Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74045000 0.74065000 0.00001000 5.00000000 20.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1295146800 2011.01.16 03:00 0.96440000 0.96430000 0.96410000 0.96470000 0.96430000 0.00000000 13 1295740800 2011.01.23 00:00 0.96440000 0.96430000 0.96410000 0.96470000 0.96430000 0.00000000 13 1295751600 2011.01.23 03:00 0.96410000 0.96410000 0.96380000 0.96440000 0.96428095 0.00000000 53 1296345600 2011.01.30 00:00 0.96415000 0.96415000 0.96415000 0.96415000 0.96426848 0.00000000 367478 1296950400 2011.02.06 00:00 0.96698000 0.96644000 0.96634000 0.96914000 0.96447529 0.00000000 437403 1297555200 2011.02.13 00:00 0.98304000 0.98624000 0.98304000 0.98684000 0.96654812 0.00000000 428103 1298160000 2011.02.20 00:00 0.95633000 0.95783000 0.95633000 0.96013000 0.96571782 0.00000000 420851 1298764800 2011.02.27 00:00 0.94773000 0.94898000 0.94753000 0.94973000 0.96412375 0.00000000 448239 1298775600 2011.02.27 03:00 0.94890000 0.94919000 0.94831000 0.95293000 0.96270148 0.00000000 149651 1299369600 2011.03.06 00:00 0.95061000 0.95283000 0.95036000 0.95293000 0.96176134 0.00000000 407527 1299974400 2011.03.13 00:00 0.95469000 0.95298000 0.95090000 0.95469000 0.96092502 0.00000000 731703 1300579200 2011.03.20 00:00 0.91514000 0.91826000 0.91493000 0.91827000 0.95686169 0.00000000 519871 1301184000 2011.03.27 00:00 0.93778000 0.93957000 0.93653000 0.93993000 0.95521486 0.00000000 517227 1301788800 2011.04.03 00:00 0.95864000 0.96073000 0.95732000 0.96083000 0.95574011 0.00000000 522191 1302393600 2011.04.10 00:00 0.95001000 0.95138000 0.94945000 0.95150000 0.95532486 0.00000000 597370 1302998400 2011.04.17 00:00 0.93028000 0.92973000 0.92903000 0.93073000 0.95288726 0.00000000 502318 1303603200 2011.04.24 00:00 0.92712000 0.92757000 0.92712000 0.92906000 0.95047609 0.00000000 510033 1304208000 2011.05.01 00:00 0.91314000 0.90862000 0.88716000 0.91711000 0.94648980 0.00000000 282385 1304812800 2011.05.08 00:00 0.90700000 0.92074000 0.90303000 0.92611000 0.94403743 0.00000000 240717 1305417600 2011.05.15 00:00 0.92049000 0.90046000 0.89751000 0.92271000 0.93988720 0.02262590 234536 1306022400 2011.05.22 00:00 0.90056000 0.86922000 0.86549000 0.90851000 0.93315699 0.02830307 207173 1306627200 2011.05.29 00:00 0.86875000 0.85132000 0.84711000 0.88454000 0.92536299 0.03453640 161311 1307232000 2011.06.05 00:00 0.85301000 0.86001000 0.85021000 0.86701000 0.91913890 0.03791914 163238 1307836800 2011.06.12 00:00 0.86044000 0.86544000 0.85417000 0.87891000 0.91402472 0.03969653 191404 1308441600 2011.06.19 00:00 0.86439000 0.84291000 0.84136000 0.86821000 0.90725189 0.04259184 163427 1309046400 2011.06.26 00:00 0.84374000 0.88401000 0.84099000 0.88617000 0.90503837 0.03957903 176906 1309651200 2011.07.03 00:00 0.88451000 0.86941000 0.86401000 0.88901000 0.90164520 0.03920390 168055 1310256000 2011.07.10 00:00 0.86921000 0.85383000 0.84395000 0.87061000 0.89709137 0.03992821 199366 1310860800 2011.07.17 00:00 0.84715000 0.86505000 0.84642000 0.87338000 0.89403981 0.03929745 196679 1311465600 2011.07.24 00:00 0.85577000 0.82116000 0.82037000 0.85783000 0.88709887 0.04114948 168509 1312070400 2011.07.31 00:00 0.82951000 0.78235000 0.77096000 0.83559000 0.87712279 0.04587202 269022 1312675200 2011.08.07 00:00 0.77249000 0.78672000 0.71100000 0.78722000 0.86851300 0.05043336 335726 1313280000 2011.08.14 00:00 0.79289000 0.79361000 0.78775000 0.81586000 0.86137938 0.05172307 239922 1313884800 2011.08.21 00:00 0.79686000 0.82098000 0.79212000 0.82428000 0.85753182 0.04803913 238200 1314489600 2011.08.28 00:00 0.82291000 0.80002000 0.78670000 0.84398000 0.85205451 0.04543289 299721 1315094400 2011.09.04 00:00 0.79721000 0.88615000 0.78803000 0.88915000 0.85530170 0.04253120 423973 1315699200 2011.09.11 00:00 0.88993000 0.89489000 0.87840000 0.89611000 0.85907201 0.04063655 425023 1316304000 2011.09.18 00:00 0.89606000 0.88029000 0.87622000 0.90460000 0.86109277 0.03977465 446707 1316908800 2011.09.25 00:00 0.87850000 0.86481000 0.86114000 0.88353000 0.86144679 0.03759074 416795 1317513600 2011.10.02 00:00 0.86779000 0.89146000 0.86467000 0.89520000 0.86430519 0.03821371 361117 1318118400 2011.10.09 00:00 0.89188000 0.88325000 0.87517000 0.89518000 0.86610946 0.03914488 366834 1318723200 2011.10.16 00:00 0.88172000 0.87564000 0.87106000 0.89220000 0.86701713 0.03942079 362792 1319328000 2011.10.23 00:00 0.87351000 0.86934000 0.85864000 0.88178000 0.86723836 0.03948036 337326 1319932800 2011.10.30 00:00 0.86928000 0.86881000 0.86489000 0.88131000 0.86738804 0.03953890 373487 1320537600 2011.11.06 00:00 0.87585000 0.89036000 0.87317000 0.89423000 0.86957584 0.04028214 251693 1321142400 2011.11.13 00:00 0.89053000 0.89224000 0.88209000 0.90162000 0.87173433 0.04132285 278005 1321747200 2011.11.20 00:00 0.89228000 0.88745000 0.87605000 0.89309000 0.87323106 0.04208007 203953 1322352000 2011.11.27 00:00 0.88929000 0.90322000 0.88777000 0.90899000 0.87608715 0.04350479 216755 1322956800 2011.12.04 00:00 0.90625000 0.90717000 0.89947000 0.91935000 0.87904742 0.04515434 214939 1323561600 2011.12.11 00:00 0.90755000 0.90111000 0.90052000 0.91871000 0.88114862 0.04431007 229042 1324166400 2011.12.18 00:00 0.90272000 0.91707000 0.89942000 0.92123000 0.88456971 0.04028442 226867 1324771200 2011.12.25 00:00 0.91271000 0.91802000 0.91245000 0.92512000 0.88775545 0.03544792 176476 1325376000 2012.01.01 00:00 0.91927000 0.92822000 0.91646000 0.93745000 0.89160922 0.03064082 270679 1325980800 2012.01.08 00:00 0.93120000 0.93017000 0.92405000 0.93971000 0.89528167 0.02815804 216413 1326585600 2012.01.15 00:00 0.93132000 0.92172000 0.91893000 0.93983000 0.89779961 0.01946729 194295 1327190400 2012.01.22 00:00 0.92340000 0.91047000 0.90954000 0.92534000 0.89900631 0.01959899 207044 1327795200 2012.01.29 00:00 0.91034000 0.92367000 0.91032000 0.92641000 0.90135523 0.02056401 212612 1328400000 2012.02.05 00:00 0.92472000 0.91481000 0.91225000 0.92826000 0.90263664 0.02037118 321991 1329004800 2012.02.12 00:00 0.91365000 0.92190000 0.91180000 0.92685000 0.90447125 0.01909827 465381 1329609600 2012.02.19 00:00 0.92315000 0.89627000 0.89440000 0.92362000 0.90369017 0.01892155 352503 1330214400 2012.02.26 00:00 0.89537000 0.92344000 0.89363000 0.92595000 0.90557111 0.01884255 307002 1330819200 2012.03.04 00:00 0.92360000 0.92720000 0.91212000 0.93036000 0.90763100 0.01814902 290975 1331424000 2012.03.11 00:00 0.92757000 0.92278000 0.92164000 0.94034000 0.90907377 0.01618386 269384 1332028800 2012.03.18 00:00 0.92333000 0.90950000 0.90671000 0.92591000 0.90911436 0.01343891 270758 1332633600 2012.03.25 00:00 0.90902000 0.90325000 0.90284000 0.91447000 0.90855585 0.01301430 298099 1333238400 2012.04.01 00:00 0.90465000 0.91991000 0.90323000 0.92841000 0.90963720 0.01229260 277454 1333843200 2012.04.08 00:00 0.91873000 0.91939000 0.91146000 0.92401000 0.91056604 0.01097082 258064 1334448000 2012.04.15 00:00 0.92095000 0.91539000 0.91380000 0.92966000 0.91102546 0.01065438 292902 1335052800 2012.04.22 00:00 0.91814000 0.92355000 0.91538000 0.92678000 0.91221827 0.01033684 297585 1335657600 2012.04.29 00:00 0.92456000 0.92125000 0.91419000 0.93193000 0.91307844 0.00973993 247073 1336262400 2012.05.06 00:00 0.92647000 0.92878000 0.92087000 0.93246000 0.91457383 0.00953777 204453 1336867200 2012.05.13 00:00 0.93042000 0.91891000 0.91841000 0.93925000 0.91498679 0.00937050 273640 1337472000 2012.05.20 00:00 0.91974000 0.93157000 0.91924000 0.93570000 0.91656615 0.00905525 262371 1338076800 2012.05.27 00:00 0.93097000 0.92731000 0.92702000 0.94322000 0.91758937 0.00862975 272516 1338681600 2012.06.03 00:00 0.92903000 0.93408000 0.92103000 0.93552000 0.91915991 0.00911828 316376 1339286400 2012.06.10 00:00 0.92949000 0.92939000 0.92615000 0.93765000 0.92013420 0.00909445 308534 1339891200 2012.06.17 00:00 0.92632000 0.93183000 0.92291000 0.93382000 0.92124809 0.00939035 305827 1340496000 2012.06.24 00:00 0.93109000 0.93266000 0.92525000 0.94207000 0.92233494 0.00960952 287754 1341100800 2012.07.01 00:00 0.93170000 0.95840000 0.93160000 0.96047000 0.92576970 0.01262904 230020 1341705600 2012.07.08 00:00 0.95872000 0.96677000 0.95527000 0.97002000 0.92967449 0.01426810 211889 1342310400 2012.07.15 00:00 0.96551000 0.97511000 0.96063000 0.97697000 0.93400169 0.01794567 223430 1342915200 2012.07.22 00:00 0.97666000 0.97139000 0.96437000 0.97777000 0.93756248 0.02039922 261024 1343520000 2012.07.29 00:00 0.97150000 0.96847000 0.96819000 0.98466000 0.94050605 0.02192189 220274 1344124800 2012.08.05 00:00 0.96659000 0.98572000 0.96549000 0.98648000 0.94481214 0.02394771 168401 1344729600 2012.08.12 00:00 0.98668000 0.98421000 0.97654000 0.99009000 0.94856432 0.02446179 140689 1345334400 2012.08.19 00:00 0.98315000 0.96729000 0.96045000 0.98753000 0.95034772 0.02433667 148609 1345939200 2012.08.26 00:00 0.96603000 0.96803000 0.96060000 0.97184000 0.95203174 0.02395997 162725 1346544000 2012.09.02 00:00 0.96449000 0.96538000 0.96165000 0.97662000 0.95330301 0.02288883 239149 1347148800 2012.09.09 00:00 0.96341000 0.95389000 0.95259000 0.97209000 0.95335891 0.02190689 168359 1347753600 2012.09.16 00:00 0.95407000 0.95528000 0.94782000 0.95813000 0.95354187 0.02070781 168630 1348358400 2012.09.23 00:00 0.95230000 0.95627000 0.95208000 0.95849000 0.95380169 0.01995762 195481 1348963200 2012.09.30 00:00 0.95559000 0.94969000 0.94619000 0.95869000 0.95341010 0.01843559 176134 1349568000 2012.10.07 00:00 0.95064000 0.95213000 0.94996000 0.96279000 0.95328819 0.01780202 167217 1350172800 2012.10.14 00:00 0.95159000 0.93436000 0.93385000 0.95563000 0.95148550 0.01782632 183082 1350777600 2012.10.21 00:00 0.93284000 0.93711000 0.92960000 0.94499000 0.95011641 0.01817690 181162 1351382400 2012.10.28 00:00 0.93619000 0.94475000 0.92740000 0.94699000 0.94960532 0.01784981 134346 1351987200 2012.11.04 00:00 0.94534000 0.94711000 0.94404000 0.95429000 0.94936767 0.01753592 169667 1352592000 2012.11.11 00:00 0.94804000 0.94438000 0.93836000 0.95039000 0.94889266 0.01744833 147149 1353196800 2012.11.18 00:00 0.94332000 0.93443000 0.93405000 0.94689000 0.94751526 0.01837425 136587 1353801600 2012.11.25 00:00 0.93420000 0.93318000 0.92902000 0.93899000 0.94615000 0.01885469 144328 1354406400 2012.12.02 00:00 0.93352000 0.94428000 0.92959000 0.94943000 0.94597190 0.01780104 137148 1355011200 2012.12.09 00:00 0.94894000 0.93081000 0.92989000 0.94959000 0.94452791 0.01783207 123278 1355616000 2012.12.16 00:00 0.92909000 0.92238000 0.91888000 0.93389000 0.94241859 0.01853740 123314 1356220800 2012.12.23 00:00 0.92204000 0.91600000 0.91583000 0.92430000 0.93990253 0.01773155 78242 1356825600 2012.12.30 00:00 0.91654000 0.93609000 0.91631000 0.94138000 0.93953943 0.01485095 109995 1357430400 2013.01.06 00:00 0.93679000 0.92749000 0.92504000 0.94029000 0.93839187 0.01406293 142209 1358035200 2013.01.13 00:00 0.92642000 0.94210000 0.92569000 0.95137000 0.93874502 0.01235168 191559 1358640000 2013.01.20 00:00 0.94149000 0.92130000 0.91449000 0.94309000 0.93708359 0.01167991 140719 1359244800 2013.01.27 00:00 0.92069000 0.91079000 0.90239000 0.92191000 0.93457944 0.01275538 153123 1359849600 2013.02.03 00:00 0.91089000 0.91399000 0.90849000 0.92168000 0.93261854 0.01294983 165277 1360454400 2013.02.10 00:00 0.91483000 0.91559000 0.90839000 0.92340000 0.93099678 0.01256040 151444 1361059200 2013.02.17 00:00 0.91584000 0.91129000 0.90718000 0.91898000 0.92911994 0.01277348 203018 1361664000 2013.02.24 00:00 0.90859000 0.91876000 0.90288000 0.91969000 0.92813328 0.01197509 233725 1362268800 2013.03.03 00:00 0.91679000 0.92527000 0.91359000 0.93139000 0.92786059 0.01193071 182472 1362873600 2013.03.10 00:00 0.92514000 0.92080000 0.91909000 0.93260000 0.92718815 0.01188485 187271 1363478400 2013.03.17 00:00 0.92304000 0.91927000 0.91859000 0.92759000 0.92643404 0.01135319 201981 1364083200 2013.03.24 00:00 0.92179000 0.93219000 0.91447000 0.93979000 0.92698223 0.01048483 178708 1364688000 2013.03.31 00:00 0.93314000 0.91809000 0.91181000 0.93850000 0.92613535 0.00977810 155363 1365292800 2013.04.07 00:00 0.91673000 0.91479000 0.91339000 0.92265000 0.92505484 0.00972427 152831 1365897600 2013.04.14 00:00 0.91344000 0.90928000 0.89849000 0.91599000 0.92355247 0.00991804 207019 1366502400 2013.04.21 00:00 0.90799000 0.92649000 0.90799000 0.92910000 0.92383224 0.00885814 185625 1367107200 2013.04.28 00:00 0.92509000 0.92749000 0.91739000 0.93024000 0.92418060 0.00885813 168021 1367712000 2013.05.05 00:00 0.92811000 0.94709000 0.92669000 0.95146000 0.92636244 0.01075792 159088 1368316800 2013.05.12 00:00 0.94739000 0.94619000 0.94009000 0.95429000 0.92825078 0.01190324 201763 1368921600 2013.05.19 00:00 0.94299000 0.92962000 0.92804000 0.95058000 0.92838118 0.01182630 254597 1369526400 2013.05.26 00:00 0.93252000 0.92128000 0.91898000 0.94064000 0.92770488 0.01167523 244843 1370131200 2013.06.02 00:00 0.92097000 0.91762000 0.90014000 0.92977000 0.92674442 0.01103130 277608 1370736000 2013.06.09 00:00 0.91634000 0.90449000 0.89381000 0.92343000 0.92462495 0.01128328 274065 1371340800 2013.06.16 00:00 0.90546000 0.89224000 0.88816000 0.91106000 0.92154067 0.01244241 288003 1371945600 2013.06.23 00:00 0.89302000 0.89784000 0.88466000 0.90713000 0.91928346 0.01331217 309989 1372550400 2013.06.30 00:00 0.89693000 0.91118000 0.89661000 0.91348000 0.91851170 0.01344778 263156 1373155200 2013.07.07 00:00 0.91136000 0.90960000 0.90575000 0.92563000 0.91766297 0.01358560 290154 1373760000 2013.07.14 00:00 0.90977000 0.90797000 0.89872000 0.91427000 0.91673983 0.01387137 249831 1374364800 2013.07.21 00:00 0.90752000 0.90297000 0.90164000 0.91277000 0.91542842 0.01424155 232455 1374969600 2013.07.28 00:00 0.90200000 0.89418000 0.89316000 0.90810000 0.91340476 0.01524335 243727 1375574400 2013.08.04 00:00 0.89321000 0.89640000 0.88303000 0.89780000 0.91178526 0.01593805 233066 1376179200 2013.08.11 00:00 0.89558000 0.89580000 0.89148000 0.90835000 0.91026285 0.01592519 239539 1376784000 2013.08.18 00:00 0.89516000 0.87791000 0.87314000 0.89858000 0.90718163 0.01789229 253378 1377388800 2013.08.25 00:00 0.87570000 0.88258000 0.87220000 0.88706000 0.90483862 0.01912541 219159 1377993600 2013.09.01 00:00 0.88403000 0.90025000 0.88360000 0.90652000 0.90440160 0.01923740 208412 1378598400 2013.09.08 00:00 0.90054000 0.89749000 0.89717000 0.90648000 0.90374336 0.01879506 186007 1379203200 2013.09.15 00:00 0.89442000 0.88353000 0.88291000 0.90252000 0.90181827 0.01889859 190698 1379808000 2013.09.22 00:00 0.88083000 0.87901000 0.87435000 0.88829000 0.89964606 0.01696967 169565 1380412800 2013.09.29 00:00 0.87676000 0.88116000 0.86872000 0.88171000 0.89788548 0.01407528 198479 1381017600 2013.10.06 00:00 0.88005000 0.88029000 0.87042000 0.88123000 0.89620972 0.01272947 176881 1381622400 2013.10.13 00:00 0.87622000 0.87607000 0.87498000 0.88664000 0.89429165 0.01215490 178294 1382227200 2013.10.20 00:00 0.87597000 0.85390000 0.85274000 0.87844000 0.89044483 0.01390856 173282 1382832000 2013.10.27 00:00 0.85347000 0.87502000 0.85332000 0.87576000 0.88897580 0.01398767 202037 1383436800 2013.11.03 00:00 0.87369000 0.87952000 0.87146000 0.88573000 0.88807525 0.01416643 194072 1384041600 2013.11.10 00:00 0.87977000 0.87630000 0.87039000 0.88091000 0.88695379 0.01428526 187417 1384646400 2013.11.17 00:00 0.87589000 0.86197000 0.86023000 0.87966000 0.88457438 0.01432246 206700 1385251200 2013.11.24 00:00 0.86117000 0.85352000 0.85122000 0.86538000 0.88161682 0.01484054 180629 1385856000 2013.12.01 00:00 0.85125000 0.83848000 0.83641000 0.85643000 0.87750855 0.01662955 229586 1386460800 2013.12.08 00:00 0.83708000 0.83989000 0.83339000 0.84119000 0.87392584 0.01783489 192177 1387065600 2013.12.15 00:00 0.83983000 0.84227000 0.83045000 0.84309000 0.87091099 0.01883104 195787 1387670400 2013.12.22 00:00 0.84136000 0.83230000 0.82498000 0.84550000 0.86723376 0.02015331 101696 1388275200 2013.12.29 00:00 0.83182000 0.85101000 0.82973000 0.85309000 0.86568864 0.01958703 139628 1388880000 2014.01.05 00:00 0.85017000 0.82841000 0.82477000 0.85387000 0.86213829 0.02140067 211755 1389484800 2014.01.12 00:00 0.82622000 0.82993000 0.82305000 0.83233000 0.85907083 0.02244455 193241 1390089600 2014.01.19 00:00 0.82946000 0.80709000 0.80345000 0.83387000 0.85412028 0.02390653 207074 1390694400 2014.01.26 00:00 0.80795000 0.81392000 0.79962000 0.81640000 0.85029168 0.02394557 214408 1391299200 2014.02.02 00:00 0.81504000 0.81342000 0.80641000 0.82148000 0.84678009 0.02451823 198362 1391904000 2014.02.09 00:00 0.81243000 0.81243000 0.80669000 0.82206000 0.84350865 0.02495196 169998 1392508800 2014.02.16 00:00 0.81114000 0.79774000 0.79441000 0.81521000 0.83914974 0.02593338 159416 1393113600 2014.02.23 00:00 0.79878000 0.79511000 0.78934000 0.80467000 0.83495547 0.02646718 170515 1393718400 2014.03.02 00:00 0.79325000 0.79159000 0.79017000 0.80579000 0.83082543 0.02692383 155958 1394323200 2014.03.09 00:00 0.79042000 0.78589000 0.78432000 0.79296000 0.82654586 0.02866227 167824 1394928000 2014.03.16 00:00 0.78541000 0.78603000 0.78063000 0.79344000 0.82268721 0.02834223 167645 1395532800 2014.03.23 00:00 0.78615000 0.80158000 0.78426000 0.80886000 0.82067700 0.02586760 173031 1396137600 2014.03.30 00:00 0.80002000 0.81248000 0.79733000 0.81598000 0.81989633 0.02273682 160350 1396742400 2014.04.06 00:00 0.81193000 0.79761000 0.79690000 0.81325000 0.81777383 0.02106000 141820 1397347200 2014.04.13 00:00 0.79815000 0.80123000 0.79693000 0.80341000 0.81619822 0.01958722 113338 1397952000 2014.04.20 00:00 0.80076000 0.79842000 0.79740000 0.80397000 0.81450506 0.01905280 100440 1398556800 2014.04.27 00:00 0.79706000 0.79973000 0.79560000 0.80819000 0.81309791 0.01818657 148268 1399161600 2014.05.04 00:00 0.79837000 0.81325000 0.79768000 0.81720000 0.81311240 0.01698048 149224 1399766400 2014.05.11 00:00 0.81088000 0.82134000 0.81074000 0.82411000 0.81389598 0.01679522 150538 1400371200 2014.05.18 00:00 0.82115000 0.82352000 0.81592000 0.82478000 0.81481255 0.01523712 143135 1400976000 2014.05.25 00:00 0.82381000 0.82519000 0.82292000 0.82910000 0.81580088 0.01568327 130842 1401580800 2014.06.01 00:00 0.82519000 0.81739000 0.81485000 0.82773000 0.81595222 0.01546530 159504 1402185600 2014.06.08 00:00 0.81741000 0.82921000 0.81635000 0.82996000 0.81721487 0.01638923 141108 1402790400 2014.06.15 00:00 0.82855000 0.83207000 0.82292000 0.83412000 0.81862964 0.01754560 139270 1403395200 2014.06.22 00:00 0.83191000 0.83513000 0.83066000 0.83643000 0.82020111 0.01879680 130916 1404000000 2014.06.29 00:00 0.83516000 0.83931000 0.83036000 0.84196000 0.82202100 0.02020655 120814 1404604800 2014.07.06 00:00 0.83889000 0.83115000 0.83091000 0.84092000 0.82289043 0.02003534 125914 1405209600 2014.07.13 00:00 0.83095000 0.83662000 0.82839000 0.83895000 0.82419801 0.01993431 150344 1405814400 2014.07.20 00:00 0.83608000 0.83632000 0.83503000 0.84281000 0.82535248 0.01927228 136090 1406419200 2014.07.27 00:00 0.83586000 0.82938000 0.82850000 0.83784000 0.82573606 0.01731727 157159 1407024000 2014.08.03 00:00 0.82910000 0.82493000 0.82366000 0.83396000 0.82565929 0.01484123 163906 1407628800 2014.08.10 00:00 0.82520000 0.82832000 0.82484000 0.83325000 0.82591269 0.01391876 148581 1408233600 2014.08.17 00:00 0.82857000 0.83447000 0.82822000 0.83585000 0.82672767 0.01393643 148821 1408838400 2014.08.24 00:00 0.83586000 0.84404000 0.83267000 0.84616000 0.82837646 0.01323123 171679 1409443200 2014.08.31 00:00 0.84399000 0.85556000 0.84030000 0.85890000 0.83096537 0.01360226 178738 1410048000 2014.09.07 00:00 0.85499000 0.84174000 0.84119000 0.85748000 0.83199153 0.01187589 248507 1410652800 2014.09.14 00:00 0.84018000 0.85913000 0.84018000 0.86087000 0.83457614 0.01130431 266703 1411257600 2014.09.21 00:00 0.85718000 0.85267000 0.84733000 0.85889000 0.83629937 0.01110666 238671 1411862400 2014.09.28 00:00 0.85277000 0.85960000 0.85076000 0.86140000 0.83851848 0.01191942 270342 1412467200 2014.10.05 00:00 0.85955000 0.85389000 0.85095000 0.86370000 0.83998243 0.01205838 299157 1413072000 2014.10.12 00:00 0.85427000 0.83929000 0.83170000 0.85517000 0.83991649 0.01159154 327971 1413676800 2014.10.19 00:00 0.83840000 0.84703000 0.83458000 0.85180000 0.84059396 0.01054512 245354 1414281600 2014.10.26 00:00 0.84673000 0.85459000 0.84293000 0.85815000 0.84192692 0.01063848 285140 1414886400 2014.11.02 00:00 0.85418000 0.85241000 0.84002000 0.85816000 0.84292531 0.01063529 377976 1415491200 2014.11.09 00:00 0.85134000 0.84959000 0.84562000 0.85640000 0.84356004 0.01058125 283371 1416096000 2014.11.16 00:00 0.84907000 0.86309000 0.84209000 0.86426000 0.84542004 0.01137467 297182 1416700800 2014.11.23 00:00 0.86489000 0.84554000 0.84198000 0.86565000 0.84543146 0.01091798 266186 1417305600 2014.11.30 00:00 0.84510000 0.85548000 0.84417000 0.86234000 0.84638847 0.01093252 289121 1417910400 2014.12.07 00:00 0.85582000 0.83267000 0.83185000 0.85840000 0.84508194 0.01118033 311043 1418515200 2014.12.14 00:00 0.83062000 0.84781000 0.81990000 0.84872000 0.84534176 0.01058618 326765 1419120000 2014.12.21 00:00 0.84692000 0.84907000 0.84220000 0.85127000 0.84569683 0.00948451 108163 1419724800 2014.12.28 00:00 0.84914000 0.84972000 0.84648000 0.85906000 0.84607999 0.00854399 146657 1420329600 2015.01.04 00:00 0.85499000 0.85507000 0.84958000 0.86501000 0.84693618 0.00797732 306631 1420934400 2015.01.11 00:00 0.85381000 0.71697000 0.69672000 0.85744000 0.83455845 0.03145535 661828 1421539200 2015.01.18 00:00 0.71835000 0.70806000 0.69012000 0.73799000 0.82251098 0.04431165 247716 1422144000 2015.01.25 00:00 0.70588000 0.72157000 0.70346000 0.73666000 0.81289755 0.05199649 238551 1422748800 2015.02.01 00:00 0.72693000 0.73943000 0.72482000 0.74670000 0.80590064 0.05550171 260585 1423353600 2015.02.08 00:00 0.73833000 0.74871000 0.73042000 0.74975000 0.80045391 0.05755169 219765 1423958400 2015.02.15 00:00 0.74756000 0.74792000 0.74446000 0.76568000 0.79545068 0.05860725 225409 1424563200 2015.02.22 00:00 0.74999000 0.76234000 0.74839000 0.76572000 0.79229729 0.05844887 248240 1425168000 2015.03.01 00:00 0.76094000 0.78131000 0.76092000 0.78467000 0.79125088 0.05781470 269404 1425772800 2015.03.08 00:00 0.78052000 0.78607000 0.77982000 0.79494000 0.79075746 0.05657314 301442 1426377600 2015.03.15 00:00 0.78645000 0.77581000 0.77134000 0.78959000 0.78933389 0.05508798 307564 1426982400 2015.03.22 00:00 0.77612000 0.76192000 0.75999000 0.77901000 0.78672305 0.05393749 310890 1427587200 2015.03.29 00:00 0.76226000 0.76219000 0.75838000 0.76828000 0.78438657 0.05258343 241583 1428192000 2015.04.05 00:00 0.76152000 0.77854000 0.76118000 0.77935000 0.78382975 0.04959301 263384 1428796800 2015.04.12 00:00 0.77883000 0.77697000 0.77357000 0.78948000 0.78317644 0.04765081 335007 1429401600 2015.04.19 00:00 0.77833000 0.78231000 0.77519000 0.79412000 0.78309392 0.04481742 318541 1430006400 2015.04.26 00:00 0.78244000 0.76629000 0.76390000 0.79580000 0.78149355 0.04335180 346213 1430611200 2015.05.03 00:00 0.76640000 0.77108000 0.75148000 0.77645000 0.78050178 0.04058564 331118 1431216000 2015.05.10 00:00 0.77045000 0.76180000 0.75978000 0.77546000 0.77872066 0.03724494 304442 1431820800 2015.05.17 00:00 0.76127000 0.76723000 0.75875000 0.76992000 0.77762631 0.03331366 315098 1432425600 2015.05.24 00:00 0.76709000 0.75545000 0.74901000 0.77107000 0.77551428 0.02754268 308117 1433030400 2015.05.31 00:00 0.75442000 0.75543000 0.74280000 0.76016000 0.77360149 0.02353081 346952 1433635200 2015.06.07 00:00 0.75399000 0.75423000 0.74421000 0.76238000 0.77175659 0.01792586 324696 1434240000 2015.06.14 00:00 0.75396000 0.74799000 0.74687000 0.76011000 0.76949310 0.01394050 265675 1434844800 2015.06.21 00:00 0.74599000 0.75781000 0.74584000 0.76083000 0.76838043 0.01213951 257565 1435449600 2015.06.28 00:00 0.75951000 0.74790000 0.74520000 0.76486000 0.76642991 0.01182059 287986 1436054400 2015.07.05 00:00 0.74707000 0.73898000 0.73485000 0.75048000 0.76381563 0.01254773 361860 1436659200 2015.07.12 00:00 0.73978000 0.74101000 0.73517000 0.74700000 0.76164367 0.01366592 356358 1437264000 2015.07.19 00:00 0.73999000 0.73770000 0.73238000 0.74294000 0.75936332 0.01413784 336140 1437868800 2015.07.26 00:00 0.73725000 0.73707000 0.73195000 0.74912000 0.75724015 0.01383997 284758 1438473600 2015.08.02 00:00 0.73830000 0.74890000 0.73386000 0.75286000 0.75644585 0.01337490 287243 1439078400 2015.08.09 00:00 0.74831000 0.74518000 0.74339000 0.75666000 0.75537291 0.01361758 257680 1439683200 2015.08.16 00:00 0.74535000 0.71777000 0.71751000 0.74933000 0.75179168 0.01613251 128240 1440288000 2015.08.23 00:00 0.71741000 0.72834000 0.69700000 0.73345000 0.74955819 0.01605545 195083 1440892800 2015.08.30 00:00 0.72770000 0.73182000 0.72255000 0.74227000 0.74786883 0.01547001 153554 1441497600 2015.09.06 00:00 0.73233000 0.73002000 0.72946000 0.74485000 0.74616895 0.01400772 140641 1442102400 2015.09.13 00:00 0.73091000 0.73215000 0.72733000 0.73772000 0.74483381 0.01362023 133776 1442707200 2015.09.20 00:00 0.73243000 0.73358000 0.72385000 0.73843000 0.74376202 0.01247911 126512 1443312000 2015.09.27 00:00 0.73204000 0.73834000 0.72113000 0.74002000 0.74324563 0.01182086 172856 1443916800 2015.10.04 00:00 0.73827000 0.74264000 0.73725000 0.74994000 0.74318795 0.01052360 226068 1444521600 2015.10.11 00:00 0.74032000 0.73826000 0.73127000 0.74524000 0.74271863 0.01009508 168207 1445126400 2015.10.18 00:00 0.73919000 0.74289000 0.72852000 0.74815000 0.74273495 0.00969197 170475 1445731200 2015.10.25 00:00 0.74289000 0.75570000 0.74143000 0.75648000 0.74396971 0.01023453 211404 1446336000 2015.11.01 00:00 0.75395000 0.75607000 0.75142000 0.76073000 0.74512212 0.01102226 207409 1446940800 2015.11.08 00:00 0.75513000 0.75493000 0.75110000 0.76043000 0.74605621 0.01134736 231136 1447545600 2015.11.15 00:00 0.75617000 0.76275000 0.75315000 0.76863000 0.74764609 0.01273067 259712 1448150400 2015.11.22 00:00 0.76360000 0.76939000 0.75946000 0.77419000 0.74971694 0.01444623 231551 1448755200 2015.11.29 00:00 0.76910000 0.74540000 0.74025000 0.77333000 0.74930580 0.01414300 301718 1449360000 2015.12.06 00:00 0.74536000 0.71431000 0.71423000 0.74686000 0.74597287 0.01456381 262428 1449964800 2015.12.13 00:00 0.71610000 0.71092000 0.71018000 0.72437000 0.74263450 0.01551220 298787 1450569600 2015.12.20 00:00 0.71113000 0.71214000 0.70718000 0.71852000 0.73973026 0.01635334 158966 1451174400 2015.12.27 00:00 0.71218000 0.72271000 0.70872000 0.72542000 0.73810928 0.01655984 115568 1451779200 2016.01.03 00:00 0.72350000 0.70162000 0.70124000 0.72585000 0.73463411 0.01785825 286397 1452384000 2016.01.10 00:00 0.70161000 0.68892000 0.68568000 0.71127000 0.73028039 0.02090081 319022 1452988800 2016.01.17 00:00 0.68562000 0.71904000 0.68037000 0.71927000 0.72920988 0.02124318 402247 1453593600 2016.01.24 00:00 0.71815000 0.73195000 0.70674000 0.73285000 0.72947084 0.02119782 498753 1454198400 2016.01.31 00:00 0.73127000 0.71241000 0.71215000 0.73409000 0.72784600 0.02183280 477447 1454803200 2016.02.07 00:00 0.71189000 0.70500000 0.69034000 0.71727000 0.72567019 0.02282008 587213 1455408000 2016.02.14 00:00 0.70458000 0.71818000 0.70437000 0.72871000 0.72495684 0.02286032 808466 1456012800 2016.02.21 00:00 0.71763000 0.73698000 0.71305000 0.73885000 0.72610190 0.02244991 785862 1456617600 2016.02.28 00:00 0.73694000 0.74588000 0.73424000 0.74683000 0.72798553 0.02244270 683955 1457222400 2016.03.06 00:00 0.74448000 0.74353000 0.73339000 0.75952000 0.72946596 0.02235435 688162 1457827200 2016.03.13 00:00 0.74358000 0.74423000 0.73634000 0.75164000 0.73087205 0.02184472 672792 1458432000 2016.03.20 00:00 0.74387000 0.73491000 0.73334000 0.74690000 0.73125662 0.02116678 525875 1459036800 2016.03.27 00:00 0.73527000 0.73667000 0.73013000 0.74571000 0.73177218 0.02062178 662261 1459641600 2016.04.03 00:00 0.73417000 0.73393000 0.72403000 0.73673000 0.73197769 0.01948736 813363 1460246400 2016.04.10 00:00 0.73292000 0.75509000 0.73161000 0.75746000 0.73417886 0.01920946 767479 1460851200 2016.04.17 00:00 0.74569000 0.77178000 0.74356000 0.77357000 0.73775992 0.02230624 761571 1461456000 2016.04.24 00:00 0.77287000 0.76418000 0.76258000 0.77355000 0.74027612 0.02351287 757862 1462060800 2016.05.01 00:00 0.76262000 0.75368000 0.74203000 0.76595000 0.74155268 0.02329000 676545 1462665600 2016.05.08 00:00 0.75062000 0.75388000 0.74580000 0.75924000 0.74272671 0.02294595 581270 1463270400 2016.05.15 00:00 0.75204000 0.75490000 0.75167000 0.76127000 0.74388607 0.02307313 518843 1463875200 2016.05.22 00:00 0.75552000 0.76373000 0.75118000 0.76727000 0.74577597 0.02206538 493240 1464480000 2016.05.29 00:00 0.76342000 0.75362000 0.75221000 0.76348000 0.74652302 0.01830321 518645 1465084800 2016.06.05 00:00 0.75362000 0.75539000 0.75181000 0.75977000 0.74736749 0.01752137 538415 1465689600 2016.06.12 00:00 0.75268000 0.74428000 0.73841000 0.75747000 0.74707345 0.01713949 621859 1466294400 2016.06.19 00:00 0.74557000 0.74732000 0.74184000 0.75702000 0.74709693 0.01528873 637276 1466899200 2016.06.26 00:00 0.74668000 0.75304000 0.74448000 0.75743000 0.74766293 0.01207921 646752 1467504000 2016.07.03 00:00 0.75238000 0.75384000 0.74827000 0.75776000 0.74825123 0.01009449 546296 1468108800 2016.07.10 00:00 0.75207000 0.75818000 0.74746000 0.76245000 0.74919682 0.00979677 600873 1468713600 2016.07.17 00:00 0.75771000 0.75063000 0.74883000 0.76107000 0.74933332 0.00974488 506907 1469318400 2016.07.24 00:00 0.75152000 0.74188000 0.73857000 0.75484000 0.74862348 0.00996457 522925 1469923200 2016.07.31 00:00 0.74307000 0.74448000 0.73476000 0.74920000 0.74822886 0.01007129 463211 1470528000 2016.08.07 00:00 0.74206000 0.75217000 0.74182000 0.75312000 0.74860421 0.00951565 400973 1471132800 2016.08.14 00:00 0.75078000 0.74600000 0.74298000 0.75419000 0.74835619 0.00926331 446299 1471737600 2016.08.21 00:00 0.74468000 0.75195000 0.74169000 0.75338000 0.74869846 0.00852317 449560 1472342400 2016.08.28 00:00 0.75164000 0.75462000 0.74621000 0.75498000 0.74926241 0.00820260 496143 1472947200 2016.09.04 00:00 0.75327000 0.74754000 0.74754000 0.76018000 0.74909837 0.00656438 453917 1473552000 2016.09.11 00:00 0.74607000 0.74152000 0.73532000 0.74784000 0.74837662 0.00616823 573615 1474156800 2016.09.18 00:00 0.74042000 0.73654000 0.73543000 0.74648000 0.74724933 0.00701414 577486 1474761600 2016.09.25 00:00 0.73607000 0.74032000 0.73054000 0.74389000 0.74658939 0.00727567 577416 1475366400 2016.10.02 00:00 0.73975000 0.73553000 0.73553000 0.74695000 0.74553611 0.00781047 540791 1475971200 2016.10.09 00:00 0.73813000 0.75353000 0.73664000 0.75447000 0.74629744 0.00665541 528017 1476576000 2016.10.16 00:00 0.75397000 0.74527000 0.74471000 0.76080000 0.74619959 0.00647693 457621 1477180800 2016.10.23 00:00 0.74597000 0.73708000 0.73483000 0.75077000 0.74533105 0.00660748 499055 1477785600 2016.10.30 00:00 0.73517000 0.72228000 0.72127000 0.73941000 0.74313572 0.00874923 524308 1478390400 2016.11.06 00:00 0.73179000 0.72937000 0.70603000 0.74090000 0.74182469 0.00954992 878020 1478995200 2016.11.13 00:00 0.73151000 0.74752000 0.73064000 0.74939000 0.74236710 0.00916035 851331 1479600000 2016.11.20 00:00 0.74804000 0.74962000 0.74751000 0.75509000 0.74305786 0.00881848 630646 1480204800 2016.11.27 00:00 0.74872000 0.76027000 0.74761000 0.76186000 0.74469711 0.00891133 725163 1480809600 2016.12.04 00:00 0.75975000 0.77178000 0.75746000 0.77562000 0.74727643 0.01081783 612349 1481414400 2016.12.11 00:00 0.77413000 0.76929000 0.76657000 0.77654000 0.74937296 0.01208510 626035 1482019200 2016.12.18 00:00 0.76887000 0.75767000 0.75523000 0.77038000 0.75016316 0.01232434 446031 1482624000 2016.12.25 00:00 0.75732000 0.75682000 0.74477000 0.76134000 0.75079714 0.01254575 352554 1483228800 2017.01.01 00:00 0.75673000 0.76892000 0.75620000 0.77108000 0.75252313 0.01350154 631130 1483833600 2017.01.08 00:00 0.76740000 0.76887000 0.76462000 0.77381000 0.75407997 0.01438035 801149 1484438400 2017.01.15 00:00 0.76832000 0.75182000 0.75157000 0.77106000 0.75386474 0.01432283 772375 1485043200 2017.01.22 00:00 0.75072000 0.75984000 0.74990000 0.76610000 0.75443381 0.01447174 725654 1485648000 2017.01.29 00:00 0.75817000 0.76137000 0.75633000 0.76465000 0.75509440 0.01443006 745590 1486252800 2017.02.05 00:00 0.76057000 0.76650000 0.75425000 0.76901000 0.75618065 0.01428059 719733 1486857600 2017.02.12 00:00 0.76526000 0.76592000 0.76222000 0.77235000 0.75710820 0.01418004 665158 1487462400 2017.02.19 00:00 0.76447000 0.76935000 0.76418000 0.77039000 0.75827409 0.01378530 540492 1488067200 2017.02.26 00:00 0.76844000 0.75393000 0.75297000 0.76933000 0.75786037 0.01370668 627976 1488672000 2017.03.05 00:00 0.75317000 0.75067000 0.74689000 0.75823000 0.75717557 0.01343046 631503 1489276800 2017.03.12 00:00 0.75042000 0.74806000 0.74597000 0.75302000 0.75630742 0.01280272 603934 1489881600 2017.03.19 00:00 0.74731000 0.74073000 0.73789000 0.74949000 0.75482386 0.01111933 570674 1490486400 2017.03.26 00:00 0.73982000 0.75222000 0.73309000 0.75365000 0.75457587 0.00966940 541471 1491091200 2017.04.02 00:00 0.75262000 0.75275000 0.74420000 0.75398000 0.75440198 0.00962710 535446 1491696000 2017.04.09 00:00 0.75262000 0.75412000 0.75145000 0.76035000 0.75437512 0.00958080 468846 1492300800 2017.04.16 00:00 0.75372000 0.73767000 0.73683000 0.75552000 0.75278416 0.01085367 491877 1492905600 2017.04.23 00:00 0.73527000 0.72843000 0.72495000 0.74216000 0.75046472 0.01218781 620111 1493510400 2017.04.30 00:00 0.72704000 0.72305000 0.71508000 0.72956000 0.74785379 0.01381055 527245 1494115200 2017.05.07 00:00 0.72302000 0.72991000 0.72252000 0.73938000 0.74614486 0.01480765 529795 1494720000 2017.05.14 00:00 0.72987000 0.71999000 0.71561000 0.73435000 0.74365392 0.01655926 622041 1495324800 2017.05.21 00:00 0.71977000 0.72461000 0.71770000 0.72728000 0.74184021 0.01671658 548879 1495929600 2017.05.28 00:00 0.72427000 0.71325000 0.71245000 0.72788000 0.73911733 0.01759392 437258 1496534400 2017.06.04 00:00 0.71356000 0.71986000 0.71266000 0.72287000 0.73728330 0.01843553 490601 1497139200 2017.06.11 00:00 0.71952000 0.73710000 0.71878000 0.73723000 0.73726585 0.01773730 553537 1497744000 2017.06.18 00:00 0.73602000 0.73019000 0.72866000 0.73852000 0.73659196 0.01713003 454131 1498348800 2017.06.25 00:00 0.73052000 0.73930000 0.72716000 0.74038000 0.73684986 0.01573588 630939 1498953600 2017.07.02 00:00 0.73852000 0.74849000 0.73816000 0.75000000 0.73795845 0.01446725 504343 1499558400 2017.07.09 00:00 0.74737000 0.76150000 0.74355000 0.76295000 0.74020050 0.01383016 570800 1500163200 2017.07.16 00:00 0.76102000 0.75428000 0.75171000 0.76269000 0.74154141 0.01409364 648946 1500768000 2017.07.23 00:00 0.75322000 0.77898000 0.75251000 0.78055000 0.74510699 0.01703574 631859 1501372800 2017.07.30 00:00 0.77780000 0.76882000 0.76693000 0.77950000 0.74736537 0.01850998 550039 1501977600 2017.08.06 00:00 0.76794000 0.75846000 0.75316000 0.77162000 0.74842200 0.01896758 507313 1502582400 2017.08.13 00:00 0.75873000 0.76699000 0.75828000 0.76991000 0.75019038 0.02001889 539623 1503187200 2017.08.20 00:00 0.76629000 0.76632000 0.76289000 0.77264000 0.75172654 0.02092092 476029 1503792000 2017.08.27 00:00 0.76453000 0.77841000 0.75595000 0.77933000 0.75426782 0.02274427 584379 1504396800 2017.09.03 00:00 0.77159000 0.77728000 0.76925000 0.78636000 0.75645945 0.02387268 597561 1505001600 2017.09.10 00:00 0.77849000 0.78677000 0.77784000 0.79583000 0.75934617 0.02503859 609473 1505606400 2017.09.17 00:00 0.78719000 0.78594000 0.77998000 0.79085000 0.76187892 0.02526687 574431 1506211200 2017.09.24 00:00 0.78629000 0.77556000 0.77293000 0.79113000 0.76318188 0.02484604 620264 1506816000 2017.10.01 00:00 0.77435000 0.78015000 0.77435000 0.78341000 0.76479789 0.02364435 493403 1507420800 2017.10.08 00:00 0.78029000 0.78144000 0.77674000 0.78319000 0.76638285 0.02254839 433396 1508025600 2017.10.15 00:00 0.78004000 0.77940000 0.77615000 0.78790000 0.76762258 0.01959037 655906 1508630400 2017.10.22 00:00 0.78004000 0.77800000 0.77074000 0.78363000 0.76861091 0.01667230 683125 1509235200 2017.10.29 00:00 0.77742000 0.78388000 0.77188000 0.78546000 0.77006511 0.01552211 575189 1509840000 2017.11.05 00:00 0.78264000 0.78538000 0.77940000 0.78736000 0.77152367 0.01305079 513765 1510444800 2017.11.12 00:00 0.78366000 0.77408000 0.77076000 0.78594000 0.77176713 0.01085475 572112 1511049600 2017.11.19 00:00 0.77349000 0.76971000 0.76919000 0.77774000 0.77157121 0.00959591 649402 1511654400 2017.11.26 00:00 0.77049000 0.76911000 0.76162000 0.77478000 0.77133681 0.00943138 691162 1512259200 2017.12.03 00:00 0.77184000 0.77219000 0.77060000 0.78214000 0.77141807 0.00858573 552778 1512864000 2017.12.10 00:00 0.77195000 0.76938000 0.76624000 0.77711000 0.77122396 0.00852248 565848 1513468800 2017.12.17 00:00 0.76804000 0.77720000 0.76365000 0.77974000 0.77179311 0.00832252 510309 1514073600 2017.12.24 00:00 0.77614000 0.77446000 0.77396000 0.78348000 0.77204710 0.00763957 276044 1514678400 2017.12.31 00:00 0.77534000 0.78513000 0.77375000 0.79020000 0.77329309 0.00732342 400860 1515283200 2018.01.07 00:00 0.78494000 0.77639000 0.77424000 0.79131000 0.77358803 0.00699967 653595 1515888000 2018.01.14 00:00 0.77627000 0.77098000 0.76799000 0.77803000 0.77333965 0.00708790 803896 1516492800 2018.01.21 00:00 0.76999000 0.75732000 0.75482000 0.77345000 0.77181397 0.00863953 805129 1517097600 2018.01.28 00:00 0.75722000 0.74954000 0.74895000 0.76234000 0.76969264 0.01026018 844092 1517702400 2018.02.04 00:00 0.74876000 0.74682000 0.73896000 0.75379000 0.76751429 0.01168501 1069665 1518307200 2018.02.11 00:00 0.74534000 0.73862000 0.73652000 0.74723000 0.76476245 0.01419782 692734 1518912000 2018.02.18 00:00 0.73819000 0.74022000 0.73339000 0.74269000 0.76242508 0.01565098 584005 1519516800 2018.02.25 00:00 0.73979000 0.72779000 0.72528000 0.74122000 0.75912650 0.01797683 654311 1520121600 2018.03.04 00:00 0.72533000 0.74258000 0.72240000 0.74263000 0.75755064 0.01831753 733354 1520726400 2018.03.11 00:00 0.74139000 0.74050000 0.74011000 0.74248000 0.75592677 0.01865686 34139