.35675939 18764 1237690800 2009.03.22 03:00 9.55870000 9.53350000 9.26750000 9.65390000 9.75622769 0.37330858 17328 1238295600 2009.03.29 03:00 9.53350000 9.05000000 8.74370000 9.79280000 9.68896791 0.42158741 21001 1238900400 2009.04.05 03:00 9.05000000 8.98970000 8.94830000 9.28000000 9.62237097 0.44225018 15631 1239505200 2009.04.12 03:00 9.00970000 8.93150000 8.83780000 9.22580000 9.55657373 0.48287237 17111 1240110000 2009.04.19 03:00 8.88400000 8.72950000 8.42240000 9.15150000 9.47780480 0.51850543 17719 1240714800 2009.04.26 03:00 8.70200000 8.36090000 8.12090000 8.91000000 9.37143292 0.59433515 16681 1241319600 2009.05.03 03:00 8.38800000 8.21600000 8.21000000 8.56500000 9.26139169 0.67953070 17589 1241924400 2009.05.10 03:00 8.23470000 8.66550000 8.21590000 8.77830000 9.20464010 0.70631895 61593 1242529200 2009.05.17 03:00 8.66100000 8.23680000 8.20500000 8.75550000 9.11246485 0.77070208 15756 1243134000 2009.05.24 03:00 8.26200000 7.89380000 7.58430000 8.41950000 8.99640153 0.84227995 19018 1243738800 2009.05.31 03:00 7.89380000 8.01370000 7.83310000 8.14210000 8.90281091 0.87438666 22819 1244343600 2009.06.07 03:00 8.05050000 8.00200000 7.72460000 8.23500000 8.81701939 0.87030138 21791 1244948400 2009.06.14 03:00 8.00250000 8.04460000 7.94980000 8.16450000 8.74345564 0.85488285 23309 1245553200 2009.06.21 03:00 8.10350000 7.87960000 7.82150000 8.27710000 8.66118368 0.87933165 24168 1246158000 2009.06.28 03:00 7.89000000 7.85600000 7.52160000 7.96440000 8.58449952 0.86873747 23705 1246762800 2009.07.05 03:00 7.85810000 8.21700000 7.81240000 8.27250000 8.54949956 0.80905607 29603 1247367600 2009.07.12 03:00 8.20720000 8.00990000 7.98960000 8.35800000 8.49810913 0.74360584 32004 1247972400 2009.07.19 03:00 8.04950000 7.74070000 7.60530000 8.05500000 8.42597493 0.63235545 37621 1248577200 2009.07.26 03:00 7.74097000 7.70871000 7.68095000 7.92580000 8.35766398 0.56101823 25752 1249182000 2009.08.02 03:00 7.69371000 8.00410000 7.68395000 8.13980000 8.32399122 0.49571869 40558 1249786800 2009.08.09 03:00 8.00410000 8.04150000 7.93200000 8.19390000 8.29708729 0.41500002 59063 1250391600 2009.08.16 03:00 8.04180000 7.79620000 7.73985000 8.20555000 8.24938374 0.38246438 61450 1250996400 2009.08.23 03:00 7.79630000 7.76295000 7.72050000 7.88750000 8.20305672 0.34572491 62170 1251601200 2009.08.30 03:00 7.76320000 7.58790000 7.57080000 7.92230000 8.14447037 0.30992008 61484 1252206000 2009.09.06 03:00 7.59160000 7.43080000 7.40685000 7.63505000 8.07650176 0.29287050 53216 1252810800 2009.09.13 03:00 7.43450000 7.41550000 7.28565000 7.53340000 8.01354921 0.29767396 61085 1253415600 2009.09.20 03:00 7.41550000 7.38850000 7.34515000 7.52925000 7.95402071 0.30709692 50582 1254020400 2009.09.27 03:00 7.38900000 7.61660000 7.34848000 7.77855000 7.92188541 0.26058279 61324 1254625200 2009.10.04 03:00 7.61370000 7.38417000 7.29610000 7.64150000 7.87067442 0.25785030 54652 1255230000 2009.10.11 03:00 7.37160000 7.33550000 7.21300000 7.47650000 7.81970542 0.26884877 54375 1255834800 2009.10.18 03:00 7.33235000 7.45050000 7.26100000 7.54068000 7.78454300 0.26906730 65995 1256439600 2009.10.25 03:00 7.45050000 8.07290000 7.43570000 8.17270000 7.81200557 0.27847056 66075 1257044400 2009.11.01 03:00 8.07540000 7.50310000 7.47670000 8.07540000 7.78258600 0.27291360 86701 1257649200 2009.11.08 03:00 7.50020000 7.41480000 7.31500000 7.53600000 7.74755876 0.27440099 75440 1258254000 2009.11.15 03:00 7.41490000 7.56500000 7.32590000 7.61095000 7.73017221 0.27214003 54559 1258858800 2009.11.22 03:00 7.56500000 7.35739000 7.31020000 7.63650000 7.69466914 0.25151330 65402 1259463600 2009.11.29 03:00 7.37440000 7.41760000 7.26330000 7.46060000 7.66828160 0.24044581 58669 1260068400 2009.12.06 03:00 7.41510000 7.49879000 7.38870000 7.62135000 7.65213955 0.23800208 64111 1260673200 2009.12.13 03:00 7.53040000 7.55450000 7.32350000 7.61255000 7.64284054 0.23601884 66160 1261278000 2009.12.20 03:00 7.55500000 7.50960000 7.44575000 7.75620000 7.63015097 0.21909737 28284 1261882800 2009.12.27 03:00 7.51930000 7.38679000 7.35120000 7.56120000 7.60697373 0.19506269 13879 1262487600 2010.01.03 03:00 7.40550000 7.32230000 7.24198000 7.45039000 7.57986195 0.18755897 52106 1263092400 2010.01.10 03:00 7.30060000 7.39979000 7.26880000 7.50583000 7.56271224 0.17892216 61939 1263697200 2010.01.17 03:00 7.39450000 7.60890000 7.36425000 7.65990000 7.56711107 0.18116451 63994 1264302000 2010.01.24 03:00 7.59840000 7.61580000 7.52480000 7.66245000 7.57174811 0.18093742 70148 1264906800 2010.01.31 03:00 7.57460000 7.74700000 7.41320000 7.84810000 7.58843877 0.18835442 82678 1265511600 2010.02.07 03:00 7.74660000 7.68480000 7.60280000 7.77050000 7.59761603 0.18772642 98971 1266116400 2010.02.14 03:00 7.63180000 7.66319000 7.56141000 7.73881000 7.60386117 0.19075879 23441 1266721200 2010.02.21 03:00 7.65000000 7.68019000 7.63249000 7.88899000 7.61113058 0.18776774 64862 1267326000 2010.02.28 03:00 7.68109000 7.40119000 7.38009000 7.71069000 7.59113624 0.17698997 67268 1267930800 2010.03.07 03:00 7.43440000 7.39936000 7.36009000 7.47016000 7.57287184 0.17506151 62218 1268535600 2010.03.14 03:00 7.40006000 7.34946000 7.26829000 7.43426000 7.55159452 0.13476542 56874 1269140400 2010.03.21 03:00 7.34976000 7.40036000 7.31091000 7.49696000 7.53719123 0.13369936 52330 1269745200 2010.03.28 03:00 7.39981000 7.25526000 7.21752000 7.42746000 7.51034064 0.13904639 50694 1270350000 2010.04.04 03:00 7.25876000 7.22006000 7.19426000 7.35796000 7.48269486 0.14876630 44427 1270954800 2010.04.11 03:00 7.22226000 7.40669000 7.19927000 7.41976000 7.47545630 0.14694162 58387 1271559600 2010.04.18 03:00 7.40685000 7.41843000 7.35014000 7.51656000 7.47002523 0.14705036 68645 1272164400 2010.04.25 03:00 7.41841000 7.36517000 7.30986000 7.52015000 7.46003902 0.14906457 53042 1272769200 2010.05.02 03:00 7.36516000 7.60372000 7.36462000 7.92455000 7.47372292 0.15056185 64619 1273374000 2010.05.09 03:00 7.59808000 7.55801000 7.42215000 7.62740000 7.48175026 0.15170539 61485 1273978800 2010.05.16 03:00 7.55799000 7.86959000 7.49865000 8.08200000 7.51868738 0.17382263 79737 1274583600 2010.05.23 03:00 7.86733000 7.59601000 7.51915000 8.01635000 7.52605144 0.16951512 64606 1275188400 2010.05.30 03:00 7.59597000 7.79895000 7.56850000 7.80714000 7.55204178 0.17894883 57593 1275793200 2010.06.06 03:00 7.79835000 7.63876000 7.63745000 7.85135000 7.56030066 0.18058203 84024 1276398000 2010.06.13 03:00 7.63865000 7.46756000 7.46175000 7.70790000 7.55146821 0.17989252 59188 1277002800 2010.06.20 03:00 7.46817000 7.60625000 7.41036000 7.68915000 7.55668552 0.17596642 70054 1277607600 2010.06.27 03:00 7.60562000 7.73092000 7.52631000 7.78185000 7.57327928 0.18195030 80230 1278212400 2010.07.04 03:00 7.73134000 7.57110000 7.53436000 7.75945000 7.57307173 0.18077216 46172 1278817200 2010.07.11 03:00 7.57021000 7.59915000 7.50515000 7.64455000 7.57555538 0.18012334 70777 1279422000 2010.07.18 03:00 7.59945000 7.41045000 7.39915000 7.67375000 7.55983106 0.17485847 75515 1280026800 2010.07.25 03:00 7.41045000 7.29026000 7.28045000 7.45265000 7.53415762 0.17581032 73460 1280631600 2010.08.01 03:00 7.28995000 7.23445000 7.19668000 7.33695000 7.50561404 0.18076801 62594 1281236400 2010.08.08 03:00 7.23445000 7.31957000 7.17115000 7.33985000 7.48789556 0.18411555 63048 1281841200 2010.08.15 03:00 7.32285000 7.32039000 7.22705000 7.37127000 7.47194265 0.18241940 66101 1282446000 2010.08.22 03:00 7.31871000 7.29575000 7.27379000 7.41705000 7.45516240 0.18179594 63648 1283050800 2010.08.29 03:00 7.28945000 7.17436000 7.15144000 7.43454000 7.42841931 0.19909152 53483 1283655600 2010.09.05 03:00 7.16444000 7.16594000 7.15974000 7.29444000 7.40342128 0.21522510 40854 1284260400 2010.09.12 03:00 7.16584000 7.13802000 7.05029000 7.17194000 7.37814497 0.23183599 64103 1284865200 2010.09.19 03:00 7.13684000 7.01546000 6.97954000 7.14064000 7.34360354 0.25149603 70494 1285470000 2010.09.26 03:00 7.00990000 6.92906000 6.91714000 7.04995000 7.30412321 0.27610673 75446 1286074800 2010.10.03 03:00 6.92144000 6.83145000 6.80876000 7.03084000 7.25910671 0.27960291 63705 1286679600 2010.10.10 03:00 6.83145000 6.82336000 6.75665000 6.93775000 7.21760702 0.29767719 72455 1287284400 2010.10.17 03:00 6.82916000 6.93545000 6.81549000 6.99425000 7.19073493 0.28194831 52561 1287889200 2010.10.24 03:00 6.93095000 6.95106000 6.86479000 7.08365000 7.16790874 0.27408700 52710 1288494000 2010.10.31 03:00 6.95141000 6.77365000 6.75825000 7.02765000 7.13036029 0.28750985 48503 1289098800 2010.11.07 03:00 6.77375000 6.94400000 6.76839000 7.01785000 7.11261169 0.27366505 54612 1289703600 2010.11.14 03:00 6.94390000 6.97286000 6.93453000 7.08025000 7.09930201 0.23983606 58972 1290308400 2010.11.21 03:00 6.96950000 7.10805000 6.94235000 7.17186000 7.10013515 0.21535003 57367 1290913200 2010.11.28 03:00 7.10735000 6.85283000 6.83255000 7.17786000 7.07658228 0.19058221 66016 1291518000 2010.12.05 03:00 6.85124000 6.84665000 6.83724000 6.98931000 7.05468397 0.18038157 51159 1292122800 2010.12.12 03:00 6.84084000 6.83428000 6.78205000 6.88255000 7.03369311 0.17696330 40983 1292727600 2010.12.19 03:00 6.84098000 6.75457000 6.72950000 6.88875000 7.00710996 0.17909902 20855 1293332400 2010.12.26 03:00 6.71685000 6.59993000 6.57245000 6.73085000 6.96833091 0.18328942 12868 1293937200 2011.01.02 03:00 6.61755000 6.78808000 6.60512000 6.85245000 6.95116416 0.16802482 33878 1294542000 2011.01.09 03:00 6.79035000 6.91690000 6.78530000 6.96485000 6.94790091 0.14881853 43108 1295146800 2011.01.16 03:00 6.93315000 7.04776000 6.84005000 7.13935000 6.95741130 0.14444650 42989 1295751600 2011.01.23 03:00 7.05535000 7.16135000 6.96879000 7.19445000 6.97683403 0.15146279 43246 1296356400 2011.01.30 03:00 7.16135000 7.24165000 7.09200000 7.31745000 7.00205460 0.16979910 46352 1296961200 2011.02.06 03:00 7.23984000 7.25645000 7.10764000 7.34805000 7.02628273 0.19029257 38764 1297566000 2011.02.13 03:00 7.27234000 7.12036000 7.10568000 7.34435000 7.03524247 0.19453230 37030 1298170800 2011.02.20 03:00 7.12584000 6.99763000 6.96414000 7.24304000 7.03166033 0.18765105 37865 1298775600 2011.02.27 03:00 6.99819000 6.88269000 6.85447000 7.02869000 7.01747268 0.17893475 32444 1299380400 2011.03.06 03:00 6.88019000 6.90539000 6.84369000 6.95770000 7.00679814 0.17588642 31597 1299985200 2011.03.13 03:00 6.90669000 7.00409000 6.81694000 7.19534000 7.00654022 0.17536267 53277 1300590000 2011.03.20 03:00 7.00519000 6.86794000 6.83354000 7.00519000 6.99334020 0.16678975 37747 1301194800 2011.03.27 03:00 6.86994000 6.70404000 6.69304000 6.89744000 6.96578780 0.17284854 42515 1301799600 2011.04.03 03:00 6.70524000 6.63599000 6.63319000 6.74946000 6.93437849 0.18390324 37093 1302404400 2011.04.10 03:00 6.63719000 6.80554000 6.63299000 6.89399000 6.92210815 0.18089824 35426 1303009200 2011.04.17 03:00 6.80674000 6.70014000 6.70014000 6.90239000 6.90096833 0.18603995 34057 1303614000 2011.04.24 03:00 6.70204000 6.56184000 6.55144000 6.75394000 6.86867039 0.20125897 35289 1304208000 2011.05.01 00:00 6.55674000 6.70229000 6.53784000 6.76864000 6.85282464 0.20622043 63033 1304812800 2011.05.08 00:00 6.69974000 7.01074000 6.65804000 7.05649000 6.86786420 0.20550517 113716 1305417600 2011.05.15 00:00 7.02274000 6.91479000 6.85689000 7.05984000 6.87233332 0.19592071 69858 1306022400 2011.05.22 00:00 6.90944000 6.92869000 6.89299000 7.07324000 6.87770063 0.19422674 132302 1306627200 2011.05.29 00:00 6.92129000 6.71264000 6.68034000 6.94769000 6.86198057 0.20053016 113425 1307232000 2011.06.05 00:00 6.70499000 6.80514000 6.67474000 6.80734000 6.85656718 0.19759930 105967 1307836800 2011.06.12 00:00 6.79264000 6.76034000 6.73554000 6.81504000 6.84740269 0.18788966 29135 1308441600 2011.06.19 00:00 6.77154000 6.90669000 6.69860000 6.91719000 6.85304910 0.16614967 117932 1309046400 2011.06.26 00:00 6.90069000 6.72944000 6.71964000 6.94109000 6.84127680 0.14105095 123029 1309651200 2011.07.03 00:00 6.73399000 6.70169000 6.66464000 6.78084000 6.82798282 0.12794740 113885 1310256000 2011.07.10 00:00 6.70724000 6.88704000 6.70644000 6.94959000 6.83360731 0.12401941 140085 1310860800 2011.07.17 00:00 6.90769000 6.77369000 6.73299000 7.00284000 6.82790090 0.12287892 131484 1311465600 2011.07.24 00:00 6.77699000 6.69169000 6.62294000 6.84634000 6.81492844 0.12213678 122844 1312070400 2011.07.31 00:00 6.68919000 6.92884000 6.64954000 6.96074000 6.82577716 0.12046770 140715 1312675200 2011.08.07 00:00 6.90769000 7.18169000 6.90769000 7.47719000 6.85967362 0.15332375 119092 1313280000 2011.08.14 00:00 7.16769000 7.19969000 7.03109000 7.26639000 6.89205613 0.17676795 113456 1313884800 2011.08.21 00:00 7.18569000 7.15434000 7.12039000 7.27669000 6.91703555 0.18436606 96234 1314489600 2011.08.28 00:00 7.15819000 7.07899000 6.96594000 7.16094000 6.93245978 0.19098947 123200 1315094400 2011.09.04 00:00 7.07114000 7.28409000 7.05779000 7.30129000 6.96594837 0.20866942 136037 1315699200 2011.09.11 00:00 7.29849000 7.46854000 7.27979000 7.48444000 7.01381424 0.22952588 158649 1316304000 2011.09.18 00:00 7.49254000 8.09669000 7.47414000 8.42624000 7.11694527 0.34310955 133863 1316908800 2011.09.25 00:00 8.09889000 8.09669000 7.75729000 8.34524000 7.21025429 0.42841873 112281 1317513600 2011.10.02 00:00 8.11264000 7.99139000 7.84136000 8.35254000 7.28464817 0.47834417 145792 1318118400 2011.10.09 00:00 7.95440000 7.83124000 7.76489000 8.00619000 7.33670453 0.50267681 127821 1318723200 2011.10.16 00:00 7.82534000 8.03919000 7.77039000 8.27044000 7.40360791 0.52591995 73329 1319328000 2011.10.23 00:00 8.02630000 7.73169000 7.67844000 8.07114000 7.43485382 0.52246876 60177 1319932800 2011.10.30 00:00 7.71664000 7.90169000 7.71429000 8.20704000 7.47931441 0.52162148 77128 1320537600 2011.11.06 00:00 7.90279000 7.88774000 7.81294000 8.10249000 7.51821209 0.52254743 65787 1321142400 2011.11.13 00:00 7.87944000 8.19754000 7.85874000 8.26534000 7.58290998 0.52652732 88195 1321747200 2011.11.20 00:00 8.18104000 8.52634000 8.17484000 8.60594000 7.67276046 0.54530147 85632 1322352000 2011.11.27 00:00 8.47254000 8.04442000 7.97114000 8.47254000 7.70815661 0.52860224 118270 1322956800 2011.12.04 00:00 7.98864000 8.08954000 7.95474000 8.32192000 7.74447883 0.49703396 110984 1323561600 2011.12.11 00:00 8.09844000 8.39264000 8.08144000 8.45444000 7.80620847 0.46368086 115524 1324166400 2011.12.18 00:00 8.36869000 8.17132000 8.06754000 8.41154000 7.84098100 0.42842338 85236 1324771200 2011.12.25 00:00 8.14054000 8.06554000 8.05294000 8.22035000 7.86236757 0.40481246 49409 1325376000 2012.01.01 00:00 8.07788000 8.17590000 8.01923000 8.23530000 7.89222780 0.38052855 54079 1325980800 2012.01.08 00:00 8.17490000 8.12990000 8.00870000 8.22500000 7.91486325 0.34328453 85597 1326585600 2012.01.15 00:00 8.16400000 7.94400000 7.89681000 8.17960000 7.91763818 0.28717482 87752 1327190400 2012.01.22 00:00 7.94840000 7.75400000 7.73940000 8.06400000 7.90205359 0.25958515 145868 1327795200 2012.01.29 00:00 7.74570000 7.51920000 7.51920000 7.87518000 7.86559134 0.27555013 144780 1328400000 2012.02.05 00:00 7.54300000 7.74440000 7.51888000 7.78140000 7.85404931 0.27838523 115415 1329004800 2012.02.12 00:00 7.69779000 7.73850000 7.64130000 7.88000000 7.84304461 0.28003450 104078 1329609600 2012.02.19 00:00 7.66937000 7.58980000 7.57860000 7.75430000 7.81892608 0.29565386 89368 1330214400 2012.02.26 00:00 7.58220000 7.51820000 7.40170000 7.64730000 7.79028550 0.31735858 87315 1330819200 2012.03.04 00:00 7.50840000 7.56840000 7.46940000 7.67690000 7.76915355 0.32653283 73387 1331424000 2012.03.11 00:00 7.56600000 7.56560000 7.51460000 7.72890000 7.74976750 0.33925117 65539 1332028800 2012.03.18 00:00 7.56920000 7.67740000 7.51720000 7.74770000 7.74287535 0.34135694 65583 1332633600 2012.03.25 00:00 7.68700000 7.66520000 7.54400000 7.78140000 7.73547770 0.34382257 85506 1333238400 2012.04.01 00:00 7.62890000 7.88135000 7.61000000 7.89160000 7.74937030 0.32335069 95262 1333843200 2012.04.08 00:00 7.87740000 7.94460000 7.85700000 8.05030000 7.76796360 0.26934444 90234 1334448000 2012.04.15 00:00 7.95280000 7.80710000 7.78450000 8.02220000 7.77169088 0.26119983 118796 1335052800 2012.04.22 00:00 7.81380000 7.73940000 7.72250000 7.88140000 7.76861556 0.25217426 100271 1335657600 2012.04.29 00:00 7.74440000 7.82440000 7.68870000 7.83710000 7.77392836 0.20966404 81590 1336262400 2012.05.06 00:00 7.83900000 7.88640000 7.79270000 7.93750000 7.78463995 0.19113074 28040 1336867200 2012.05.13 00:00 8.16380000 8.33000000 8.14720000 8.44510000 7.83657900 0.22031617 91933 1337472000 2012.05.20 00:00 8.30850000 8.40020000 8.20249000 8.46140000 7.89025719 0.25347567 84360 1338076800 2012.05.27 00:00 8.35130000 8.57193000 8.27480000 8.70040000 7.95517841 0.31015497 82855 1338681600 2012.06.03 00:00 8.58500000 8.41045000 8.22160000 8.62800000 7.99853761 0.34199768 66864 1339286400 2012.06.10 00:00 8.31000000 8.34600000 8.25640000 8.47520000 8.03162927 0.35850234 79531 1339891200 2012.06.17 00:00 8.27850000 8.40067000 8.14330000 8.43510000 8.06677600 0.36131470 98860 1340496000 2012.06.24 00:00 8.42000000 8.15900000 8.13755000 8.51840000 8.07555924 0.35760893 99031 1341100800 2012.07.01 00:00 8.15410000 8.23690000 8.06060000 8.28620000 8.09092503 0.35608475 73840 1341705600 2012.07.08 00:00 8.25000000 8.26190000 8.15605000 8.37270000 8.10720836 0.34439837 92189 1342310400 2012.07.15 00:00 8.24030000 8.28500000 8.09850000 8.28730000 8.12414089 0.32424186 95347 1342915200 2012.07.22 00:00 8.27525000 8.15560000 8.15480000 8.54919000 8.12713700 0.30004766 123489 1343520000 2012.07.29 00:00 8.17750000 8.14390000 8.11980000 8.42375000 8.12873348 0.27266337 108223 1344124800 2012.08.05 00:00 8.13790000 8.07080000 8.05740000 8.23250000 8.12321600 0.25363113 112137 1344729600 2012.08.12 00:00 8.08420000 8.32980000 8.07370000 8.35780000 8.14289067 0.23439722 91162 1345334400 2012.08.19 00:00 8.30250000 8.39510000 8.20000000 8.42149000 8.16691061 0.23077788 79681 1345939200 2012.08.26 00:00 8.35825000 8.38660000 8.34930000 8.49590000 8.18783340 0.22794362 83685 1346544000 2012.09.02 00:00 8.39750000 8.17580000 8.16290000 8.46543000 8.18668737 0.21167255 74773 1347148800 2012.09.09 00:00 8.17360000 8.20200000 8.12630000 8.44490000 8.18814571 0.18610528 67247 1347753600 2012.09.16 00:00 8.21280000 8.27330000 8.15455000 8.38270000 8.19625564 0.16462983 75636 1348358400 2012.09.23 00:00 8.23540000 8.31500000 8.16116000 8.32980000 8.20756463 0.14477073 94433 1348963200 2012.09.30 00:00 8.29380000 8.78280000 8.19880000 8.84490000 8.26234895 0.16723797 94679 1349568000 2012.10.07 00:00 8.76490000 8.73120000 8.57620000 8.99415000 8.30700143 0.18387775 92460 1350172800 2012.10.14 00:00 8.74370000 8.66020000 8.54480000 8.83615000 8.34063939 0.18897868 82238 1350777600 2012.10.21 00:00 8.63360000 8.64229000 8.59640000 8.82525000 8.36936802 0.20109444 92761 1351382400 2012.10.28 00:00 8.63860000 8.75870000 8.61300000 8.79110000 8.40644726 0.22235700 48805 1351987200 2012.11.04 00:00 8.74610000 8.70605000 8.59100000 8.79335000 8.43498085 0.23674295 67478 1352592000 2012.11.11 00:00 8.68360000 8.85660000 8.67800000 8.98910000 8.47513506 0.25311034 68171 1353196800 2012.11.18 00:00 8.84860000 8.86140000 8.80690000 9.00930000 8.51192219 0.26816337 57931 1353801600 2012.11.25 00:00 8.85870000 8.90030000 8.74500000 8.93390000 8.54891056 0.28273229 61657 1354406400 2012.12.02 00:00 8.87860000 8.65270000 8.64905000 8.92310000 8.55879526 0.27938902 63051 1355011200 2012.12.09 00:00 8.64740000 8.61160000 8.60980000 8.70830000 8.56382429 0.26543659 48331 1355616000 2012.12.16 00:00 8.60380000 8.56130000 8.42680000 8.63730000 8.56358388 0.24825481 52079 1356220800 2012.12.23 00:00 8.52850000 8.46834000 8.46746000 8.59150000 8.55451303 0.22366037 25572 1356825600 2012.12.30 00:00 8.46750000 8.55510000 8.40790000 8.66925000 8.55456893 0.21793787 36594 1357430400 2013.01.06 00:00 8.54490000 8.71850000 8.54490000 8.75895000 8.57018142 0.21604537 62736 1358035200 2013.01.13 00:00 8.71590000 8.87175000 8.68250000 8.91745000 8.59890223 0.21857253 105332 1358640000 2013.01.20 00:00 8.86500000 8.93755000 8.80840000 9.08605000 8.63115440 0.20514972 74983 1359244800 2013.01.27 00:00 8.92430000 8.83870000 8.82960000 9.16020000 8.65092065 0.18244688 73527 1359849600 2013.02.03 00:00 8.83220000 8.88090000 8.79925000 8.95215000 8.67282345 0.16263509 83019 1360454400 2013.02.10 00:00 8.86790000 8.84815000 8.76810000 8.99030000 8.68952121 0.13981056 84387 1361059200 2013.02.17 00:00 8.83280000 8.85970000 8.82173000 8.95740000 8.70572872 0.13780508 122236 1361664000 2013.02.24 00:00 8.86340000 9.06450000 8.77930000 9.11075000 8.73989741 0.15055479 196702 1362268800 2013.03.03 00:00 9.07020000 9.08800000 9.00870000 9.18760000 8.77305004 0.16302065 193962 1362873600 2013.03.10 00:00 9.05250000 9.18165000 9.05200000 9.29195000 8.81196432 0.18061964 221389 1363478400 2013.03.17 00:00 9.22980000 9.29395000 9.14730000 9.36565000 8.85786772 0.20935363 215928 1364083200 2013.03.24 00:00 9.30330000 9.21690000 9.16920000 9.31940000 8.89206127 0.22341438 168586 1364688000 2013.03.31 00:00 9.21930000 9.09455000 9.07265000 9.27580000 8.91134591 0.23004445 166119 1365292800 2013.04.07 00:00 9.05990000 8.93615000 8.85591000 9.11309000 8.91370820 0.23018430 182506 1365897600 2013.04.14 00:00 8.94080000 9.22400000 8.93876000 9.25760000 8.94325980 0.24445264 226038 1366502400 2013.04.21 00:00 9.20183000 9.09105000 9.05205000 9.31035000 8.95733506 0.23992080 186959 1367107200 2013.04.28 00:00 9.09803000 8.90390000 8.90030000 9.11265000 8.95224601 0.22692163 177718 1367712000 2013.05.05 00:00 8.88370000 9.10315000 8.88370000 9.14335000 8.96661782 0.21214982 163489 1368316800 2013.05.12 00:00 9.09849000 9.40079000 9.07460000 9.44000000 9.00796755 0.20128942 171678 1368921600 2013.05.19 00:00 9.39959000 9.57305000 9.37040000 9.68880000 9.06178492 0.20956659 165567 1369526400 2013.05.26 00:00 9.56780000 10.05430000 9.53360000 10.28170000 9.15631017 0.29089017 190129 1370131200 2013.06.02 00:00 10.05970000 9.95924000 9.66165000 10.08980000 9.23277968 0.33971847 222340 1370736000 2013.06.09 00:00 10.07190000 9.94630000 9.82250000 10.35990000 9.30073399 0.37653796 201095 1371340800 2013.06.16 00:00 9.92307000 10.16160000 9.84740000 10.32400000 9.38272123 0.41949098 143512 1371945600 2013.06.23 00:00 10.21719000 9.87320000 9.85380000 10.29855000 9.42943350 0.42571927 192823 1372550400 2013.06.30 00:00 9.88220000 10.20610000 9.84784000 10.21225000 9.50340173 0.45012426 175873 1373155200 2013.07.07 00:00 10.16000000 9.96680000 9.85930000 10.29705000 9.54753490 0.44474212 191565 1373760000 2013.07.14 00:00 9.95687000 9.86880000 9.77350000 9.98415000 9.57813158 0.44124365 163960 1374364800 2013.07.21 00:00 9.84250000 9.76410000 9.61255000 9.86585000 9.59584286 0.43132754 173438 1374969600 2013.07.28 00:00 9.75040000 9.83250000 9.75040000 10.04255000 9.61838163 0.42635687 160533 1375574400 2013.08.04 00:00 9.82790000 9.82470000 9.72830000 9.96020000 9.63803100 0.42397158 136553 1376179200 2013.08.11 00:00 9.79710000 10.07580000 9.76280000 10.08547000 9.67972329 0.42636838 177779 1376784000 2013.08.18 00:00 10.04955000 10.23840000 10.02930000 10.44115000 9.73293059 0.42535510 196083 1377388800 2013.08.25 00:00 10.21500000 10.27231000 10.19130000 10.50597000 9.78430006 0.40356983 176458 1377993600 2013.09.01 00:00 10.22990000 9.99870000 9.99825000 10.34628000 9.80471910 0.38602015 167485 1378598400 2013.09.08 00:00 9.99180000 9.92130000 9.85190000 10.05846000 9.81582204 0.35128867 170455 1379203200 2013.09.15 00:00 9.90310000 9.88940000 9.54560000 9.92755000 9.82282947 0.28462670 163590 1379808000 2013.09.22 00:00 9.85350000 10.07060000 9.80690000 10.16705000 9.84642666 0.23017548 140693 1380412800 2013.09.29 00:00 10.11060000 9.97700000 9.95690000 10.15580000 9.85886222 0.20221915 171026 1381017600 2013.10.06 00:00 9.97140000 9.87780000 9.86600000 10.04810000 9.86066582 0.19068324 181640 1381622400 2013.10.13 00:00 9.89240000 9.78780000 9.74245000 9.98410000 9.85372621 0.19077349 174136 1382227200 2013.10.20 00:00 9.76550000 9.82220000 9.71700000 9.88630000 9.85072372 0.19127837 156129 1382832000 2013.10.27 00:00 9.80260000 10.17880000 9.77715000 10.21537000 9.88196908 0.18543291 175792 1383436800 2013.11.03 00:00 10.16690000 10.29905000 10.09460000 10.40140000 9.92169107 0.17996108 173099 1384041600 2013.11.10 00:00 10.32980000 10.15805000 10.12030000 10.45775000 9.94420145 0.17881522 158735 1384646400 2013.11.17 00:00 10.15160000 10.06380000 10.05075000 10.22490000 9.95559178 0.16806789 149455 1385251200 2013.11.24 00:00 10.05980000 10.16790000 10.02625000 10.25715000 9.97581161 0.17008023 128759 1385856000 2013.12.01 00:00 10.16840000 10.31560000 10.12705000 10.58260000 10.00817241 0.17853657 160429 1386460800 2013.12.08 00:00 10.30840000 10.28070000 10.27060000 10.45110000 10.03412742 0.17600189 157050 1387065600 2013.12.15 00:00 10.27810000 10.35190000 10.21330000 10.47450000 10.06439148 0.17949262 164931 1387670400 2013.12.22 00:00 10.31000000 10.51810000 10.30160000 10.53905000 10.10760181 0.19308395 79431 1388275200 2013.12.29 00:00 10.52940000 10.66765000 10.40010000 10.69670000 10.16093973 0.22803076 116459 1388880000 2014.01.05 00:00 10.64950000 10.63905000 10.59070000 10.83310000 10.20647405 0.25499739 181802 1389484800 2014.01.12 00:00 10.63500000 10.86130000 10.62750000 10.95905000 10.26883842 0.30314957 193867 1390089600 2014.01.19 00:00 10.85960000 11.07731000 10.79275000 11.19400000 10.34583572 0.36102206 200857 1390694400 2014.01.26 00:00 11.07075000 11.11550000 10.89970000 11.38932000 10.41913708 0.40269251 216971 1391299200 2014.02.02 00:00 11.12180000 11.05780000 10.93550000 11.27950000 10.47996212 0.42294646 203839 1391904000 2014.02.09 00:00 11.04560000 10.84230000 10.83930000 11.16440000 10.51447049 0.42845435 195355 1392508800 2014.02.16 00:00 10.84250000 10.91180000 10.81580000 11.10843000 10.55231139 0.42820004 175819 1393113600 2014.02.23 00:00 10.90930000 10.74930000 10.65600000 10.99550000 10.57107221 0.40634168 188867 1393718400 2014.03.02 00:00 10.79760000 10.72760000 10.58782000 10.93430000 10.58597962 0.36986885 154391 1394323200 2014.03.09 00:00 10.74980000 10.66930000 10.65440000 10.96189000 10.59391489 0.32878272 206415 1394928000 2014.03.16 00:00 10.65950000 10.88588000 10.65000000 10.97680000 10.62172110 0.32121379 196641 1395532800 2014.03.23 00:00 10.88350000 10.57080000 10.56380000 10.90530000 10.61687147 0.31340274 191299 1396137600 2014.03.30 00:00 10.57280000 10.54480000 10.50120000 10.68630000 10.61000752 0.29743850 173098 1396742400 2014.04.06 00:00 10.53770000 10.47530000 10.35970000 10.57280000 10.59717823 0.27604726 162618 1397347200 2014.04.13 00:00 10.49220000 10.48880000 10.43990000 10.58880000 10.58685649 0.26371822 122180 1397952000 2014.04.20 00:00 10.47530000 10.66680000 10.46930000 10.67080000 10.59447016 0.25386076 113437 1398556800 2014.04.27 00:00 10.64230000 10.47110000 10.44700000 10.67010000 10.58272062 0.25148591 133888 1399161600 2014.05.04 00:00 10.45000000 10.34880000 10.31190000 10.54830000 10.56044247 0.26397639 142843 1399766400 2014.05.11 00:00 10.34200000 10.35390000 10.27230000 10.43700000 10.54077176 0.27901661 153567 1400371200 2014.05.18 00:00 10.32580000 10.30620000 10.28695000 10.47530000 10.51843159 0.29475750 164916 1400976000 2014.05.25 00:00 10.29655000 10.57350000 10.29646000 10.59280000 10.52367620 0.29083931 151686 1401580800 2014.06.01 00:00 10.56630000 10.58680000 10.55050000 10.80400000 10.52968799 0.27811844 199797 1402185600 2014.06.08 00:00 10.56430000 10.67540000 10.55500000 10.80650000 10.54356532 0.24543889 173672 1402790400 2014.06.15 00:00 10.67490000 10.65340000 10.61040000 10.86250000 10.55402577 0.20695743 212121 1403395200 2014.06.22 00:00 10.65130000 10.58490000 10.52910000 10.68057000 10.55696617 0.17292313 186822 1404000000 2014.06.29 00:00 10.58980000 10.73975000 10.57080000 10.84565000 10.57437416 0.16227919 163221 1404604800 2014.07.06 00:00 10.72975000 10.70015000 10.65285000 10.82566000 10.58635281 0.14572166 170709 1405209600 2014.07.13 00:00 10.70425000 10.63875000 10.63355000 10.76585000 10.59134302 0.14178113 197145 1405814400 2014.07.20 00:00 10.64275000 10.50375000 10.46435000 10.66065000 10.58300082 0.13893337 178407 1406419200 2014.07.27 00:00 10.49625000 10.67475000 10.48625000 10.76895000 10.59173884 0.14005898 214988 1407024000 2014.08.03 00:00 10.65475000 10.66005000 10.62335000 10.83231000 10.59824467 0.12636326 203237 1407628800 2014.08.10 00:00 10.66255000 10.58855000 10.52035000 10.71665000 10.59732136 0.12596910 175798 1408233600 2014.08.17 00:00 10.57000000 10.68675000 10.56575000 10.74925000 10.60583838 0.12917951 178706 1408838400 2014.08.24 00:00 10.69335000 10.65585000 10.58895000 10.72135000 10.61060139 0.12747251 157258 1409443200 2014.08.31 00:00 10.64975000 10.68835000 10.60175000 10.75945000 10.61800602 0.12728352 162226 1410048000 2014.09.07 00:00 10.68955000 11.02145000 10.68955000 11.02926000 10.65642925 0.16324684 193330 1410652800 2014.09.14 00:00 11.02195000 11.07245000 10.86965000 11.10855000 10.69605028 0.19183400 188853 1411257600 2014.09.21 00:00 11.05975000 11.21925000 11.03725000 11.26035000 10.74587882 0.22050040 155456 1411862400 2014.09.28 00:00 11.21075000 11.32605000 11.16439000 11.37785000 10.80113322 0.25063589 166408 1412467200 2014.10.05 00:00 11.32975000 11.10825000 10.96175000 11.35615000 10.83038244 0.24100957 173870 1413072000 2014.10.12 00:00 11.10825000 11.07525000 10.96625000 11.19645000 10.85370316 0.24509559 192325 1413676800 2014.10.19 00:00 11.06975000 10.92535000 10.92315000 11.10025000 10.86052667 0.23960526 144069 1414281600 2014.10.26 00:00 10.93855000 11.01455000 10.82605000 11.07095000 10.87519556 0.24100942 133373 1414886400 2014.11.02 00:00 11.04975000 11.25506000 11.01155000 11.35565000 10.91137312 0.25586865 178289 1415491200 2014.11.09 00:00 11.22400000 11.07765000 11.06875000 11.32827000 10.92720902 0.25043094 157255 1416096000 2014.11.16 00:00 11.07025000 10.93962000 10.90505000 11.14225000 10.92839101 0.24708684 171675 1416700800 2014.11.23 00:00 10.94475000 11.03591000 10.92345000 11.08655000 10.93863092 0.24400791 94344 1417305600 2014.11.30 00:00 11.07725000 11.33662000 10.96015000 11.38305000 10.97653464 0.25307666 135237 1417910400 2014.12.07 00:00 11.32975000 11.58565000 11.32975000 11.72205000 11.03454563 0.26901759 160376 1418515200 2014.12.14 00:00 11.57565000 11.57055000 11.43085000 11.80985000 11.08559366 0.28651580 182477 1419120000 2014.12.21 00:00 11.56815000 11.56495000 11.52595000 11.69735000 11.13124665 0.29401501 60512 1419724800 2014.12.28 00:00 11.58845000 11.67915000 11.53475000 11.72635000 11.18342792 0.29721392 69360 1420329600 2015.01.04 00:00 11.67475000 11.48915000 11.46705000 11.77575000 11.21254431 0.28566178 146147 1420934400 2015.01.11 00:00 11.46783000 11.52712000 11.41360000 11.61910000 11.24250390 0.26677569 380488 1421539200 2015.01.18 00:00 11.52950000 11.38825000 11.35975000 11.68315000 11.25638448 0.23783808 136524 1422144000 2015.01.25 00:00 11.42975000 11.62658000 11.39225000 11.67425000 11.29164119 0.24386633 131143 1422748800 2015.02.01 00:00 11.64435000 11.49535000 11.25595000 11.64875000 11.31104203 0.24234117 125042 1423353600 2015.02.08 00:00 11.47380000 11.66075000 11.47380000 11.89185000 11.34434755 0.25297572 118835 1423958400 2015.02.15 00:00 11.63975000 11.61065000 11.54465000 11.73985000 11.36970969 0.26070584 89802 1424563200 2015.02.22 00:00 11.60975000 11.65275000 11.36125000 11.74495000 11.39666591 0.26261585 148153 1425168000 2015.03.01 00:00 11.64765000 12.02505000 11.64765000 12.10405000 11.45651201 0.28977634 142412 1425772800 2015.03.08 00:00 12.02175000 12.47225000 12.00885000 12.52465000 11.55324897 0.34974345 207237 1426377600 2015.03.15 00:00 12.47295000 12.02575000 11.95015000 12.47685000 11.59824906 0.34814693 197883 1426982400 2015.03.22 00:00 12.00675000 12.03595000 11.75265000 12.13405000 11.63993487 0.35682370 223216 1427587200 2015.03.29 00:00 11.99875000 11.79585000 11.69825000 12.22695000 11.65478393 0.33670145 186992 1428192000 2015.04.05 00:00 11.75275000 11.98775000 11.68935000 12.05715000 11.68649498 0.30471671 177374 1428796800 2015.04.12 00:00 11.95545000 12.05485000 11.87375000 12.20615000 11.72157641 0.27695577 245668 1429401600 2015.04.19 00:00 12.01975000 12.10095000 11.98205000 12.29855000 11.75770723 0.27291133 227506 1430006400 2015.04.26 00:00 12.09965000 12.04210000 11.70775000 12.14610000 11.78479226 0.27570473 233069 1430611200 2015.05.03 00:00 12.02920000 11.91705000 11.90515000 12.12165000 11.79738823 0.27235361 250183 1431216000 2015.05.10 00:00 11.90145000 11.77235000 11.75765000 12.14855000 11.79500364 0.26760112 256407 1431820800 2015.05.17 00:00 11.75605000 11.89255000 11.73095000 11.96915000 11.80429377 0.26622570 240136 1432425600 2015.05.24 00:00 11.87975000 12.15255000 11.87975000 12.20585000 11.83746103 0.26316989 232287 1433030400 2015.05.31 00:00 12.17475000 12.56855000 12.13475000 12.63185000 11.90708855 0.29218433 241566 1433635200 2015.06.07 00:00 12.60205000 12.36885000 12.28905000 12.63565000 11.95106583 0.28212800 261516 1434240000 2015.06.14 00:00 12.39565000 12.16005000 12.13825000 12.47495000 11.97096908 0.27455000 215783 1434844800 2015.06.21 00:00 12.14095000 12.19915000 12.05245000 12.24425000 11.99270060 0.25456532 203223 1435449600 2015.06.28 00:00 12.39625000 12.29915000 12.11265000 12.40425000 12.02188626 0.24719454 207510 1436054400 2015.07.05 00:00 12.40095000 12.45035000 12.33075000 12.58295000 12.06269233 0.23921800 251610 1436659200 2015.07.12 00:00 12.51495000 12.35155000 12.29795000 12.51495000 12.09020258 0.22326711 192847 1437264000 2015.07.19 00:00 12.32135000 12.60805000 12.31065000 12.67955000 12.13952138 0.24149015 191791 1437868800 2015.07.26 00:00 12.60905000 12.67735000 12.46765000 12.77155000 12.19074316 0.25775030 207949 1438473600 2015.08.02 00:00 12.67135000 12.62785000 12.59215000 12.82595000 12.23237238 0.27445918 169503 1439078400 2015.08.09 00:00 12.62565000 12.81885000 12.62535000 12.88335000 12.28822739 0.30431680 208410 1439683200 2015.08.16 00:00 12.77620000 12.95875000 12.77620000 13.00265000 12.35208669 0.32478633 201709 1440288000 2015.08.23 00:00 12.96705000 13.31505000 12.96655000 13.63390000 12.44379748 0.38849274 279307 1440892800 2015.08.30 00:00 13.26320000 13.86035000 13.23045000 13.88815000 12.57870724 0.50824446 224255 1441497600 2015.09.06 00:00 13.87325000 13.54065000 13.53425000 14.01255000 12.67032084 0.55736592 220561 1442102400 2015.09.13 00:00 13.53165000 13.31535000 13.16025000 13.61825000 12.73175219 0.57011831 242145 1442707200 2015.09.20 00:00 13.27500000 13.89565000 13.27500000 14.08005000 12.84259960 0.61705624 263169 1443312000 2015.09.27 00:00 13.87131000 13.72725000 13.71515000 14.15605000 12.92685202 0.61537038 307211 1443916800 2015.10.04 00:00 13.75750000 13.34445000 13.23675000 13.77345000 12.96662325 0.58365411 398510 1444521600 2015.10.11 00:00 13.27004000 13.07315000 13.02225000 13.56535000 12.97676866 0.55621560 387136 1445126400 2015.10.18 00:00 13.08625000 13.63595000 13.00995000 13.70035000 13.03954783 0.57327289 395884 1445731200 2015.10.25 00:00 13.59695000 13.80091000 13.51595000 13.91315000 13.11205852 0.58424484 445455 1446336000 2015.11.01 00:00 13.78535000 14.15245000 13.72155000 14.20525000 13.21114342 0.59656625 354913 1446940800 2015.11.08 00:00 14.11325000 14.37195000 14.06995000 14.42925000 13.32169643 0.61451030 316305 1447545600 2015.11.15 00:00 14.41740000 13.94365000 13.88925000 14.44055000 13.38093010 0.58989976 399113 1448150400 2015.11.22 00:00 13.95225000 14.40445000 13.94166000 14.41235000 13.47840819 0.59892975 353243 1448755200 2015.11.29 00:00 14.35750000 14.36535000 14.24625000 14.49315000 13.56287884 0.57823174 365258 1449360000 2015.12.06 00:00 14.32375000 15.86765000 14.31905000 16.03035000 13.78238085 0.74094503 405787 1449964800 2015.12.13 00:00 15.25995000 15.05175000 14.79915000 15.49725000 13.90327315 0.76026363 286574 1450569600 2015.12.20 00:00 15.05205000 15.19603000 14.98135000 15.29635000 14.02639285 0.76701747 195745 1451174400 2015.12.27 00:00 15.17755000 15.44731000 15.11480000 15.65075000 14.16171829 0.79035037 160726 1451779200 2016.01.03 00:00 15.46205000 16.31075000 15.44155000 16.31365000 14.36638798 0.89260396 305803 1452384000 2016.01.10 00:00 17.35661000 16.77020000 16.35415000 17.49584000 14.59532246 1.03232273 348039 1452988800 2016.01.17 00:00 16.84723000 16.44562000 16.39365000 16.95925000 14.77154127 1.12377477 131482 1453593600 2016.01.24 00:00 16.45000000 15.86885000 15.86015000 16.65055000 14.87604686 1.13303229 143715 1454198400 2016.01.31 00:00 15.88255000 16.02315000 15.75105000 16.43315000 14.98529478 1.12233338 157639 1454803200 2016.02.07 00:00 16.00116000 15.87165000 15.64915000 16.27135000 15.06970957 1.12420539 133374 1455408000 2016.02.14 00:00 15.85065000 15.38410000 15.24839000 15.88742000 15.09965151 1.08892100 235792 1456012800 2016.02.21 00:00 15.41190000 16.15488000 15.05820000 16.31120000 15.20014946 1.04690616 414109 1456617600 2016.02.28 00:00 16.13300000 15.33311000 15.25505000 16.22220000 15.21281237 0.93292445 380612 1457222400 2016.03.06 00:00 15.29800000 15.21330000 15.02240000 15.60070000 15.21285881 0.86372177 514196 1457827200 2016.03.13 00:00 15.17770000 15.23405000 15.06419000 16.24280000 15.21487702 0.80357047 496753 1458432000 2016.03.20 00:00 15.24887000 15.47105000 15.14573000 15.57480000 15.23927445 0.76312066 437829 1459036800 2016.03.27 00:00 15.41805000 14.66676000 14.60139000 15.62380000 15.18474926 0.76629688 479796 1459641600 2016.04.03 00:00 14.71732000 14.96105000 14.62730000 15.29690000 15.16344457 0.72572075 412477 1460246400 2016.04.10 00:00 14.97950000 14.54690000 14.44078000 14.98450000 15.10472604 0.74894781 446360 1460851200 2016.04.17 00:00 14.63176000 14.39840000 14.16040000 14.74990000 15.03745689 0.78593587 508014 1461456000 2016.04.24 00:00 14.37414000 14.21451000 14.11180000 14.61300000 14.95908100 0.82733558 494341 1462060800 2016.05.01 00:00 14.18430000 14.85940000 14.17420000 15.17340000 14.94958757 0.83268582 550507 1462665600 2016.05.08 00:00 14.81904000 15.40630000 14.68453000 15.43255000 14.99308399 0.81298152 442387 1463270400 2016.05.15 00:00 15.55235000 15.62537000 15.37259000 15.98170000 15.05330171 0.78781870 492890 1463875200 2016.05.22 00:00 15.64055000 15.71238000 15.49010000 15.85990000 15.11607107 0.72299644 466105 1464480000 2016.05.29 00:00 15.68350000 15.07760000 15.05687000 15.87260000 15.11240716 0.62251392 476711 1465084800 2016.06.05 00:00 15.07736000 15.22210000 14.65207000 15.30010000 15.12285409 0.54427090 474942 1465689600 2016.06.12 00:00 15.23223000 15.11290000 14.83452000 15.54360000 15.12190609 0.51827001 503495 1466294400 2016.06.19 00:00 15.10099000 15.05805000 14.29860000 15.66550000 15.11582455 0.47842756 487634 1466899200 2016.06.26 00:00 15.20760000 14.55271000 14.50039000 15.56421000 15.06219460 0.46739923 455743 1467504000 2016.07.03 00:00 14.58800000 14.52840000 14.45670000 14.95120000 15.01135702 0.48025789 408942 1468108800 2016.07.10 00:00 14.54860000 14.52789000 14.17710000 14.66610000 14.96531254 0.42041370 482500 1468713600 2016.07.17 00:00 14.38820000 14.29530000 14.16140000 14.46160000 14.90150182 0.43878655 397259 1469318400 2016.07.24 00:00 14.25730000 13.89050000 13.82790000 14.46560000 14.80521593 0.49154250 371173 1469923200 2016.07.31 00:00 13.88190000 13.69320000 13.63610000 14.06630000 14.69930965 0.54996477 364502 1470528000 2016.08.07 00:00 13.69320000 13.47480000 13.19940000 13.76150000 14.58268969 0.59947316 326406 1471132800 2016.08.14 00:00 13.44540000 13.47320000 13.20920000 13.54920000 14.47702400 0.66487110 445413 1471737600 2016.08.21 00:00 13.45320000 14.32751000 13.40010000 14.37110000 14.46278457 0.65966548 483899 1472342400 2016.08.28 00:00 14.31340000 14.48234000 14.25320000 14.75300000 14.46464699 0.65903624 494574 1472947200 2016.09.04 00:00 14.44528000 14.41040000 13.83150000 14.48838000 14.45948061 0.66004033 515430 1473552000 2016.09.11 00:00 14.43270000 14.16538000 14.10032000 14.58852000 14.43147103 0.66733929 691685 1474156800 2016.09.18 00:00 14.20240000 13.68790000 13.37700000 14.24168000 14.36065474 0.69547111 415822 1474761600 2016.09.25 00:00 13.69465000 13.72500000 13.39554000 14.06580000 14.30011620 0.68114366 421660 1475366400 2016.10.02 00:00 13.70840000 13.88379000 13.54648000 14.00810000 14.26046608 0.62572435 467628 1475971200 2016.10.09 00:00 13.83090000 14.32399000 13.73620000 14.49512000 14.26651598 0.53473446 483904 1476576000 2016.10.16 00:00 14.22220000 13.97740000 13.80755000 14.36891000 14.23898112 0.50651807 413035 1477180800 2016.10.23 00:00 13.96840000 13.81540000 13.68485000 14.01160000 14.19864006 0.46183522 483966 1477785600 2016.10.30 00:00 13.81040000 13.57731000 13.31340000 13.81040000 14.13946577 0.42645276 591147 1478390400 2016.11.06 00:00 13.50340000 14.28669000 13.16640000 14.46507000 14.15348713 0.37857939 752664 1478995200 2016.11.13 00:00 14.23290000 14.45330000 14.10434000 14.64670000 14.18204073 0.38284961 570422 1479600000 2016.11.20 00:00 14.39450000 14.10090000 14.00950000 14.47821000 14.17431305 0.37228103 582134 1480204800 2016.11.27 00:00 14.01080000 13.80090000 13.69230000 14.16820000 14.13874990 0.35725371 691748 1480809600 2016.12.04 00:00 13.78210000 13.79341000 13.44910000 13.96460000 14.10586038 0.34951809 634855 1481414400 2016.12.11 00:00 13.79120000 14.03058000 13.53205000 14.17570000 14.09869082 0.34393361 815265 1482019200 2016.12.18 00:00 14.02950000 13.97332000 13.90670000 14.16562000 14.08675075 0.32917857 523326 1482624000 2016.12.25 00:00 13.99030000 13.71539000 13.54630000 14.00959000 14.05138306 0.30275212 471022 1483228800 2017.01.01 00:00 13.75140000 13.72788000 13.49262000 13.84742000 14.02057324 0.28063703 553872 1483833600 2017.01.08 00:00 13.71470000 13.48985000 13.40931000 13.98060000 13.97002817 0.29271000 693572 1484438400 2017.01.15 00:00 13.52351000 13.56470000 13.41160000 13.71040000 13.93142549 0.28070936 604322 1485043200 2017.01.22 00:00 13.61880000 13.44994000 13.19377000 13.64732000 13.88556973 0.27575991 590681 1485648000 2017.01.29 00:00 13.48250000 13.26670000 13.20683000 13.68500000 13.82662975 0.29742829 566485 1486252800 2017.02.05 00:00 13.23460000 13.34613000 13.22373000 13.52500000 13.78086787 0.31636506 489997 1486857600 2017.02.12 00:00 13.31810000 13.02470000 12.89150000 13.39710000 13.70885188 0.36551060 493903 1487462400 2017.02.19 00:00 13.04704000 12.93390000 12.79000000 13.18720000 13.63504694 0.41358295 513835 1488067200 2017.02.26 00:00 12.91930000 13.00696000 12.87530000 13.18080000 13.57522914 0.41763205 427975 1488672000 2017.03.05 00:00 12.98170000 13.16540000 12.92847000 13.36640000 13.53619779 0.42453189 474944 1489276800 2017.03.12 00:00 13.17480000 12.70425000 12.67430000 13.24680000 13.45696467 0.47187671 653600 1489881600 2017.03.19 00:00 12.68903000 12.42529000 12.40020000 12.73440000 13.35870994 0.54390113 568169 1490486400 2017.03.26 00:00 12.42350000 13.40867000 12.31050000 13.61800000 13.36346804 0.50186448 534369 1491091200 2017.04.02 00:00 13.35128000 13.75289000 13.34576000 13.94501000 13.40055585 0.44294579 728854 1491696000 2017.04.09 00:00 13.75170000 13.39753000 13.38289000 13.95350000 13.40026767 0.41433860 548692 1492300800 2017.04.16 00:00 13.37460000 13.09560000 13.08720000 13.44570000 13.37125170 0.40866793 396472 1492905600 2017.04.23 00:00 12.92930000 13.35469000 12.87554000 13.39351000 13.36967440 0.39751934 564288 1493510400 2017.04.30 00:00 13.28902000 13.41350000 13.26492000 13.70869000 13.37384826 0.36984619 481067 1494115200 2017.05.07 00:00 13.41570000 13.34870000 13.31160000 13.70697000 13.37145319 0.34409874 502165 1494720000 2017.05.14 00:00 13.33250000 13.22190000 13.03860000 13.58700000 13.35721003 0.33240337 564614 1495324800 2017.05.21 00:00 13.20190000 12.86730000 12.81023000 13.31690000 13.31055193 0.32286650 544108 1495929600 2017.05.28 00:00 12.69760000 12.80590000 12.69730000 13.21060000 13.26248984 0.32390102 539794 1496534400 2017.06.04 00:00 12.78190000 12.90789000 12.66890000 12.95989000 13.22871843 0.31595885 579680 1497139200 2017.06.11 00:00 12.90520000 12.79960000 12.54815000 12.92790000 13.18785001 0.31424649 689410 1497744000 2017.06.18 00:00 12.77830000 12.91020000 12.75330000 13.13416000 13.16140715 0.31314447 673566 1498348800 2017.06.25 00:00 12.89240000 13.07330000 12.80237000 13.14035000 13.15301599 0.30896752 713232 1498953600 2017.07.02 00:00 13.05070000 13.38428000 13.04310000 13.53509000 13.17504114 0.31651432 691931 1499558400 2017.07.09 00:00 13.32150000 13.02820000 12.98738000 13.62630000 13.16105627 0.31072405 609653 1500163200 2017.07.16 00:00 13.02370000 12.90432000 12.86644000 13.06580000 13.13660519 0.31015336 637044 1500768000 2017.07.23 00:00 12.85505000 12.99240000 12.85505000 13.09500000 13.12287137 0.30999509 675540 1501372800 2017.07.30 00:00 12.97118000 13.41371000 12.95196000 13.48410000 13.15057028 0.30363987 532789 1501977600 2017.08.06 00:00 13.39824000 13.42743000 13.11026000 13.53590000 13.17693787 0.26289539 512679 1502582400 2017.08.13 00:00 13.40705000 13.14440000 13.12653000 13.44347000 13.17383903 0.25768219 553443 1503187200 2017.08.20 00:00 13.12601000 13.00560000 12.99558000 13.27839000 13.15781626 0.22301636 530026 1503792000 2017.08.27 00:00 12.99588000 12.93036000 12.85290000 13.12140000 13.13615376 0.21789397 653813 1504396800 2017.09.03 00:00 12.90570000 12.92750000 12.73580000 12.99220000 13.11628198 0.21966912 497207 1505001600 2017.09.10 00:00 12.90920000 13.16170000 12.86640000 13.26799000 13.12060750 0.21405334 560143 1505606400 2017.09.17 00:00 13.13713000 13.24230000 13.12960000 13.40280000 13.13219726 0.20848251 432161 1506211200 2017.09.24 00:00 13.19710000 13.55830000 13.19710000 13.71080000 13.17277848 0.23590294 566631 1506816000 2017.10.01 00:00 13.48783000 13.70711000 13.48783000 13.81200000 13.22366719 0.28075948 448317 1507420800 2017.10.08 00:00 13.69307000 13.25980000 13.25233000 13.86150000 13.22710841 0.27056088 468591 1508025600 2017.10.15 00:00 13.27490000 13.64310000 13.25800000 13.74413000 13.26672666 0.28105926 428582 1508630400 2017.10.22 00:00 13.65710000 14.08430000 13.64338000 14.35300000 13.34459079 0.34318494 657287 1509235200 2017.10.29 00:00 14.09370000 14.20914000 13.90310000 14.25910000 13.42692881 0.39288505 547039 1509840000 2017.11.05 00:00 14.16908000 14.36770000 14.07580000 14.41830000 13.51652606 0.45045290 494983 1510444800 2017.11.12 00:00 14.34990000 13.96190000 13.95639000 14.57370000 13.55894263 0.46172291 572509 1511049600 2017.11.19 00:00 13.95482000 14.10095000 13.80280000 14.15017000 13.61056238 0.48979649 428916 1511654400 2017.11.26 00:00 14.08730000 13.71970000 13.55789000 14.11452000 13.62095644 0.47559746 584345 1512259200 2017.12.03 00:00 13.75720000 13.64880000 13.41810000 13.80530000 13.62360821 0.44840564 510173 1512864000 2017.12.10 00:00 13.64540000 13.08349000 13.06530000 13.72103000 13.57216838 0.43443589 476399 1513468800 2017.12.17 00:00 12.96350000 12.59230000 12.51360000 13.17150000 13.47884758 0.47815671 511924 1514073600 2017.12.24 00:00 12.59080000 12.33989000 12.23675000 12.61485000 13.37037543 0.54359002 320732 1514678400 2017.12.31 00:00 12.34950000 12.30200000 12.23084000 12.51190000 13.26862539 0.60400520 356251 1515283200 2018.01.07 00:00 12.28770000 12.35960000 12.24927000 12.54563000 13.18205154 0.65268318 524656 1515888000 2018.01.14 00:00 12.36080000 12.16120000 12.06860000 12.39101000 13.08482758 0.71519951 540687 1516492800 2018.01.21 00:00 12.03480000 11.85800000 11.79530000 12.16059000 12.96798686 0.80124824 583384 1517097600 2018.01.28 00:00 11.85650000 12.07680000 11.81642000 12.09730000 12.88311192 0.85367848 603985 1517702400 2018.02.04 00:00 12.02840000 11.99690000 11.87420000 12.19630000 12.79871079 0.90223115 906160 1518307200 2018.02.11 00:00 12.00730000 11.60989000 11.55908000 12.02964000 12.68548976 0.96254523 729979 1518912000 2018.02.18 00:00 11.55780000 11.53850000 11.53850000 11.78083000 12.57625264 1.00442458 603428 1519516800 2018.02.25 00:00 11.54260000 11.91370000 11.50666000 12.02500000 12.51315239 1.02448407 734258 1520121600 2018.03.04 00:00 11.90990000 11.81739000 11.71000000 12.02630000 12.44688930 1.02500234 717779 1520726400 2018.03.11 00:00 11.77918000 11.80840000 11.77918000 11.84498000 12.38608080 0.98396755 6339