Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.00700000 9.02700000 0.00100000 3.00000000 20.00000000 0.00100000 0.89153576 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1209254400 2008.04.27 00:00 13.71700000 13.87300000 13.56800000 14.03600000 13.87300000 0.00000000 781 1209859200 2008.05.04 00:00 13.82700000 13.27300000 13.26200000 14.08600000 13.81585714 0.00000000 2459 1210464000 2008.05.11 00:00 13.62200000 13.89800000 13.27900000 14.09000000 13.82368027 0.00000000 3161 1211068800 2008.05.18 00:00 13.81600000 13.43100000 13.25800000 14.03600000 13.78628215 0.00000000 2558 1211673600 2008.05.25 00:00 13.40900000 13.85100000 13.30700000 14.02200000 13.79244576 0.00000000 2853 1212278400 2008.06.01 00:00 13.49500000 13.30400000 13.28400000 13.90200000 13.74592711 0.00000000 3390 1212883200 2008.06.08 00:00 13.43300000 13.32300000 13.16500000 13.60900000 13.70564834 0.00000000 2935 1213488000 2008.06.15 00:00 13.36700000 13.40100000 13.27600000 13.64500000 13.67663421 0.00000000 2299 1214092800 2008.06.22 00:00 13.33400000 13.38900000 13.26900000 13.76800000 13.64924048 0.00000000 2540 1214697600 2008.06.29 00:00 13.51300000 13.77500000 13.23600000 13.87600000 13.66121757 0.00000000 2941 1215302400 2008.07.06 00:00 13.77400000 13.85400000 13.57900000 14.06500000 13.67957781 0.00000000 2859 1215907200 2008.07.13 00:00 13.83500000 14.04700000 13.46500000 14.20700000 13.71457040 0.00000000 3181 1216512000 2008.07.20 00:00 14.04700000 14.19300000 13.90100000 14.43000000 13.76013512 0.00000000 2627 1217116800 2008.07.27 00:00 14.27400000 14.87800000 14.15100000 14.97400000 13.86659844 0.00000000 2723 1217721600 2008.08.03 00:00 14.89300000 14.21200000 14.16700000 15.05200000 13.89949383 0.00000000 2784 1218326400 2008.08.10 00:00 14.05300000 14.00900000 13.66500000 14.34900000 13.90992299 0.00000000 2941 1218931200 2008.08.17 00:00 14.23600000 14.31000000 13.87100000 14.39900000 13.94802556 0.00000000 2939 1219536000 2008.08.24 00:00 14.06000000 14.10300000 13.92500000 14.40000000 13.96278503 0.00000000 2420 1220140800 2008.08.31 00:00 13.91300000 13.49200000 13.07500000 14.15500000 13.91794836 0.00000000 3352 1220745600 2008.09.07 00:00 13.57800000 13.49000000 12.72600000 13.97600000 13.87719137 0.41672998 3997 1221350400 2008.09.14 00:00 12.86900000 13.53700000 12.45300000 13.71500000 13.84479220 0.41803368 5071 1221955200 2008.09.21 00:00 13.17600000 13.10600000 12.81100000 13.46700000 13.77443103 0.42608642 3227 1222560000 2008.09.28 00:00 12.45300000 12.38400000 12.23900000 13.20800000 13.64200903 0.52578762 4140 1223164800 2008.10.05 00:00 11.48400000 10.62000000 10.37900000 12.29600000 13.35419865 0.87677075 7107 1223769600 2008.10.12 00:00 11.28500000 10.06800000 9.21400000 11.65200000 13.04122735 1.18623625 7074 1224374400 2008.10.19 00:00 10.03300000 8.41600000 7.75700000 10.41500000 12.60072950 1.65707435 6596 1224979200 2008.10.26 00:00 8.41000000 10.04400000 8.07800000 10.42800000 12.35723146 1.81218828 7339 1225584000 2008.11.02 00:00 9.86100000 9.64100000 9.42000000 10.44200000 12.09854275 1.97060202 4353 1226188800 2008.11.09 00:00 9.78000000 9.58100000 8.94800000 10.13200000 11.85877677 2.09978749 4010 1226793600 2008.11.16 00:00 9.40700000 9.12000000 8.66300000 9.74400000 11.59794089 2.21981717 3284 1227398400 2008.11.23 00:00 9.56800000 9.48200000 8.96200000 9.97400000 11.39642271 2.27039366 4093 1228003200 2008.11.30 00:00 8.67700000 9.01500000 8.66900000 9.55000000 11.16962055 2.31517834 4283 1228608000 2008.12.07 00:00 9.14200000 8.96200000 8.74900000 9.31900000 10.95937097 2.31985987 2823 1229212800 2008.12.14 00:00 8.91300000 9.12700000 8.68500000 9.45600000 10.78485945 2.22345122 3049 1229817600 2008.12.21 00:00 9.23500000 9.29600000 9.09800000 9.45900000 10.64306331 2.13868886 1718 1230422400 2008.12.28 00:00 9.54300000 9.90000000 9.31200000 9.94100000 10.57229538 2.01849673 2528 1231027200 2009.01.04 00:00 9.99800000 9.18400000 9.18400000 10.17800000 10.44007677 1.87202921 3583 1231632000 2009.01.11 00:00 8.82300000 9.09500000 8.65700000 9.22900000 10.31197422 1.71014926 3245 1232236800 2009.01.18 00:00 8.92700000 8.68500000 8.43900000 9.20600000 10.15702429 1.58786681 3197 1232841600 2009.01.25 00:00 8.81800000 8.78100000 8.56300000 9.20600000 10.02597436 1.41807667 2376 1233446400 2009.02.01 00:00 8.78400000 9.57900000 8.61900000 9.64400000 9.98340537 1.17430453 3036 1234051200 2009.02.08 00:00 9.48500000 9.22800000 8.85000000 9.64600000 9.91146201 0.92580223 2838 1234656000 2009.02.15 00:00 9.12000000 9.16400000 8.94200000 9.44400000 9.84027515 0.71022338 2095 1235260800 2009.02.22 00:00 9.35700000 9.63400000 9.14700000 10.01100000 9.82062990 0.67476541 3935 1235865600 2009.03.01 00:00 9.58500000 9.36700000 9.11500000 9.67100000 9.77742705 0.64528985 7106 1236470400 2009.03.08 00:00 9.37000000 9.80800000 9.19100000 9.96500000 9.78033876 0.57127795 8880 1237075200 2009.03.15 00:00 9.83900000 9.97300000 9.67600000 10.23300000 9.79868745 0.58443230 7808 1237680000 2009.03.22 00:00 9.99300000 10.16900000 9.94900000 10.60200000 9.83395531 0.61606632 7346 1238284800 2009.03.29 00:00 10.19900000 11.06300000 9.80600000 11.12700000 9.95100719 0.74817108 8388 1238889600 2009.04.05 00:00 11.02200000 11.03900000 10.71200000 11.33000000 10.05462555 0.82638392 7375 1239494400 2009.04.12 00:00 11.07300000 11.07000000 10.63100000 11.26800000 10.15132788 0.90221867 7977 1240099200 2009.04.19 00:00 11.08100000 11.13300000 10.67700000 11.20400000 10.24482046 0.94252331 7372 1240704000 2009.04.26 00:00 11.03500000 11.75800000 10.73900000 11.84700000 10.38893280 1.02681837 8733 1241308800 2009.05.03 00:00 11.79100000 11.87300000 11.45500000 12.02100000 10.53027253 1.10345647 8284 1241913600 2009.05.10 00:00 11.81900000 10.90700000 10.80300000 11.94900000 10.56615134 1.08757547 9552 1242518400 2009.05.17 00:00 10.86600000 11.42300000 10.77100000 11.50500000 10.64775597 1.12803715 8761 1243123200 2009.05.24 00:00 11.38700000 11.97300000 11.21900000 12.19100000 10.77396969 1.16635077 8878 1243728000 2009.05.31 00:00 12.07400000 12.20300000 11.75800000 12.31200000 10.91006781 1.19605738 9561 1244332800 2009.06.07 00:00 12.19500000 12.25600000 11.93700000 12.34700000 11.03825183 1.16806079 7157 1244937600 2009.06.14 00:00 12.24000000 11.85800000 11.69900000 12.29400000 11.11632309 1.09113600 7852 1245542400 2009.06.21 00:00 11.81300000 12.03700000 11.45500000 12.13200000 11.20400660 1.07748664 6968 1246147200 2009.06.28 00:00 12.02900000 12.09100000 11.93600000 12.61300000 11.28848216 1.01977394 7892 1246752000 2009.07.05 00:00 12.08000000 11.20900000 11.08900000 12.15800000 11.28091243 0.90134688 8769 1247356800 2009.07.12 00:00 11.21300000 11.68200000 10.98800000 11.79000000 11.31911125 0.83011268 7991 1247961600 2009.07.19 00:00 11.67200000 12.20400000 11.67100000 12.48600000 11.40338637 0.73037928 7638 1248566400 2009.07.26 00:00 12.21000000 12.16800000 11.82000000 12.35300000 11.47620671 0.65269176 8474 1249171200 2009.08.02 00:00 12.20600000 12.18700000 11.65600000 12.37200000 11.54390131 0.56926049 7907 1249776000 2009.08.09 00:00 12.12800000 11.70900000 11.58700000 12.21400000 11.55962500 0.47590745 8047 1250380800 2009.08.16 00:00 11.70200000 12.05600000 11.48600000 12.18400000 11.60689881 0.45987617 7312 1250985600 2009.08.23 00:00 12.08300000 12.04800000 11.80800000 12.23600000 11.64890844 0.43735671 6721 1251590400 2009.08.30 00:00 11.96800000 12.20200000 11.64800000 12.28400000 11.70158383 0.41416223 7026 1252195200 2009.09.06 00:00 12.21900000 12.14800000 11.91400000 12.52000000 11.74409966 0.38768582 7465 1252800000 2009.09.13 00:00 12.07700000 12.28100000 11.96500000 12.49200000 11.79523302 0.38567029 7208 1253404800 2009.09.20 00:00 12.24000000 12.07100000 12.04800000 12.46500000 11.82149654 0.38151755 7925 1254009600 2009.09.27 00:00 11.95900000 11.72500000 11.43200000 12.22400000 11.81230640 0.32732310 7934 1254614400 2009.10.04 00:00 11.70800000 12.08800000 11.70800000 12.20800000 11.83856293 0.30607384 7508 1255219200 2009.10.11 00:00 12.11000000 12.34200000 12.03800000 12.55200000 11.88650932 0.29926445 8258 1255824000 2009.10.18 00:00 12.32000000 12.32100000 12.07400000 12.46900000 11.92788938 0.28893519 7703 1256428800 2009.10.25 00:00 12.30300000 11.50400000 11.42100000 12.37400000 11.88751897 0.30701517 8081 1257033600 2009.11.01 00:00 11.05600000 11.91100000 11.05300000 12.09400000 11.88975525 0.30618265 7821 1257638400 2009.11.08 00:00 11.92300000 12.05800000 11.87600000 12.29100000 11.90577856 0.30132182 7653 1258243200 2009.11.15 00:00 12.03200000 11.66900000 11.64800000 12.20900000 11.88322822 0.30935467 6965 1258848000 2009.11.22 00:00 11.67800000 11.66400000 11.18900000 12.06900000 11.86234935 0.28419285 8786 1259452800 2009.11.29 00:00 11.71400000 12.16300000 11.56800000 12.22700000 11.89098274 0.27406169 8063 1260057600 2009.12.06 00:00 12.12700000 11.81900000 11.48800000 12.18800000 11.88412724 0.26852093 8246 1260662400 2009.12.13 00:00 11.80800000 11.91600000 11.71200000 12.25400000 11.88716274 0.25974346 8272 1261267200 2009.12.20 00:00 11.94600000 12.12600000 11.62900000 12.24100000 11.90990915 0.24822366 6298 1261872000 2009.12.27 00:00 12.14200000 12.53700000 12.06400000 12.64400000 11.96963209 0.26112973 5101 1262476800 2010.01.03 00:00 12.50500000 12.56400000 12.31500000 12.75500000 12.02623855 0.28052863 8829 1263081600 2010.01.10 00:00 12.62700000 12.29200000 12.15900000 12.72400000 12.05154917 0.28394881 8977 1263686400 2010.01.17 00:00 12.25500000 11.74400000 11.73600000 12.36400000 12.02225877 0.29124680 7803 1264291200 2010.01.24 00:00 11.81800000 11.96400000 11.65500000 12.03200000 12.01671032 0.29053188 7182 1264896000 2010.01.31 00:00 11.96400000 11.79600000 11.55900000 12.47600000 11.99569029 0.28925293 4750 1265500800 2010.02.07 00:00 11.76500000 11.68300000 11.56800000 11.97600000 11.96591026 0.29845684 4738 1266105600 2010.02.14 00:00 11.68300000 12.01100000 11.61900000 12.07400000 11.97020452 0.29313487 3800 1266710400 2010.02.21 00:00 12.01100000 11.54700000 11.28200000 12.04000000 11.92989933 0.31101196 4374 1267315200 2010.02.28 00:00 11.54700000 12.23800000 11.54700000 12.23800000 11.95924225 0.30185825 3321 1267920000 2010.03.07 00:00 12.23800000 12.22300000 12.02000000 12.34000000 11.98436204 0.29676770 3471 1268524800 2010.03.14 00:00 12.25000000 12.35600000 12.16100000 12.45400000 12.01975613 0.28738582 3500 1269129600 2010.03.21 00:00 12.32300000 12.45600000 12.20800000 12.51500000 12.06130316 0.30240806 4053 1269734400 2010.03.28 00:00 12.51900000 13.06400000 12.44700000 13.08100000 12.15679810 0.38085828 3879 1270339200 2010.04.04 00:00 13.06400000 12.85100000 12.64800000 13.11000000 12.22291257 0.40302477 3143 1270944000 2010.04.11 00:00 12.89200000 12.47400000 12.39700000 12.93800000 12.24682566 0.38993663 3954 1271548800 2010.04.18 00:00 12.42700000 12.69200000 12.27500000 12.71000000 12.28922321 0.40728338 4031 1272153600 2010.04.25 00:00 12.68800000 12.71300000 12.42400000 12.92500000 12.32958291 0.40939186 3985 1272758400 2010.05.02 00:00 12.80400000 11.89200000 11.27400000 12.86700000 12.28790834 0.40577831 8132 1273363200 2010.05.09 00:00 12.11700000 12.23500000 12.06000000 12.59400000 12.28286945 0.40409892 5396 1273968000 2010.05.16 00:00 12.22300000 11.39700000 11.03000000 12.38900000 12.19850093 0.44052222 7850 1274572800 2010.05.23 00:00 11.48700000 11.96100000 11.14700000 12.14400000 12.17588180 0.43571835 6122 1275177600 2010.05.30 00:00 11.95500000 11.79300000 11.65800000 12.20400000 12.13941686 0.44303109 5056 1275782400 2010.06.06 00:00 11.76900000 11.94700000 11.59900000 11.95300000 12.12109145 0.43768787 4976 1276387200 2010.06.13 00:00 11.98200000 12.09800000 11.83100000 12.11700000 12.11889226 0.43656539 4104 1276992000 2010.06.20 00:00 12.09800000 11.72700000 11.65100000 12.25900000 12.08156919 0.44509167 4191 1277596800 2010.06.27 00:00 11.73500000 11.36700000 11.18900000 11.87000000 12.01351498 0.47950537 4508 1278201600 2010.07.04 00:00 11.38000000 11.68600000 11.26900000 11.75100000 11.98232308 0.49385529 3178 1278806400 2010.07.11 00:00 11.75000000 11.41100000 11.35700000 11.84700000 11.92791136 0.51929394 4533 1279411200 2010.07.18 00:00 11.38300000 11.79100000 11.29900000 11.80400000 11.91487218 0.52021940 4148 1280016000 2010.07.25 00:00 11.82800000 11.86000000 11.69700000 12.02400000 11.90964626 0.51756564 4530 1280620800 2010.08.01 00:00 11.85300000 11.85300000 11.67200000 11.97300000 11.90425138 0.50966766 4070 1281225600 2010.08.08 00:00 11.80200000 11.81700000 11.59600000 11.97000000 11.89594172 0.49709500 4309 1281830400 2010.08.15 00:00 11.74300000 11.71300000 11.57000000 11.81900000 11.87851870 0.42805427 5161 1282435200 2010.08.22 00:00 11.71300000 11.68000000 11.29300000 11.72800000 11.85961216 0.37321171 8373 1283040000 2010.08.29 00:00 11.68000000 11.74400000 11.34400000 11.91000000 11.84860148 0.34843411 6479 1283644800 2010.09.05 00:00 11.74400000 11.71200000 11.44300000 11.78600000 11.83559181 0.29358888 6695 1284249600 2010.09.12 00:00 11.71200000 12.01300000 11.62300000 12.10500000 11.85248783 0.22644205 6486 1284854400 2010.09.19 00:00 12.01300000 11.84600000 11.72600000 12.12500000 11.85186994 0.22608406 6382 1285459200 2010.09.26 00:00 11.84600000 11.85700000 11.75800000 11.93800000 11.85235852 0.20943335 5819 1286064000 2010.10.03 00:00 11.85700000 11.82600000 11.69800000 11.98400000 11.84984818 0.18220350 6545 1286668800 2010.10.10 00:00 11.82600000 11.76000000 11.64200000 11.89100000 11.84129121 0.17826145 6399 1287273600 2010.10.17 00:00 11.76000000 11.58200000 11.47500000 11.76000000 11.81659681 0.17843578 6254 1287878400 2010.10.24 00:00 11.58200000 11.34400000 11.31300000 11.62200000 11.77158759 0.19177739 6794 1288483200 2010.10.31 00:00 11.34400000 11.84600000 11.31500000 11.86400000 11.77867449 0.18023536 6526 1289088000 2010.11.07 00:00 11.84600000 11.69500000 11.49700000 11.85900000 11.77070549 0.17841548 7716 1289692800 2010.11.14 00:00 11.69500000 11.78100000 11.63100000 11.85000000 11.77168592 0.15410380 8981 1290297600 2010.11.21 00:00 11.79200000 11.60700000 11.48900000 11.85300000 11.75600155 0.15456959 9112 1290902400 2010.11.28 00:00 11.65400000 11.84400000 11.54300000 12.04500000 11.76438235 0.13548123 9841 1291507200 2010.12.05 00:00 11.89700000 12.07700000 11.76600000 12.11800000 11.79415546 0.15358532 10333 1292112000 2010.12.12 00:00 12.23100000 12.18600000 12.11200000 12.33900000 11.83147399 0.18114924 8727 1292716800 2010.12.19 00:00 12.21900000 12.29300000 12.04300000 12.33900000 11.87542885 0.21716560 8038 1293321600 2010.12.26 00:00 12.26200000 12.26100000 12.03200000 12.35500000 11.91214991 0.24261544 11972 1293926400 2011.01.02 00:00 12.26100000 12.20300000 12.08200000 12.43100000 11.93984992 0.25472419 14434 1294531200 2011.01.09 00:00 12.20300000 11.94300000 11.87900000 12.21500000 11.94014992 0.24809315 14959 1295136000 2011.01.16 00:00 11.92900000 11.68500000 11.56900000 12.03900000 11.91584993 0.24488361 21052 1295740800 2011.01.23 00:00 11.68500000 11.42400000 11.39500000 11.81400000 11.86900708 0.25759089 20916 1296345600 2011.01.30 00:00 11.34800000 11.30300000 11.28700000 11.35200000 11.81510165 0.28063752 904 1296950400 2011.02.06 00:00 11.30300000 11.45200000 11.27500000 11.49000000 11.78052054 0.29214040 66727 1297555200 2011.02.13 00:00 11.45200000 11.64100000 11.35000000 11.69300000 11.76723287 0.29392667 65046 1298160000 2011.02.20 00:00 11.64000000 11.64500000 11.44400000 11.73400000 11.75559164 0.29557981 69203 1298764800 2011.02.27 00:00 11.64600000 11.94400000 11.60000000 11.98900000 11.77353529 0.29716568 66373 1299369600 2011.03.06 00:00 11.94500000 11.75200000 11.64400000 12.06900000 11.77148431 0.29426846 75540 1299974400 2011.03.13 00:00 11.75100000 11.54800000 10.65400000 11.97500000 11.75020009 0.28617762 147001 1300579200 2011.03.20 00:00 11.54900000 11.85900000 11.51700000 11.87700000 11.76056199 0.28453079 60626 1301184000 2011.03.27 00:00 11.85800000 12.53300000 11.82800000 12.56400000 11.83412751 0.32088694 69987 1301788800 2011.04.03 00:00 12.53200000 12.80300000 12.44300000 12.83700000 11.92640108 0.38222133 74395 1302393600 2011.04.10 00:00 12.80400000 12.18600000 12.04000000 12.80500000 11.95112479 0.38057809 83864 1302998400 2011.04.17 00:00 12.18700000 12.21400000 11.90500000 12.21800000 11.97616052 0.38538856 64404 1303603200 2011.04.24 00:00 12.21500000 12.33500000 12.06100000 12.45000000 12.01033571 0.39584410 59441 1304208000 2011.05.01 00:00 12.33400000 12.04200000 11.77800000 12.42100000 12.01335136 0.39440192 79329 1304812800 2011.05.08 00:00 12.04100000 11.47100000 11.41600000 12.09200000 11.96169885 0.39820660 86707 1305417600 2011.05.15 00:00 11.47200000 11.77000000 11.43300000 11.92900000 11.94344182 0.39186267 77122 1306022400 2011.05.22 00:00 11.76900000 11.66100000 11.57100000 11.81300000 11.91654259 0.38786675 89426 1306627200 2011.05.29 00:00 11.66000000 11.95500000 11.62100000 12.04500000 11.92020520 0.38845688 88775 1307232000 2011.06.05 00:00 11.95600000 11.79400000 11.74900000 12.00600000 11.90818566 0.38442803 85787 1307836800 2011.06.12 00:00 11.79300000 11.82000000 11.67100000 11.94100000 11.89978703 0.36899397 87567 1308441600 2011.06.19 00:00 11.82100000 11.64500000 11.59200000 11.96400000 11.87552160 0.34980515 77767 1309046400 2011.06.26 00:00 11.64500000 11.98300000 11.62300000 12.01400000 11.88575763 0.33609695 72162 1309651200 2011.07.03 00:00 11.98200000 11.97000000 11.92200000 12.18400000 11.89378072 0.33077239 63200 1310256000 2011.07.10 00:00 11.96800000 11.45300000 11.39100000 11.99600000 11.85180160 0.34844315 86413 1310860800 2011.07.17 00:00 11.45400000 11.51800000 11.27800000 11.65600000 11.82001097 0.36280270 69022 1311465600 2011.07.24 00:00 11.51700000 11.56800000 11.40600000 11.72300000 11.79600993 0.37321965 72819 1312070400 2011.07.31 00:00 11.56700000 11.22500000 11.22100000 11.76100000 11.74162803 0.40709628 112376 1312675200 2011.08.07 00:00 11.22700000 10.71600000 10.26000000 11.26000000 11.64394917 0.49502033 104411 1313280000 2011.08.14 00:00 10.71500000 10.65700000 10.50600000 10.89600000 11.54995401 0.53008312 70791 1313884800 2011.08.21 00:00 10.65800000 10.71900000 10.54400000 10.74600000 11.47081553 0.50670078 64902 1314489600 2011.08.28 00:00 10.72000000 10.85300000 10.70100000 11.02400000 11.41197596 0.51498318 63968 1315094400 2011.09.04 00:00 10.85400000 10.60800000 10.54700000 10.92800000 11.33540682 0.53187631 74652 1315699200 2011.09.11 00:00 10.60800000 10.26900000 10.21900000 10.62800000 11.23384427 0.55691324 79874 1316304000 2011.09.18 00:00 10.26700000 9.44400000 8.90700000 10.27200000 11.06338291 0.68842298 81581 1316908800 2011.09.25 00:00 9.39900000 9.49700000 9.01900000 9.88200000 10.91420358 0.79891086 75729 1317513600 2011.10.02 00:00 9.49800000 9.59000000 9.16800000 9.74800000 10.78808896 0.85952198 77544 1318118400 2011.10.09 00:00 9.58900000 9.81000000 9.55400000 9.93400000 10.69493763 0.88782290 67616 1318723200 2011.10.16 00:00 9.81200000 9.43300000 9.19900000 9.93700000 10.57475309 0.91380446 51010 1319328000 2011.10.23 00:00 9.43100000 9.78600000 9.40100000 9.86900000 10.49963375 0.90582205 49918 1319932800 2011.10.30 00:00 9.78500000 9.88500000 9.52100000 10.16000000 10.44109720 0.87811880 69134 1320537600 2011.11.06 00:00 9.88400000 9.76400000 9.57400000 9.92200000 10.37661175 0.85914213 59096 1321142400 2011.11.13 00:00 9.76300000 9.36700000 9.29700000 9.78600000 10.28045825 0.82163208 55341 1321747200 2011.11.20 00:00 9.36800000 9.14700000 8.96600000 9.37200000 10.17250985 0.77781792 45842 1322352000 2011.11.27 00:00 9.14600000 9.72900000 9.13500000 9.74900000 10.13027081 0.73157812 56159 1322956800 2011.12.04 00:00 9.72900000 9.57100000 9.31400000 9.76300000 10.07700693 0.67248817 50642 1323561600 2011.12.11 00:00 9.57100000 9.26000000 9.21500000 9.58400000 9.99919674 0.60276001 58591 1324166400 2011.12.18 00:00 9.25900000 9.52300000 9.23400000 9.60300000 9.95384467 0.53935171 48239 1324771200 2011.12.25 00:00 9.53000000 9.48100000 9.44500000 9.57300000 9.90881185 0.51281279 29013 1325376000 2012.01.01 00:00 9.47600000 9.38600000 9.30100000 9.54600000 9.85902024 0.48572211 44842 1325980800 2012.01.08 00:00 9.38500000 9.40500000 9.34000000 9.57200000 9.81578022 0.44333040 56384 1326585600 2012.01.15 00:00 9.40400000 9.66300000 9.36800000 9.76300000 9.80122972 0.37249054 53322 1327190400 2012.01.22 00:00 9.66200000 9.86800000 9.62300000 9.95000000 9.80758880 0.33031120 67450 1327795200 2012.01.29 00:00 9.86800000 10.11700000 9.67500000 10.16600000 9.83705653 0.34228256 63727 1328400000 2012.02.05 00:00 10.11600000 10.11500000 9.95900000 10.24100000 9.86352734 0.35425312 65926 1329004800 2012.02.12 00:00 10.11400000 10.36000000 9.97800000 10.38300000 9.91081045 0.39025789 71440 1329609600 2012.02.19 00:00 10.35900000 10.72800000 10.24000000 10.74300000 9.98863802 0.46510054 60616 1330214400 2012.02.26 00:00 10.72900000 10.84600000 10.48900000 10.92500000 10.07029155 0.54182213 74460 1330819200 2012.03.04 00:00 10.84400000 10.86500000 10.47700000 10.97600000 10.14597807 0.58730837 72040 1331424000 2012.03.11 00:00 10.86300000 10.99700000 10.77900000 11.05300000 10.22702777 0.64844560 75716 1332028800 2012.03.18 00:00 10.99600000 10.71900000 10.58900000 11.07000000 10.27388227 0.67476420 69063 1332633600 2012.03.25 00:00 10.71700000 10.83200000 10.53800000 10.97500000 10.32703634 0.69995385 73192 1333238400 2012.04.01 00:00 10.83000000 10.28900000 10.27700000 10.87600000 10.32341383 0.66475136 72355 1333843200 2012.04.08 00:00 10.28800000 10.15800000 9.99600000 10.37700000 10.30766013 0.60591694 66242 1334448000 2012.04.15 00:00 10.15900000 10.41800000 10.01400000 10.46000000 10.31816869 0.59568867 69076 1335052800 2012.04.22 00:00 10.42000000 10.34100000 10.23500000 10.49600000 10.32034310 0.57237522 62506 1335657600 2012.04.29 00:00 10.34000000 10.10400000 10.07800000 10.43900000 10.29973900 0.51927414 54388 1336262400 2012.05.06 00:00 10.10500000 9.84700000 9.80700000 10.23900000 10.25662100 0.49528801 68007 1336867200 2012.05.13 00:00 9.84800000 9.48400000 9.35800000 9.86000000 10.18303805 0.49613299 69219 1337472000 2012.05.20 00:00 9.48500000 9.50300000 9.36200000 9.69100000 10.11827252 0.49816340 68843 1338076800 2012.05.27 00:00 9.50400000 9.05200000 8.91200000 9.57800000 10.01672275 0.55641202 68148 1338681600 2012.06.03 00:00 9.05300000 9.55500000 9.03400000 9.67300000 9.97274916 0.57699290 72715 1339286400 2012.06.10 00:00 9.55400000 9.54600000 9.32800000 9.61300000 9.93210638 0.60091431 74774 1339891200 2012.06.17 00:00 9.54500000 9.55200000 9.39900000 9.74600000 9.89590577 0.62034253 79341 1340496000 2012.06.24 00:00 9.55100000 9.76900000 9.32000000 9.79200000 9.88381951 0.62408002 71144 1341100800 2012.07.01 00:00 9.77000000 9.60600000 9.58100000 9.88400000 9.85736051 0.62824825 58379 1341705600 2012.07.08 00:00 9.60500000 9.57300000 9.44400000 9.70900000 9.83027856 0.61004709 60201 1342310400 2012.07.15 00:00 9.57200000 9.44100000 9.43800000 9.66900000 9.79320441 0.58379363 53591 1342915200 2012.07.22 00:00 9.44200000 9.57000000 9.11900000 9.61700000 9.77194684 0.54001648 66135 1343520000 2012.07.29 00:00 9.57200000 9.64500000 9.24800000 9.65700000 9.75985667 0.46842734 64112 1344124800 2012.08.05 00:00 9.64400000 9.64000000 9.49900000 9.72900000 9.74844175 0.41845647 53986 1344729600 2012.08.12 00:00 9.63900000 9.54500000 9.49300000 9.69300000 9.72906634 0.34380913 51887 1345334400 2012.08.19 00:00 9.54600000 9.36400000 9.29800000 9.65400000 9.69429812 0.32769180 47550 1345939200 2012.08.26 00:00 9.36600000 9.26900000 9.21800000 9.37500000 9.65379354 0.32095803 38447 1346544000 2012.09.02 00:00 9.26800000 9.53000000 9.23500000 9.59100000 9.64200368 0.27087789 41735 1347148800 2012.09.09 00:00 9.53100000 9.48300000 9.18000000 9.61000000 9.62686047 0.21856377 45935 1347753600 2012.09.16 00:00 9.48100000 9.43200000 9.29900000 9.68200000 9.60830233 0.18621176 48507 1348358400 2012.09.23 00:00 9.43100000 9.35400000 9.31000000 9.52500000 9.58408306 0.17375078 45072 1348963200 2012.09.30 00:00 9.35500000 8.95800000 8.86800000 9.47700000 9.52445610 0.19789015 43965 1349568000 2012.10.07 00:00 8.95900000 8.94200000 8.66900000 9.12300000 9.46898409 0.22349881 44651 1350172800 2012.10.14 00:00 8.94200000 9.12600000 8.90300000 9.25400000 9.43631894 0.21596287 56169 1350777600 2012.10.21 00:00 9.12800000 9.17400000 9.01800000 9.27100000 9.41133618 0.22244620 61226 1351382400 2012.10.28 00:00 9.17500000 9.19100000 9.11300000 9.30300000 9.39035179 0.22652090 49966 1351987200 2012.11.04 00:00 9.19500000 9.11800000 9.00600000 9.32900000 9.36441352 0.23278093 59761 1352592000 2012.11.11 00:00 9.11700000 9.18900000 8.96900000 9.18900000 9.34770747 0.21814913 58774 1353196800 2012.11.18 00:00 9.18900000 9.27800000 9.12400000 9.28700000 9.34106866 0.21083783 60472 1353801600 2012.11.25 00:00 9.27700000 9.25100000 9.18500000 9.43400000 9.33249070 0.20485729 60992 1354406400 2012.12.02 00:00 9.25000000 9.50200000 9.19900000 9.52600000 9.34863444 0.20789052 54424 1355011200 2012.12.09 00:00 9.50200000 9.72500000 9.43100000 9.74600000 9.38447878 0.22373150 48338 1355616000 2012.12.16 00:00 9.72500000 9.82500000 9.69400000 9.98700000 9.42643318 0.24790066 58190 1356220800 2012.12.23 00:00 9.82500000 10.11800000 9.80900000 10.18800000 9.49229669 0.30827009 40911 1356825600 2012.12.30 00:00 10.11800000 10.28000000 10.08600000 10.34100000 9.56731605 0.38022844 56867 1357430400 2013.01.06 00:00 10.28000000 10.22800000 10.09500000 10.29800000 9.63023833 0.42804749 87375 1358035200 2013.01.13 00:00 10.22700000 10.13300000 9.87900000 10.28300000 9.67812039 0.45264090 104953 1358640000 2013.01.20 00:00 10.13200000 10.17000000 9.72100000 10.17800000 9.72496607 0.48221614 106322 1359244800 2013.01.27 00:00 10.17000000 10.44900000 9.87800000 10.48800000 9.79392168 0.53070350 99623 1359849600 2013.02.03 00:00 10.44900000 10.40600000 10.29100000 10.62100000 9.85221486 0.56338683 107182 1360454400 2013.02.10 00:00 10.40800000 10.56400000 10.36900000 10.61700000 9.92000392 0.59840339 104195 1361059200 2013.02.17 00:00 10.56300000 10.57900000 10.37400000 10.64000000 9.98276545 0.59770375 92310 1361664000 2013.02.24 00:00 10.58000000 10.26500000 10.16200000 10.66600000 10.00964493 0.56221519 125248 1362268800 2013.03.03 00:00 10.26400000 10.56100000 10.19900000 10.57500000 10.06215494 0.55361072 90266 1362873600 2013.03.10 00:00 10.56000000 10.27300000 10.14600000 10.60600000 10.08223542 0.52341502 104551 1363478400 2013.03.17 00:00 10.27300000 10.17200000 10.06800000 10.40800000 10.09078443 0.48585673 104793 1364083200 2013.03.24 00:00 10.17200000 10.18100000 10.03400000 10.25100000 10.09937639 0.43565453 72472 1364688000 2013.03.31 00:00 10.18200000 10.82800000 10.03100000 10.83400000 10.16876911 0.41732587 93619 1365292800 2013.04.07 00:00 10.82900000 10.97800000 10.77100000 11.22900000 10.24583872 0.40570304 101186 1365897600 2013.04.14 00:00 10.97900000 10.81000000 10.37800000 11.01000000 10.29956837 0.35754421 124509 1366502400 2013.04.21 00:00 10.81000000 10.72400000 10.58500000 10.96600000 10.33999043 0.31860430 98852 1367107200 2013.04.28 00:00 10.72300000 11.09300000 10.66400000 11.12100000 10.41170562 0.32080652 83360 1367712000 2013.05.05 00:00 11.09800000 11.15100000 10.86100000 11.19500000 10.48211461 0.32529673 77862 1368316800 2013.05.12 00:00 11.15600000 10.90100000 10.80100000 11.18800000 10.52200846 0.32426940 90795 1368921600 2013.05.19 00:00 10.90200000 10.52000000 10.41100000 10.92300000 10.52181718 0.31973882 98648 1369526400 2013.05.26 00:00 10.51600000 9.97000000 9.77400000 10.57300000 10.46926316 0.34268979 94990 1370131200 2013.06.02 00:00 9.97000000 9.75500000 9.50700000 10.32900000 10.40123810 0.38533269 121278 1370736000 2013.06.09 00:00 9.75500000 9.44900000 9.27600000 9.76500000 10.31054875 0.46251366 128537 1371340800 2013.06.16 00:00 9.44800000 9.60400000 9.38600000 9.61900000 10.24325840 0.50966947 95024 1371945600 2013.06.23 00:00 9.61100000 10.02200000 9.54300000 10.03800000 10.22218617 0.51843921 91269 1372550400 2013.06.30 00:00 10.02300000 9.91300000 9.83100000 10.14600000 10.19273987 0.52755766 74205 1373155200 2013.07.07 00:00 9.91200000 9.92200000 9.79200000 10.07800000 10.16695512 0.53247924 83854 1373760000 2013.07.14 00:00 9.92200000 10.15500000 9.89200000 10.18400000 10.16581653 0.53242532 79720 1374364800 2013.07.21 00:00 10.15500000 10.00800000 9.97400000 10.39200000 10.15078639 0.53086516 88579 1374969600 2013.07.28 00:00 10.01000000 10.02900000 9.84600000 10.06000000 10.13918769 0.53443716 80542 1375574400 2013.08.04 00:00 10.02800000 9.76100000 9.64300000 10.04700000 10.10316981 0.55207614 74162 1376179200 2013.08.11 00:00 9.76100000 9.67600000 9.63900000 9.87700000 10.06248697 0.57297931 75073 1376784000 2013.08.18 00:00 9.67600000 9.60100000 9.34900000 9.70200000 10.01853583 0.56908461 77445 1377388800 2013.08.25 00:00 9.59900000 9.57100000 9.22100000 9.63700000 9.97591337 0.54709299 67455 1377993600 2013.09.01 00:00 9.56900000 9.95400000 9.56700000 9.96200000 9.97382638 0.51480666 66434 1378598400 2013.09.08 00:00 9.95400000 10.01000000 9.89600000 10.12600000 9.97727149 0.48622826 71199 1379203200 2013.09.15 00:00 10.01200000 10.02200000 9.97500000 10.32400000 9.98153135 0.41725593 67690 1379808000 2013.09.22 00:00 10.02200000 9.63900000 9.61800000 10.07000000 9.94890931 0.33000484 60774 1380412800 2013.09.29 00:00 9.63800000 9.71600000 9.57000000 9.82700000 9.92672748 0.25110665 69614 1381017600 2013.10.06 00:00 9.71600000 9.88200000 9.62500000 9.95500000 9.92246772 0.21160144 68808 1381622400 2013.10.13 00:00 9.88400000 9.98700000 9.80000000 10.02000000 9.92861365 0.21447165 62226 1382227200 2013.10.20 00:00 9.98800000 9.91600000 9.85300000 10.10100000 9.92741235 0.21045651 62912 1382832000 2013.10.27 00:00 9.91600000 9.67400000 9.65100000 9.97400000 9.90327784 0.18180871 67057 1383436800 2013.11.03 00:00 9.67600000 9.57000000 9.45300000 9.73200000 9.87153709 0.17844871 57358 1384041600 2013.11.10 00:00 9.57000000 9.84400000 9.51200000 9.87500000 9.86891451 0.17494135 59765 1384646400 2013.11.17 00:00 9.84300000 10.03200000 9.76300000 10.05500000 9.88444646 0.18087038 65709 1385251200 2013.11.24 00:00 10.03200000 10.03900000 9.94100000 10.13100000 9.89916585 0.18692794 52739 1385856000 2013.12.01 00:00 10.04000000 9.95800000 9.66900000 10.10400000 9.90476910 0.18024190 70004 1386460800 2013.12.08 00:00 9.95700000 10.00000000 9.82400000 10.03500000 9.91383871 0.18327960 61996 1387065600 2013.12.15 00:00 9.99800000 10.02700000 9.88900000 10.09100000 9.92461598 0.18759304 72321 1387670400 2013.12.22 00:00 10.02700000 9.96900000 9.93600000 10.12800000 9.92884303 0.18591137 29786 1388275200 2013.12.29 00:00 9.97100000 9.81600000 9.74400000 10.07500000 9.91809607 0.17512294 44214 1388880000 2014.01.05 00:00 9.81800000 9.72900000 9.64500000 9.86400000 9.90008692 0.16105702 68800 1389484800 2014.01.12 00:00 9.73000000 9.56100000 9.47700000 9.73700000 9.86779293 0.15873085 66089 1390089600 2014.01.19 00:00 9.56200000 9.14800000 9.10600000 9.67700000 9.79924122 0.22322326 76750 1390694400 2014.01.26 00:00 9.14800000 9.16600000 8.95000000 9.44800000 9.73893253 0.26371695 91368 1391299200 2014.02.02 00:00 9.16800000 9.23400000 8.92500000 9.31200000 9.69084372 0.28498748 89564 1391904000 2014.02.09 00:00 9.23200000 9.33200000 9.12600000 9.37600000 9.65666813 0.30226853 72714 1392508800 2014.02.16 00:00 9.33200000 9.34500000 9.14500000 9.45100000 9.62698545 0.31651273 63930 1393113600 2014.02.23 00:00 9.34500000 9.34400000 9.29200000 9.56200000 9.60003445 0.32366947 74634 1393718400 2014.03.02 00:00 9.34400000 9.56800000 9.25200000 9.71300000 9.59698355 0.31260725 65018 1394323200 2014.03.09 00:00 9.56800000 9.44900000 9.35300000 9.62700000 9.58288988 0.30846048 68886 1394928000 2014.03.16 00:00 9.45000000 9.37500000 9.31700000 9.52700000 9.56309085 0.31458717 65413 1395532800 2014.03.23 00:00 9.37500000 9.68700000 9.35600000 9.70700000 9.57489172 0.31346981 64581 1396137600 2014.03.30 00:00 9.68700000 9.77200000 9.66800000 9.86000000 9.59366393 0.30815631 69269 1396742400 2014.04.06 00:00 9.77300000 9.63000000 9.61300000 9.83500000 9.59712451 0.29212320 74677 1397347200 2014.04.13 00:00 9.63000000 9.72200000 9.56800000 9.75700000 9.60901742 0.27681367 56244 1397952000 2014.04.20 00:00 9.71800000 9.55300000 9.54400000 9.77200000 9.60368242 0.26517883 47231 1398556800 2014.04.27 00:00 9.55400000 9.74900000 9.55200000 9.80600000 9.61752219 0.25486498 55539 1399161600 2014.05.04 00:00 9.74900000 9.82000000 9.62100000 9.84600000 9.63680579 0.24831068 55980 1399766400 2014.05.11 00:00 9.82000000 9.78700000 9.69600000 9.92700000 9.65111000 0.24548142 58163 1400371200 2014.05.18 00:00 9.78800000 9.86000000 9.61300000 9.88700000 9.67100429 0.25659006 67985 1400976000 2014.05.25 00:00 9.86000000 9.62600000 9.59100000 9.87000000 9.66671817 0.25423624 59291 1401580800 2014.06.01 00:00 9.62700000 9.68500000 9.48100000 9.69500000 9.66845929 0.25402599 92743 1402185600 2014.06.08 00:00 9.68600000 9.50100000 9.43000000 9.68900000 9.65251079 0.22178873 79177 1402790400 2014.06.15 00:00 9.50000000 9.54900000 9.39600000 9.57300000 9.64265262 0.19117279 92499 1403395200 2014.06.22 00:00 9.54800000 9.54600000 9.48900000 9.67400000 9.63344761 0.16694825 70048 1404000000 2014.06.29 00:00 9.54800000 9.47000000 9.39900000 9.57200000 9.61788117 0.15467413 70889 1404604800 2014.07.06 00:00 9.47000000 9.43000000 9.39300000 9.52400000 9.59998772 0.14787225 80947 1405209600 2014.07.13 00:00 9.43000000 9.48200000 9.37700000 9.53100000 9.58875080 0.14037663 83016 1405814400 2014.07.20 00:00 9.48200000 9.65400000 9.47400000 9.69400000 9.59496501 0.13992897 69910 1406419200 2014.07.27 00:00 9.65500000 9.59600000 9.53700000 9.69000000 9.59506358 0.13604789 115518 1407024000 2014.08.03 00:00 9.59600000 9.56600000 9.36600000 9.63900000 9.59229562 0.12788455 97202 1407628800 2014.08.10 00:00 9.56500000 9.62300000 9.50700000 9.73100000 9.59521985 0.12543942 77049 1408233600 2014.08.17 00:00 9.58700000 9.70000000 9.58700000 9.73400000 9.60519891 0.11907039 54600 1408838400 2014.08.24 00:00 9.72400000 9.74900000 9.68200000 9.80000000 9.61889425 0.12081414 48426 1409443200 2014.08.31 00:00 9.75000000 9.82300000 9.74500000 9.89800000 9.63833289 0.12555899 49254 1410048000 2014.09.07 00:00 9.81000000 9.73000000 9.68000000 9.83000000 9.64706309 0.12546221 65381 1410652800 2014.09.14 00:00 9.70800000 9.83000000 9.68500000 9.89600000 9.66448566 0.13057057 70121 1411257600 2014.09.21 00:00 9.83000000 9.73000000 9.68200000 9.85200000 9.67072512 0.12772255 64203 1411862400 2014.09.28 00:00 9.74000000 9.67600000 9.62300000 9.75500000 9.67122749 0.12517294 68342 1412467200 2014.10.05 00:00 9.65500000 9.67100000 9.62400000 9.81400000 9.67120582 0.11783382 82698 1413072000 2014.10.12 00:00 9.65700000 9.63900000 9.42700000 9.74900000 9.66813860 0.11664673 94705 1413676800 2014.10.19 00:00 9.64400000 9.88900000 9.62900000 9.89400000 9.68917302 0.13245321 72028 1414281600 2014.10.26 00:00 9.89900000 10.16700000 9.78600000 10.30000000 9.73468035 0.17452560 71645 1414886400 2014.11.02 00:00 10.19000000 10.16500000 10.12700000 10.33700000 9.77566317 0.20483871 88329 1415491200 2014.11.09 00:00 10.15500000 10.49200000 10.11600000 10.50400000 9.84388573 0.26939760 82293 1416096000 2014.11.16 00:00 10.48400000 10.76000000 10.39700000 10.81500000 9.93113471 0.34579401 97879 1416700800 2014.11.23 00:00 10.74100000 10.70100000 10.64900000 10.79000000 10.00445521 0.38627761 69362 1417305600 2014.11.30 00:00 10.70700000 10.69700000 10.64000000 10.79900000 10.07041186 0.41474518 80441 1417910400 2014.12.07 00:00 10.70000000 10.24900000 10.12500000 10.71800000 10.08742025 0.41055224 100304 1418515200 2014.12.14 00:00 10.23200000 10.32000000 9.79100000 10.36600000 10.10957070 0.40392386 110690 1419120000 2014.12.21 00:00 10.28300000 10.37000000 10.22300000 10.39500000 10.13437349 0.39419481 26061 1419724800 2014.12.28 00:00 10.35100000 10.26900000 10.23800000 10.39100000 10.14719507 0.38045328 33910 1420329600 2015.01.04 00:00 10.19400000 10.30900000 10.08400000 10.37300000 10.16260506 0.37065201 100473 1420934400 2015.01.11 00:00 10.20800000 10.17200000 9.92800000 10.30100000 10.16349982 0.35900939 299207 1421539200 2015.01.18 00:00 10.13400000 10.31700000 10.05300000 10.42000000 10.17811888 0.35306317 103432 1422144000 2015.01.25 00:00 10.25100000 10.07800000 10.05000000 10.37200000 10.16858375 0.33933267 89869 1422748800 2015.02.01 00:00 10.03600000 10.34600000 10.03200000 10.43300000 10.18548054 0.33193922 78792 1423353600 2015.02.08 00:00 10.32400000 10.17300000 10.05300000 10.34400000 10.18429191 0.31608372 61517 1423958400 2015.02.15 00:00 10.16100000 10.23200000 10.13500000 10.27000000 10.18883554 0.29414444 69626 1424563200 2015.02.22 00:00 10.21900000 10.25400000 10.14800000 10.45100000 10.19504168 0.26876229 59352 1425168000 2015.03.01 00:00 10.25400000 10.02900000 10.01000000 10.27400000 10.17922819 0.24840437 43844 1425772800 2015.03.08 00:00 10.01700000 9.73100000 9.68400000 10.06800000 10.13653979 0.28098134 61866 1426377600 2015.03.15 00:00 9.71000000 9.96900000 9.70700000 10.00900000 10.12058362 0.29187841 80120 1426982400 2015.03.22 00:00 9.96100000 9.89000000 9.87600000 10.17200000 10.09862327 0.30774226 74461 1427587200 2015.03.29 00:00 9.89000000 10.07500000 9.80500000 10.11600000 10.09637344 0.29608930 55835 1428192000 2015.04.05 00:00 10.08100000 10.02100000 9.98600000 10.18900000 10.08919501 0.26003309 50673 1428796800 2015.04.12 00:00 10.01600000 9.83200000 9.77100000 10.02100000 10.06470025 0.23791570 73925 1429401600 2015.04.19 00:00 9.87700000 9.80800000 9.74200000 9.90900000 10.04025261 0.20812889 83002 1430006400 2015.04.26 00:00 9.79100000 9.94200000 9.78100000 10.15000000 10.03089522 0.20725698 84526 1430611200 2015.05.03 00:00 9.96000000 10.03400000 9.83200000 10.05600000 10.03119091 0.19682603 81361 1431216000 2015.05.10 00:00 10.04700000 10.13300000 9.87700000 10.14700000 10.04088701 0.18070164 70838 1431820800 2015.05.17 00:00 10.11500000 10.21600000 10.05800000 10.32000000 10.05756444 0.17499459 51438 1432425600 2015.05.24 00:00 10.20600000 10.20900000 10.14300000 10.30900000 10.07198688 0.16843419 55162 1433030400 2015.05.31 00:00 10.18000000 9.98600000 9.84100000 10.22100000 10.06379765 0.16784454 83478 1433635200 2015.06.07 00:00 9.95800000 9.96500000 9.89400000 10.03400000 10.05438835 0.15877877 64031 1434240000 2015.06.14 00:00 9.91500000 10.08100000 9.89800000 10.10300000 10.05692279 0.15895173 54333 1434844800 2015.06.21 00:00 10.11100000 10.14300000 10.08700000 10.25500000 10.06512062 0.14787030 48478 1435449600 2015.06.28 00:00 9.88900000 9.95900000 9.80600000 10.12100000 10.05501390 0.14542033 59447 1436054400 2015.07.05 00:00 9.81700000 9.85500000 9.57400000 9.94100000 10.03596495 0.14177285 66557 1436659200 2015.07.12 00:00 9.75300000 10.03400000 9.75000000 10.08600000 10.03577782 0.13307027 47651 1437264000 2015.07.19 00:00 10.01400000 9.81500000 9.77100000 10.05700000 10.01475136 0.13581271 43989 1437868800 2015.07.26 00:00 9.80300000 9.77600000 9.70600000 9.91600000 9.99201313 0.12857402 47531 1438473600 2015.08.02 00:00 9.75200000 9.83200000 9.71400000 9.87000000 9.97677379 0.13289185 43615 1439078400 2015.08.09 00:00 9.82500000 9.69100000 9.64900000 9.85700000 9.94955724 0.14750650 53348 1439683200 2015.08.16 00:00 9.66400000 9.41200000 9.39500000 9.71000000 9.89836131 0.19176940 59466 1440288000 2015.08.23 00:00 9.39000000 9.12700000 8.53900000 9.40100000 9.82489833 0.26515851 116093 1440892800 2015.08.30 00:00 9.07200000 8.57900000 8.55800000 9.16200000 9.70624134 0.40394830 92854 1441497600 2015.09.06 00:00 8.55200000 8.89200000 8.50000000 8.92100000 9.62869455 0.46247926 94495 1442102400 2015.09.13 00:00 8.86700000 9.00500000 8.82100000 9.12600000 9.56929507 0.49482060 85093 1442707200 2015.09.20 00:00 9.00000000 8.65800000 8.47600000 9.03800000 9.48250506 0.54800362 94722 1443312000 2015.09.27 00:00 8.65000000 8.72800000 8.42900000 8.75800000 9.41064744 0.57393217 117002 1443916800 2015.10.04 00:00 8.70100000 8.99900000 8.68700000 9.08200000 9.37144292 0.56294661 122207 1444521600 2015.10.11 00:00 8.98700000 9.12800000 8.81300000 9.14100000 9.34825788 0.53899820 115475 1445126400 2015.10.18 00:00 9.08100000 8.90700000 8.80500000 9.17500000 9.30623332 0.53711853 102095 1445731200 2015.10.25 00:00 8.90100000 8.71800000 8.68400000 8.92000000 9.25021110 0.54225457 86561 1446336000 2015.11.01 00:00 8.71400000 8.67800000 8.60900000 8.82100000 9.19571480 0.53286816 84688 1446940800 2015.11.08 00:00 8.71700000 8.50500000 8.50000000 8.72400000 9.12993244 0.51941003 84577 1447545600 2015.11.15 00:00 8.46800000 8.79700000 8.46600000 8.83900000 9.09822459 0.49362996 95279 1448150400 2015.11.22 00:00 8.78300000 8.52300000 8.50900000 8.81100000 9.04344129 0.48342656 89793 1448755200 2015.11.29 00:00 8.46800000 8.56800000 8.40400000 8.64100000 8.99816117 0.44225539 99665 1449360000 2015.12.06 00:00 8.57900000 7.59600000 7.54600000 8.59800000 8.86462201 0.50372259 121368 1449964800 2015.12.13 00:00 7.96200000 8.03000000 7.78600000 8.23000000 8.78513420 0.49602977 88823 1450569600 2015.12.20 00:00 8.03700000 7.77900000 7.77200000 8.09700000 8.68931190 0.48764450 52709 1451174400 2015.12.27 00:00 7.85300000 7.73300000 7.69100000 7.91200000 8.59823457 0.47820323 53658 1451779200 2016.01.03 00:00 7.76200000 7.19400000 7.18800000 7.77800000 8.46449795 0.53637443 117357 1452384000 2016.01.10 00:00 6.96600000 6.94900000 6.44000000 7.22800000 8.32016481 0.61831361 85432 1452988800 2016.01.17 00:00 6.90700000 7.20900000 6.84000000 7.23500000 8.21433959 0.67374666 72589 1453593600 2016.01.24 00:00 7.19100000 7.61300000 7.07000000 7.62700000 8.15706915 0.67692969 76341 1454198400 2016.01.31 00:00 7.61100000 7.28200000 7.19900000 7.64700000 8.07372923 0.68650522 68284 1454803200 2016.02.07 00:00 7.27700000 7.12400000 6.91900000 7.37400000 7.98327883 0.71609808 104223 1455408000 2016.02.14 00:00 7.13000000 7.29400000 7.12400000 7.46000000 7.91763323 0.72071863 103440 1456012800 2016.02.21 00:00 7.26900000 7.04400000 6.97300000 7.46000000 7.83443006 0.71323265 97445 1456617600 2016.02.28 00:00 7.04100000 7.39800000 6.96500000 7.47900000 7.79286529 0.66131303 96263 1457222400 2016.03.06 00:00 7.41000000 7.46800000 7.25800000 7.59800000 7.76192574 0.61676977 101753 1457827200 2016.03.13 00:00 7.45000000 7.30500000 6.98800000 7.47100000 7.71840901 0.58483459 106519 1458432000 2016.03.20 00:00 7.25800000 7.27900000 7.21400000 7.40000000 7.67656053 0.54806308 73400 1459036800 2016.03.27 00:00 7.28000000 7.59200000 7.24300000 7.68200000 7.66850715 0.51484676 99922 1459641600 2016.04.03 00:00 7.53300000 7.20600000 7.04800000 7.62000000 7.62445885 0.44721658 96721 1460246400 2016.04.10 00:00 7.15900000 7.46900000 7.15900000 7.55800000 7.60965324 0.39508345 100548 1460851200 2016.04.17 00:00 7.36900000 7.74900000 7.31500000 7.78000000 7.62292436 0.34127084 110908 1461456000 2016.04.24 00:00 7.73500000 7.45900000 7.45700000 7.75100000 7.60731252 0.33366312 99227 1462060800 2016.05.01 00:00 7.42600000 7.19000000 7.01200000 7.50700000 7.56756847 0.30588730 101362 1462665600 2016.05.08 00:00 7.19800000 7.04500000 7.02800000 7.31000000 7.51780004 0.28952685 92634 1463270400 2016.05.15 00:00 6.96000000 7.03900000 6.87400000 7.08000000 7.47220004 0.27343956 88181 1463875200 2016.05.22 00:00 7.00100000 7.00700000 6.89900000 7.09600000 7.42789527 0.25920692 74900 1464480000 2016.05.29 00:00 7.01500000 7.05900000 6.90200000 7.08100000 7.39276239 0.23276446 77658 1465084800 2016.06.05 00:00 7.02700000 7.01100000 6.97200000 7.28600000 7.35640407 0.23026115 78180 1465689600 2016.06.12 00:00 6.98800000 6.87700000 6.67100000 7.10500000 7.31074654 0.23047252 96960 1466294400 2016.06.19 00:00 6.86400000 6.75300000 6.31500000 7.44600000 7.25762782 0.24827658 132465 1466899200 2016.06.26 00:00 6.65700000 7.03600000 6.52300000 7.07500000 7.23652041 0.24861249 86204 1467504000 2016.07.03 00:00 7.00600000 6.89700000 6.72500000 7.08900000 7.20418513 0.25634378 76130 1468108800 2016.07.10 00:00 6.89500000 7.17100000 6.88700000 7.45900000 7.20102464 0.25391125 99168 1468713600 2016.07.17 00:00 7.29600000 7.41200000 7.29600000 7.50600000 7.22111753 0.25525119 79268 1469318400 2016.07.24 00:00 7.39300000 7.33500000 7.20300000 7.46500000 7.23196348 0.25188890 100825 1469923200 2016.07.31 00:00 7.35300000 7.38500000 7.16800000 7.42900000 7.24653839 0.25600534 72993 1470528000 2016.08.07 00:00 7.41100000 7.50000000 7.39700000 7.64400000 7.27067759 0.26657872 54408 1471132800 2016.08.14 00:00 7.47900000 7.39600000 7.38700000 7.62300000 7.28261306 0.26176605 83485 1471737600 2016.08.21 00:00 7.45000000 7.07900000 7.01000000 7.46000000 7.26322134 0.25926605 94335 1472342400 2016.08.28 00:00 7.09000000 7.15700000 7.00300000 7.21200000 7.25310502 0.25306293 85517 1472947200 2016.09.04 00:00 7.15700000 7.11700000 7.09800000 7.34200000 7.24014264 0.22376174 88250 1473552000 2016.09.11 00:00 7.07300000 7.20000000 6.99000000 7.24200000 7.23631953 0.21668556 126553 1474156800 2016.09.18 00:00 7.17600000 7.35600000 7.10700000 7.51700000 7.24771767 0.22327270 94854 1474761600 2016.09.25 00:00 7.33400000 7.37600000 7.16400000 7.50500000 7.25993503 0.22573573 82891 1475366400 2016.10.02 00:00 7.35000000 7.40600000 7.33700000 7.55900000 7.27384598 0.22824897 78975 1475971200 2016.10.09 00:00 7.41300000 7.26500000 7.14200000 7.53400000 7.27300351 0.21999906 99959 1476576000 2016.10.16 00:00 7.28400000 7.41700000 7.24400000 7.50300000 7.28671746 0.22166787 64864 1477180800 2016.10.23 00:00 7.40600000 7.56600000 7.40300000 7.62900000 7.31331580 0.22954647 79034 1477785600 2016.10.30 00:00 7.53000000 7.55400000 7.52900000 7.80200000 7.33623810 0.22052462 156391 1478390400 2016.11.06 00:00 7.64900000 7.41500000 7.33200000 7.97800000 7.34373924 0.18028551 303881 1478995200 2016.11.13 00:00 7.46500000 7.64700000 7.41900000 7.71600000 7.37262121 0.18397432 178318 1479600000 2016.11.20 00:00 7.63300000 7.98500000 7.40500000 8.05000000 7.43094300 0.20740355 158957 1480204800 2016.11.27 00:00 8.02100000 8.21700000 7.95000000 8.24500000 7.50580557 0.27366518 161142 1480809600 2016.12.04 00:00 8.10100000 8.34100000 8.06400000 8.44400000 7.58534790 0.34475443 157165 1481414400 2016.12.11 00:00 8.33300000 8.33400000 8.32500000 8.50900000 7.65664810 0.39486272 176227 1482019200 2016.12.18 00:00 8.37300000 8.30600000 8.24400000 8.45500000 7.71849114 0.43174579 110995 1482624000 2016.12.25 00:00 8.31200000 8.50300000 8.22500000 8.59400000 7.79320627 0.48303144 125047 1483228800 2017.01.01 00:00 8.42300000 8.48900000 8.40000000 8.64300000 7.85947234 0.51785170 163163 1483833600 2017.01.08 00:00 8.48300000 8.45300000 8.31900000 8.55100000 7.91599878 0.51991423 174875 1484438400 2017.01.15 00:00 8.41600000 8.41100000 8.30500000 8.50600000 7.96314175 0.51500481 169825 1485043200 2017.01.22 00:00 8.37300000 8.53100000 8.32500000 8.62600000 8.01722349 0.50650059 144252 1485648000 2017.01.29 00:00 8.46800000 8.47400000 8.32100000 8.52000000 8.06072602 0.49104329 141529 1486252800 2017.02.05 00:00 8.40900000 8.46800000 8.29200000 8.53300000 8.09951402 0.47977882 98366 1486857600 2017.02.12 00:00 8.45800000 8.60500000 8.45200000 8.84300000 8.14765554 0.47118127 100646 1487462400 2017.02.19 00:00 8.61300000 8.65100000 8.57000000 8.80900000 8.19559311 0.45936288 110730 1488067200 2017.02.26 00:00 8.63300000 8.75500000 8.52400000 8.77400000 8.24886995 0.43020897 111514 1488672000 2017.03.05 00:00 8.74200000 8.70300000 8.58500000 8.81500000 8.29212043 0.40099790 102100 1489276800 2017.03.12 00:00 8.64600000 8.84600000 8.64600000 8.92800000 8.34487087 0.38483500 184152 1489881600 2017.03.19 00:00 8.83200000 8.93800000 8.75400000 8.97300000 8.40135936 0.36189800 129394 1490486400 2017.03.26 00:00 8.90800000 8.28400000 8.20400000 8.95000000 8.39018228 0.29010323 168413 1491091200 2017.04.02 00:00 8.28500000 8.05200000 7.91700000 8.31800000 8.35797444 0.26127990 198726 1491696000 2017.04.09 00:00 8.02500000 8.07500000 7.89200000 8.14300000 8.33102449 0.26865760 114905 1492300800 2017.04.16 00:00 8.08100000 8.30800000 8.04900000 8.32300000 8.32883168 0.26869217 86244 1492905600 2017.04.23 00:00 8.49900000 8.31900000 8.28900000 8.54800000 8.32789533 0.26919878 127412 1493510400 2017.04.30 00:00 8.29100000 8.36700000 8.17200000 8.44800000 8.33161959 0.26729495 94985 1494115200 2017.05.07 00:00 8.31700000 8.46900000 8.27200000 8.56100000 8.34470344 0.26175123 96658 1494720000 2017.05.14 00:00 8.44300000 8.40500000 8.11200000 8.68400000 8.35044597 0.25674883 102769 1495324800 2017.05.21 00:00 8.35200000 8.64100000 8.32500000 8.71100000 8.37811778 0.24969584 88933 1495929600 2017.05.28 00:00 8.71000000 8.59400000 8.36800000 8.72300000 8.39867799 0.24499510 100861 1496534400 2017.06.04 00:00 8.58700000 8.52200000 8.47400000 8.70800000 8.41042294 0.24191962 105558 1497139200 2017.06.11 00:00 8.49300000 8.65100000 8.48500000 8.69800000 8.43333504 0.23837200 116060 1497744000 2017.06.18 00:00 8.62800000 8.58900000 8.46000000 8.70000000 8.44816028 0.23629320 98089 1498348800 2017.06.25 00:00 8.58400000 8.56800000 8.52500000 8.71100000 8.45957358 0.23471148 112671 1498953600 2017.07.02 00:00 8.53100000 8.49800000 8.38300000 8.62600000 8.46323324 0.23181321 122468 1499558400 2017.07.09 00:00 8.43800000 8.62000000 8.36700000 8.64800000 8.47816341 0.22808727 94560 1500163200 2017.07.16 00:00 8.59400000 8.58600000 8.54000000 8.73600000 8.48843356 0.21998708 102838 1500768000 2017.07.23 00:00 8.57900000 8.50100000 8.48700000 8.63200000 8.48963037 0.21469515 103317 1501372800 2017.07.30 00:00 8.46200000 8.23500000 8.18900000 8.50500000 8.46537985 0.20540255 78304 1501977600 2017.08.06 00:00 8.18500000 8.11600000 8.06300000 8.42000000 8.43210558 0.18764926 70078 1502582400 2017.08.13 00:00 8.09700000 8.28700000 8.09700000 8.39100000 8.41828600 0.18715983 74585 1503187200 2017.08.20 00:00 8.26900000 8.38600000 8.21500000 8.40300000 8.41521115 0.16880838 67617 1503792000 2017.08.27 00:00 8.35500000 8.51700000 8.27000000 8.55100000 8.42490532 0.14991027 102256 1504396800 2017.09.03 00:00 8.44000000 8.32800000 8.32200000 8.55700000 8.41567624 0.15162887 83575 1505001600 2017.09.10 00:00 8.32100000 8.40900000 8.31200000 8.50200000 8.41504041 0.15029523 110859 1505606400 2017.09.17 00:00 8.41200000 8.44000000 8.33200000 8.50100000 8.41741752 0.14919050 79825 1506211200 2017.09.24 00:00 8.43600000 8.28300000 8.24100000 8.48900000 8.40461585 0.15572920 99612 1506816000 2017.10.01 00:00 8.29700000 8.19800000 8.18900000 8.32000000 8.38493815 0.16881470 70689 1507420800 2017.10.08 00:00 8.17400000 8.42000000 8.12600000 8.43600000 8.38827737 0.15793123 72127 1508025600 2017.10.15 00:00 8.39000000 8.30500000 8.24200000 8.43100000 8.38034619 0.15422656 57002 1508630400 2017.10.22 00:00 8.31300000 8.05000000 7.94700000 8.33000000 8.34888465 0.17442643 107446 1509235200 2017.10.29 00:00 8.04700000 8.01300000 7.99200000 8.18400000 8.31689564 0.18361071 89122 1509840000 2017.11.05 00:00 8.00200000 7.88800000 7.85900000 8.08300000 8.27604843 0.20528892 76979 1510444800 2017.11.12 00:00 7.87200000 8.01900000 7.76900000 8.06200000 8.25156763 0.20784568 80288 1511049600 2017.11.19 00:00 7.98500000 7.88100000 7.82100000 8.07700000 8.21627547 0.22330554 67909 1511654400 2017.11.26 00:00 7.86400000 8.15000000 7.83500000 8.25800000 8.20996352 0.20593315 92089 1512259200 2017.12.03 00:00 8.18200000 8.30400000 8.16800000 8.38500000 8.21891938 0.18810988 70377 1512864000 2017.12.10 00:00 8.23400000 8.57800000 8.22800000 8.60400000 8.25311753 0.19379767 72040 1513468800 2017.12.17 00:00 8.65900000 8.98500000 8.24300000 9.00700000 8.32282063 0.25638718 122788 1514073600 2017.12.24 00:00 8.94500000 9.01600000 8.93500000 9.23400000 8.38883771 0.30327365 78804 1514678400 2017.12.31 00:00 9.04300000 9.17500000 8.96900000 9.20000000 8.46371031 0.36221192 64571 1515283200 2018.01.07 00:00 9.14100000 8.96800000 8.87600000 9.20200000 8.51173790 0.39036892 92578 1515888000 2018.01.14 00:00 8.97400000 9.10000000 8.93300000 9.18000000 8.56776286 0.42718950 86429 1516492800 2018.01.21 00:00 9.16600000 9.15300000 9.07800000 9.21900000 8.62349973 0.45946552 93727 1517097600 2018.01.28 00:00 9.09200000 9.11300000 9.01600000 9.24800000 8.67011880 0.48404028 84508 1517702400 2018.02.04 00:00 9.14000000 9.05600000 8.90000000 9.21100000 8.70686939 0.50053956 140286 1518307200 2018.02.11 00:00 9.03300000 9.13700000 8.94800000 9.17500000 8.74783421 0.51308134 108788 1518912000 2018.02.18 00:00 9.14500000 9.24700000 9.04200000 9.27200000 8.79537381 0.52369664 77547 1519516800 2018.02.25 00:00 9.25400000 8.85300000 8.76500000 9.28500000 8.80086202 0.51866143 100089 1520121600 2018.03.04 00:00 8.80400000 9.02800000 8.75600000 9.07400000 8.82249421 0.51453442 123072