Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.77798000 1.77828000 0.00001000 5.00000000 30.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1268535600 2010.03.14 03:00 1.54740000 1.54745000 1.54670000 1.54745000 1.54745000 0.00000000 12 1295146800 2011.01.16 03:00 1.58850000 1.58850000 1.58840000 1.58880000 1.55135952 0.00000000 6 1295751600 2011.01.23 03:00 1.58860000 1.58870000 1.58860000 1.58890000 1.55491576 0.00000000 21 1296356400 2011.01.30 03:00 1.60514000 1.58986000 1.58135000 1.61173000 1.55824378 0.00000000 338073 1296961200 2011.02.06 03:00 1.58986000 1.57942000 1.57850000 1.60732000 1.56026057 0.00000000 409111 1297566000 2011.02.13 03:00 1.57950000 1.60058000 1.57614000 1.60482000 1.56410051 0.00000000 378567 1298170800 2011.02.20 03:00 1.60056000 1.57371000 1.57134000 1.61745000 1.56501570 0.00000000 381835 1298775600 2011.02.27 03:00 1.57370000 1.58090000 1.57096000 1.59233000 1.56652849 0.00000000 386392 1299380400 2011.03.06 03:00 1.58068000 1.56487000 1.55710000 1.58584000 1.56637054 0.00000000 387792 1299985200 2011.03.13 03:00 1.56494000 1.59581000 1.55884000 1.60019000 1.56917430 0.00000000 505184 1300590000 2011.03.20 03:00 1.59580000 1.57153000 1.56611000 1.60815000 1.56939865 0.00000000 385820 1301194800 2011.03.27 03:00 1.57155000 1.55302000 1.54263000 1.57217000 1.56783878 0.00000000 404620 1301799600 2011.04.03 03:00 1.55296000 1.56562000 1.55183000 1.57361000 1.56762747 0.00000000 386754 1302404400 2011.04.10 03:00 1.56560000 1.56621000 1.55326000 1.57971000 1.56749247 0.00000000 429712 1303009200 2011.04.17 03:00 1.56621000 1.57579000 1.55235000 1.57883000 1.56828271 0.00000000 370127 1303614000 2011.04.24 03:00 1.57583000 1.57812000 1.56368000 1.58897000 1.56921960 0.00000000 363015 1304208000 2011.05.01 00:00 1.57948000 1.58186000 1.56565000 1.59526000 1.57042344 0.00000000 480985 1304812800 2011.05.08 00:00 1.58137000 1.56881000 1.56092000 1.58333000 1.57026978 0.00000000 520554 1305417600 2011.05.15 00:00 1.57032000 1.58075000 1.56169000 1.58730000 1.57126790 0.00000000 515709 1306022400 2011.05.22 00:00 1.58056000 1.61137000 1.57016000 1.61350000 1.57508715 0.01532475 503347 1306627200 2011.05.29 00:00 1.61254000 1.60585000 1.58680000 1.61446000 1.57801694 0.01474913 432492 1307232000 2011.06.05 00:00 1.60517000 1.58958000 1.58045000 1.61231000 1.57911819 0.01459829 472592 1307836800 2011.06.12 00:00 1.58917000 1.58588000 1.57402000 1.60170000 1.57976217 0.01445082 490459 1308441600 2011.06.19 00:00 1.58655000 1.57721000 1.55521000 1.59308000 1.57951910 0.01429670 426096 1309046400 2011.06.26 00:00 1.57525000 1.54049000 1.53922000 1.58156000 1.57580205 0.01691274 426502 1309651200 2011.07.03 00:00 1.58556000 1.58556000 1.58556000 1.58556000 1.57673138 0.01604802 1 1310256000 2011.07.10 00:00 1.53995000 1.53770000 1.52986000 1.55286000 1.57301410 0.01845249 468056 1310860800 2011.07.17 00:00 1.53721000 1.54458000 1.52482000 1.55111000 1.57030609 0.01976482 349756 1311465600 2011.07.24 00:00 1.54859000 1.56881000 1.53827000 1.57454000 1.57016361 0.01975905 355246 1312070400 2011.07.31 00:00 1.56632000 1.60912000 1.55439000 1.61294000 1.57387374 0.02029988 494546 1312675200 2011.08.07 00:00 1.61650000 1.60705000 1.58813000 1.63607000 1.57703338 0.02142809 602122 1313280000 2011.08.14 00:00 1.60680000 1.62947000 1.60299000 1.63847000 1.58202735 0.02362649 406390 1313884800 2011.08.21 00:00 1.63200000 1.60612000 1.60160000 1.63558000 1.58432189 0.02401653 326359 1314489600 2011.08.28 00:00 1.60233000 1.59768000 1.57423000 1.60669000 1.58559409 0.02390653 360960 1315094400 2011.09.04 00:00 1.59377000 1.58277000 1.56696000 1.60031000 1.58532513 0.02380265 436740 1315699200 2011.09.11 00:00 1.57857000 1.54396000 1.54296000 1.59120000 1.58138559 0.02538907 484640 1316304000 2011.09.18 00:00 1.54425000 1.58863000 1.54127000 1.59667000 1.58207553 0.02540413 517389 1316908800 2011.09.25 00:00 1.59097000 1.63660000 1.58850000 1.63717000 1.58726834 0.02768858 575923 1317513600 2011.10.02 00:00 1.63076000 1.61670000 1.59040000 1.63889000 1.59007136 0.02846333 553509 1318118400 2011.10.09 00:00 1.61608000 1.59721000 1.59580000 1.61745000 1.59075123 0.02817659 450625 1318723200 2011.10.16 00:00 1.60027000 1.60532000 1.58749000 1.61576000 1.59213873 0.02835525 472050 1319328000 2011.10.23 00:00 1.60937000 1.59935000 1.58936000 1.63184000 1.59282552 0.02850325 448452 1319932800 2011.10.30 00:00 1.59881000 1.63308000 1.59348000 1.63460000 1.59665928 0.03040668 304707 1320537600 2011.11.06 00:00 1.63323000 1.62123000 1.61887000 1.63541000 1.59899935 0.03099106 313637 1321142400 2011.11.13 00:00 1.62167000 1.62386000 1.60584000 1.63209000 1.60136703 0.02892206 303319 1321747200 2011.11.20 00:00 1.62321000 1.61546000 1.61546000 1.63041000 1.60270921 0.02905395 275248 1322352000 2011.11.27 00:00 1.61467000 1.58944000 1.58173000 1.61853000 1.60144548 0.02526763 310612 1322956800 2011.12.04 00:00 1.58504000 1.59349000 1.57235000 1.60809000 1.60068782 0.02198337 405811 1323561600 2011.12.11 00:00 1.59495000 1.61396000 1.59216000 1.61496000 1.60195183 0.02075176 405303 1324166400 2011.12.18 00:00 1.61130000 1.59040000 1.58845000 1.61684000 1.60085166 0.02101789 341194 1324771200 2011.12.25 00:00 1.58764000 1.58778000 1.56982000 1.60245000 1.59960674 0.02137359 183195 1325376000 2012.01.01 00:00 1.58020000 1.58626000 1.57295000 1.58749000 1.59833562 0.02067574 281808 1325980800 2012.01.08 00:00 1.58474000 1.56674000 1.55655000 1.59112000 1.59532651 0.02214517 358890 1326585600 2012.01.15 00:00 1.56580000 1.57775000 1.55391000 1.57854000 1.59365256 0.02278165 342220 1327190400 2012.01.22 00:00 1.57818000 1.57521000 1.56616000 1.58107000 1.59189613 0.02342802 356830 1327795200 2012.01.29 00:00 1.57521000 1.57112000 1.56850000 1.58679000 1.58991745 0.02212434 351061 1328400000 2012.02.05 00:00 1.57197000 1.57706000 1.56830000 1.58408000 1.58869293 0.02282914 457871 1329004800 2012.02.12 00:00 1.57895000 1.57735000 1.55907000 1.58091000 1.58761265 0.02072848 553797 1329609600 2012.02.19 00:00 1.57316000 1.58612000 1.56313000 1.58935000 1.58747049 0.01973398 458939 1330214400 2012.02.26 00:00 1.58585000 1.56597000 1.56352000 1.59408000 1.58542283 0.02083301 413167 1330819200 2012.03.04 00:00 1.56707000 1.55236000 1.54916000 1.58018000 1.58227399 0.02255824 382189 1331424000 2012.03.11 00:00 1.55262000 1.57073000 1.54632000 1.57378000 1.58117456 0.02272547 361422 1332028800 2012.03.18 00:00 1.56970000 1.58313000 1.56653000 1.59003000 1.58136079 0.01949528 339495 1332633600 2012.03.25 00:00 1.58437000 1.59781000 1.57805000 1.59953000 1.58292738 0.01746012 352105 1333238400 2012.04.01 00:00 1.59522000 1.58198000 1.56878000 1.60313000 1.58283716 0.01487108 297847 1333843200 2012.04.08 00:00 1.58443000 1.58362000 1.57742000 1.59792000 1.58291171 0.01296861 234352 1334448000 2012.04.15 00:00 1.58298000 1.59961000 1.57201000 1.60224000 1.58450203 0.01362611 285084 1335052800 2012.04.22 00:00 1.59915000 1.59399000 1.58382000 1.60633000 1.58540564 0.01384074 312719 1335657600 2012.04.29 00:00 1.59587000 1.60772000 1.58985000 1.60856000 1.58753082 0.01400842 282260 1336262400 2012.05.06 00:00 1.60665000 1.60743000 1.60144000 1.62041000 1.58942598 0.01543802 297724 1336867200 2012.05.13 00:00 1.60661000 1.61616000 1.60026000 1.61734000 1.59197208 0.01756484 320650 1337472000 2012.05.20 00:00 1.61470000 1.61182000 1.60271000 1.61770000 1.59386235 0.01886333 298645 1338076800 2012.05.27 00:00 1.61022000 1.59896000 1.58649000 1.61067000 1.59434784 0.01809534 282183 1338681600 2012.06.03 00:00 1.59614000 1.58829000 1.58729000 1.60460000 1.59377091 0.01754217 305320 1339286400 2012.06.10 00:00 1.58541000 1.60484000 1.58475000 1.60784000 1.59482511 0.01755600 290655 1339891200 2012.06.17 00:00 1.60338000 1.59639000 1.59463000 1.60811000 1.59497414 0.01678331 294844 1340496000 2012.06.24 00:00 1.59866000 1.59627000 1.59325000 1.60637000 1.59509756 0.01633117 302501 1341100800 2012.07.01 00:00 1.59538000 1.57850000 1.57145000 1.60018000 1.59351684 0.01595448 279637 1341705600 2012.07.08 00:00 1.57947000 1.57863000 1.56832000 1.58835000 1.59209904 0.01602945 270848 1342310400 2012.07.15 00:00 1.57822000 1.58164000 1.57542000 1.58880000 1.59110295 0.01510176 264458 1342915200 2012.07.22 00:00 1.58393000 1.57928000 1.56940000 1.58694000 1.58997695 0.01285228 313002 1343520000 2012.07.29 00:00 1.58040000 1.56581000 1.55361000 1.58138000 1.58767534 0.01389983 207133 1344124800 2012.08.05 00:00 1.56276000 1.55427000 1.54788000 1.56663000 1.58449388 0.01673933 186698 1344729600 2012.08.12 00:00 1.55347000 1.55261000 1.54670000 1.56056000 1.58145732 0.01892335 180804 1345334400 2012.08.19 00:00 1.55252000 1.56768000 1.54944000 1.57803000 1.58014519 0.01967037 185123 1345939200 2012.08.26 00:00 1.56913000 1.56441000 1.55632000 1.57338000 1.57864660 0.02054596 157758 1346544000 2012.09.02 00:00 1.56784000 1.56615000 1.56184000 1.57941000 1.57745645 0.02063498 185705 1347148800 2012.09.09 00:00 1.56506000 1.57630000 1.55645000 1.57733000 1.57734631 0.02034207 197090 1347753600 2012.09.16 00:00 1.57308000 1.58509000 1.57244000 1.58876000 1.57808380 0.01902887 217073 1348358400 2012.09.23 00:00 1.58412000 1.58789000 1.58393000 1.59889000 1.57901773 0.01778699 223553 1348963200 2012.09.30 00:00 1.58864000 1.57854000 1.57810000 1.59229000 1.57897223 0.01573415 239560 1349568000 2012.10.07 00:00 1.57674000 1.57394000 1.56159000 1.57906000 1.57849297 0.01396141 224609 1350172800 2012.10.14 00:00 1.57282000 1.58882000 1.56914000 1.59469000 1.57947650 0.01344318 250305 1350777600 2012.10.21 00:00 1.59183000 1.60558000 1.57971000 1.60824000 1.58196254 0.01479183 266021 1351382400 2012.10.28 00:00 1.60679000 1.59429000 1.59189000 1.61804000 1.58313659 0.01447380 179568 1351987200 2012.11.04 00:00 1.59356000 1.59185000 1.58160000 1.60037000 1.58396644 0.01459767 223825 1352592000 2012.11.11 00:00 1.58980000 1.58971000 1.58522000 1.59419000 1.58451344 0.01462685 187760 1353196800 2012.11.18 00:00 1.58917000 1.59128000 1.58375000 1.59273000 1.58515788 0.01491137 168381 1353801600 2012.11.25 00:00 1.59082000 1.59216000 1.58726000 1.59527000 1.58582475 0.01519344 184479 1354406400 2012.12.02 00:00 1.59047000 1.58675000 1.58133000 1.60453000 1.58591287 0.01520227 182872 1355011200 2012.12.09 00:00 1.58319000 1.59385000 1.58094000 1.59529000 1.58666878 0.01552554 161434 1355616000 2012.12.16 00:00 1.59447000 1.60617000 1.59303000 1.61150000 1.58852604 0.01605401 178425 1356220800 2012.12.23 00:00 1.60484000 1.61185000 1.59658000 1.61210000 1.59074737 0.01567686 102410 1356825600 2012.12.30 00:00 1.61166000 1.58688000 1.58002000 1.62125000 1.59037905 0.01308183 146985 1357430400 2013.01.06 00:00 1.58564000 1.58873000 1.57737000 1.59269000 1.59022200 0.01203283 194878 1358035200 2013.01.13 00:00 1.58759000 1.57427000 1.57206000 1.58924000 1.58870276 0.01101320 226613 1358640000 2013.01.20 00:00 1.57169000 1.58858000 1.56645000 1.59641000 1.58869107 0.00979192 222181 1359244800 2013.01.27 00:00 1.58639000 1.56416000 1.56375000 1.59044000 1.58635478 0.01119313 224049 1359849600 2013.02.03 00:00 1.56374000 1.58446000 1.55697000 1.58789000 1.58617432 0.01124138 230493 1360454400 2013.02.10 00:00 1.58335000 1.56176000 1.54950000 1.58827000 1.58384915 0.01297844 213765 1361059200 2013.02.17 00:00 1.56179000 1.54782000 1.54144000 1.56904000 1.58041780 0.01610803 263259 1361664000 2013.02.24 00:00 1.54071000 1.54364000 1.54062000 1.56522000 1.57691515 0.01915152 300929 1362268800 2013.03.03 00:00 1.54524000 1.53403000 1.52457000 1.55954000 1.57283085 0.02256055 243193 1362873600 2013.03.10 00:00 1.53462000 1.54042000 1.52437000 1.54854000 1.56974410 0.02352071 244215 1363478400 2013.03.17 00:00 1.54542000 1.55759000 1.54126000 1.56005000 1.56858657 0.02341271 248245 1364083200 2013.03.24 00:00 1.55862000 1.54494000 1.53333000 1.56027000 1.56633452 0.02409453 189143 1364688000 2013.03.31 00:00 1.54557000 1.56075000 1.52688000 1.56810000 1.56580266 0.02370997 180700 1365292800 2013.04.07 00:00 1.55734000 1.55479000 1.55057000 1.56298000 1.56475383 0.02341264 185641 1365897600 2013.04.14 00:00 1.55602000 1.56348000 1.55480000 1.57498000 1.56463252 0.02262530 272999 1366502400 2013.04.21 00:00 1.56212000 1.57404000 1.55987000 1.58221000 1.56552847 0.02201473 261968 1367107200 2013.04.28 00:00 1.57422000 1.56969000 1.56204000 1.57730000 1.56592480 0.02106381 253419 1367712000 2013.05.05 00:00 1.56659000 1.55271000 1.54890000 1.57153000 1.56466625 0.01926826 218271 1368316800 2013.05.12 00:00 1.55337000 1.55844000 1.54380000 1.56786000 1.56407327 0.01611649 259934 1368921600 2013.05.19 00:00 1.56192000 1.55998000 1.55009000 1.56650000 1.56368344 0.01524777 325132 1369526400 2013.05.26 00:00 1.56002000 1.57552000 1.55770000 1.57645000 1.56481073 0.01471260 292954 1370131200 2013.06.02 00:00 1.57730000 1.58542000 1.57360000 1.60579000 1.56677352 0.01586190 350488 1370736000 2013.06.09 00:00 1.58564000 1.59763000 1.57870000 1.60424000 1.56971223 0.01773943 337432 1371340800 2013.06.16 00:00 1.59972000 1.61280000 1.58768000 1.61870000 1.57381583 0.02167329 317771 1371945600 2013.06.23 00:00 1.61188000 1.59960000 1.59263000 1.62701000 1.57627146 0.02340621 334239 1372550400 2013.06.30 00:00 1.60074000 1.57425000 1.56899000 1.61156000 1.57607894 0.02309476 289267 1373155200 2013.07.07 00:00 1.57436000 1.57047000 1.56085000 1.58127000 1.57554476 0.02202440 320355 1373760000 2013.07.14 00:00 1.56985000 1.58269000 1.56561000 1.58819000 1.57622526 0.02113845 293462 1374364800 2013.07.21 00:00 1.58183000 1.58083000 1.57262000 1.59222000 1.57666380 0.01907410 271357 1374969600 2013.07.28 00:00 1.58100000 1.58887000 1.55751000 1.59068000 1.57782630 0.01774649 288279 1375574400 2013.08.04 00:00 1.58773000 1.59498000 1.58540000 1.61819000 1.57945998 0.01791009 255156 1376179200 2013.08.11 00:00 1.59403000 1.61530000 1.59234000 1.61902000 1.58287332 0.01851634 255777 1376784000 2013.08.18 00:00 1.61459000 1.63422000 1.61267000 1.65110000 1.58776348 0.02190593 267996 1377388800 2013.08.25 00:00 1.63508000 1.63252000 1.61735000 1.64067000 1.59202601 0.02360934 235633 1377993600 2013.09.01 00:00 1.63512000 1.62730000 1.62171000 1.64461000 1.59538543 0.02465863 236531 1378598400 2013.09.08 00:00 1.62603000 1.64383000 1.62075000 1.64414000 1.59999920 0.02733624 220253 1379203200 2013.09.15 00:00 1.64352000 1.64934000 1.63363000 1.65249000 1.60469833 0.02957842 233733 1379808000 2013.09.22 00:00 1.64891000 1.66294000 1.63914000 1.66443000 1.61024515 0.03108386 212506 1380412800 2013.09.29 00:00 1.66404000 1.64811000 1.64743000 1.68082000 1.61385133 0.03068127 232720 1381017600 2013.10.06 00:00 1.64899000 1.65164000 1.64845000 1.66975000 1.61745025 0.02996893 201688 1381622400 2013.10.13 00:00 1.65559000 1.66360000 1.64447000 1.66893000 1.62184546 0.03082847 202164 1382227200 2013.10.20 00:00 1.66370000 1.68965000 1.65939000 1.69620000 1.62830304 0.03414935 204520 1382832000 2013.10.27 00:00 1.68823000 1.65994000 1.65962000 1.69270000 1.63131608 0.03468893 229031 1383436800 2013.11.03 00:00 1.65887000 1.67766000 1.65783000 1.68423000 1.63572979 0.03671147 226586 1384041600 2013.11.10 00:00 1.67674000 1.68246000 1.66338000 1.69225000 1.64018028 0.03806362 220889 1384646400 2013.11.17 00:00 1.68249000 1.70639000 1.67660000 1.71185000 1.64648597 0.03893861 246347 1385251200 2013.11.24 00:00 1.70716000 1.73734000 1.69878000 1.73964000 1.65513874 0.04141234 213222 1385856000 2013.12.01 00:00 1.73741000 1.73820000 1.73268000 1.75478000 1.66304933 0.04329022 270880 1386460800 2013.12.08 00:00 1.73973000 1.72399000 1.72394000 1.75103000 1.66885321 0.04212360 224472 1387065600 2013.12.15 00:00 1.72513000 1.73681000 1.71930000 1.75726000 1.67532528 0.04156769 225302 1387670400 2013.12.22 00:00 1.73810000 1.76416000 1.72956000 1.76720000 1.68378573 0.04287607 111193 1388275200 2013.12.29 00:00 1.76328000 1.74566000 1.73826000 1.76815000 1.68967852 0.04277806 162404 1388880000 2014.01.05 00:00 1.74261000 1.79557000 1.73556000 1.80371000 1.69976342 0.04790225 247171 1389484800 2014.01.12 00:00 1.79693000 1.79986000 1.77685000 1.80527000 1.70929643 0.05149402 244194 1390089600 2014.01.19 00:00 1.79963000 1.82801000 1.79405000 1.85569000 1.72060248 0.05591236 255206 1390694400 2014.01.26 00:00 1.82495000 1.82977000 1.82259000 1.85625000 1.73099939 0.05964265 257211 1391299200 2014.02.02 00:00 1.82407000 1.81057000 1.79575000 1.82949000 1.73857754 0.06040784 253090 1391904000 2014.02.09 00:00 1.80860000 1.83882000 1.80374000 1.84089000 1.74812444 0.06322977 229091 1392508800 2014.02.16 00:00 1.84188000 1.84862000 1.81842000 1.86630000 1.75769545 0.06423980 224380 1393113600 2014.02.23 00:00 1.84561000 1.85198000 1.83682000 1.86528000 1.76667493 0.06412321 230712 1393718400 2014.03.02 00:00 1.85304000 1.85368000 1.83203000 1.85895000 1.77496113 0.06355799 206621 1394323200 2014.03.09 00:00 1.85528000 1.84700000 1.83616000 1.86144000 1.78182197 0.06322868 209338 1394928000 2014.03.16 00:00 1.84375000 1.85117000 1.82797000 1.86514000 1.78842655 0.05931714 197272 1395532800 2014.03.23 00:00 1.84587000 1.84036000 1.82801000 1.85617000 1.79337259 0.05507966 195431 1396137600 2014.03.30 00:00 1.84165000 1.81891000 1.81658000 1.84574000 1.79580472 0.04932577 194185 1396742400 2014.04.06 00:00 1.81898000 1.83694000 1.81744000 1.83812000 1.79972237 0.04541144 162148 1397347200 2014.04.13 00:00 1.83509000 1.85097000 1.83043000 1.85365000 1.80460310 0.04378402 134241 1397952000 2014.04.20 00:00 1.85017000 1.85417000 1.84839000 1.85764000 1.80932375 0.04160270 131801 1398556800 2014.04.27 00:00 1.85430000 1.85281000 1.83967000 1.85882000 1.81346530 0.03697078 198354 1399161600 2014.05.04 00:00 1.85209000 1.83623000 1.82363000 1.85693000 1.81563337 0.03227464 192359 1399766400 2014.05.11 00:00 1.83533000 1.82659000 1.81723000 1.84311000 1.81667686 0.02973953 191462 1400371200 2014.05.18 00:00 1.82597000 1.82926000 1.82417000 1.84743000 1.81787525 0.02444487 197318 1400976000 2014.05.25 00:00 1.82920000 1.81802000 1.80991000 1.83067000 1.81788904 0.02392011 176534 1401580800 2014.06.01 00:00 1.81721000 1.83626000 1.81543000 1.84133000 1.81963865 0.02248239 194722 1402185600 2014.06.08 00:00 1.83554000 1.84089000 1.82232000 1.84500000 1.82166259 0.02125256 191713 1402790400 2014.06.15 00:00 1.84157000 1.83012000 1.82855000 1.84752000 1.82246806 0.02062073 187804 1403395200 2014.06.22 00:00 1.82938000 1.81704000 1.81443000 1.83101000 1.82195110 0.02090362 172210 1404000000 2014.06.29 00:00 1.81529000 1.82727000 1.81529000 1.83161000 1.82245766 0.02019220 154616 1404604800 2014.07.06 00:00 1.82689000 1.83765000 1.81934000 1.83790000 1.82390455 0.01850803 160528 1405209600 2014.07.13 00:00 1.83713000 1.83430000 1.82805000 1.85039000 1.82489459 0.01684115 196999 1405814400 2014.07.20 00:00 1.83313000 1.83636000 1.82143000 1.83679000 1.82598654 0.01501510 166857 1406419200 2014.07.27 00:00 1.83635000 1.83794000 1.83164000 1.84581000 1.82712496 0.01377619 192319 1407024000 2014.08.03 00:00 1.83748000 1.84068000 1.83299000 1.85190000 1.82841592 0.01228977 191375 1407628800 2014.08.10 00:00 1.84023000 1.81832000 1.81296000 1.84276000 1.82745440 0.01267813 185491 1408233600 2014.08.17 00:00 1.81895000 1.81428000 1.81235000 1.82594000 1.82619970 0.01353785 178502 1408838400 2014.08.24 00:00 1.81395000 1.80571000 1.79499000 1.82212000 1.82424830 0.01502973 202130 1409443200 2014.08.31 00:00 1.80428000 1.77729000 1.76930000 1.80850000 1.81977608 0.01894747 211856 1410048000 2014.09.07 00:00 1.76030000 1.80390000 1.75355000 1.80426000 1.81826407 0.01826769 284730 1410652800 2014.09.14 00:00 1.80226000 1.78338000 1.78158000 1.81194000 1.81494178 0.01935357 305432 1411257600 2014.09.21 00:00 1.78844000 1.81225000 1.78491000 1.82014000 1.81468542 0.01885810 267682 1411862400 2014.09.28 00:00 1.80884000 1.79628000 1.79436000 1.81927000 1.81293252 0.01966453 291401 1412467200 2014.10.05 00:00 1.79663000 1.80140000 1.78713000 1.80592000 1.81183419 0.01983376 313990 1413072000 2014.10.12 00:00 1.79686000 1.81413000 1.78666000 1.81703000 1.81205284 0.01972209 340798 1413676800 2014.10.19 00:00 1.81743000 1.80782000 1.79389000 1.82593000 1.81164971 0.01909419 277539 1414281600 2014.10.26 00:00 1.80571000 1.80133000 1.78568000 1.81472000 1.81066688 0.01828836 315965 1414886400 2014.11.02 00:00 1.80183000 1.79821000 1.79423000 1.82881000 1.80948051 0.01819071 348177 1415491200 2014.11.09 00:00 1.79804000 1.76909000 1.76651000 1.80760000 1.80563379 0.02086084 265851 1416096000 2014.11.16 00:00 1.76936000 1.75881000 1.75399000 1.78060000 1.80117439 0.02361217 297527 1416700800 2014.11.23 00:00 1.75696000 1.78683000 1.75666000 1.79322000 1.79980825 0.02265805 316183 1417305600 2014.11.30 00:00 1.78798000 1.78206000 1.77819000 1.79477000 1.79811794 0.02193047 338637 1417910400 2014.12.07 00:00 1.78066000 1.81864000 1.77968000 1.82285000 1.80007243 0.02048909 358693 1418515200 2014.12.14 00:00 1.82123000 1.81300000 1.80930000 1.83991000 1.80130362 0.01891390 336155 1419120000 2014.12.21 00:00 1.81333000 1.80827000 1.79999000 1.81973000 1.80196709 0.01693314 134319 1419724800 2014.12.28 00:00 1.80744000 1.80550000 1.79884000 1.81238000 1.80230356 0.01663816 143204 1420329600 2015.01.04 00:00 1.79213000 1.79814000 1.77643000 1.80629000 1.80190703 0.01632653 326738 1420934400 2015.01.11 00:00 1.79974000 1.81380000 1.79220000 1.82784000 1.80303969 0.01685693 780515 1421539200 2015.01.18 00:00 1.81156000 1.86357000 1.80106000 1.87972000 1.80880448 0.02194287 346333 1422144000 2015.01.25 00:00 1.86644000 1.91421000 1.86518000 1.92752000 1.81884310 0.03414762 352515 1422748800 2015.02.01 00:00 1.91442000 1.90820000 1.87642000 1.92485000 1.82735328 0.04079786 357180 1423353600 2015.02.08 00:00 1.90818000 1.91651000 1.89177000 1.93620000 1.83584440 0.04762382 336898 1423958400 2015.02.15 00:00 1.91809000 1.92996000 1.89886000 1.93806000 1.84480779 0.05384142 317864 1424563200 2015.02.22 00:00 1.92943000 1.92932000 1.91889000 1.95562000 1.85285657 0.05860761 354189 1425168000 2015.03.01 00:00 1.92868000 1.89810000 1.89030000 1.93232000 1.85716547 0.06021176 354323 1425772800 2015.03.08 00:00 1.89668000 1.88398000 1.87920000 1.91428000 1.85971923 0.06028668 438954 1426377600 2015.03.15 00:00 1.88484000 1.87793000 1.86661000 1.89644000 1.86145359 0.05949077 435287 1426982400 2015.03.22 00:00 1.87831000 1.87683000 1.84776000 1.88320000 1.86291801 0.05825458 423184 1427587200 2015.03.29 00:00 1.87603000 1.86101000 1.85358000 1.89124000 1.86273630 0.05431154 346862 1428192000 2015.04.05 00:00 1.85754000 1.83972000 1.83873000 1.87222000 1.86054427 0.04911917 349080 1428796800 2015.04.12 00:00 1.83772000 1.83125000 1.81485000 1.85772000 1.85775434 0.04669355 399886 1429401600 2015.04.19 00:00 1.82642000 1.84986000 1.81642000 1.85032000 1.85700250 0.04363148 383452 1430006400 2015.04.26 00:00 1.84901000 1.84308000 1.83378000 1.86527000 1.85567654 0.04310190 414281 1430611200 2015.05.03 00:00 1.84039000 1.86560000 1.82277000 1.87910000 1.85662164 0.04187482 406077 1431216000 2015.05.10 00:00 1.86591000 1.88961000 1.86534000 1.89929000 1.85976338 0.04022470 361701 1431820800 2015.05.17 00:00 1.89010000 1.90319000 1.88378000 1.91853000 1.86389925 0.03819295 356721 1432425600 2015.05.24 00:00 1.90035000 1.90158000 1.89540000 1.91854000 1.86748790 0.03481039 335163 1433030400 2015.05.31 00:00 1.90257000 1.89802000 1.89565000 1.92194000 1.87039571 0.03203493 388150 1433635200 2015.06.07 00:00 1.89916000 1.91446000 1.88470000 1.91863000 1.87459231 0.03166101 370739 1434240000 2015.06.14 00:00 1.91361000 1.94776000 1.91246000 1.95274000 1.88156066 0.03239067 333362 1434844800 2015.06.21 00:00 1.94542000 1.93886000 1.93366000 1.95096000 1.88701774 0.03342670 316278 1435449600 2015.06.28 00:00 1.93597000 1.95583000 1.93164000 1.97237000 1.89357129 0.03592925 358665 1436054400 2015.07.05 00:00 1.95598000 1.96543000 1.94828000 1.97861000 1.90041498 0.03911174 389789 1436659200 2015.07.12 00:00 1.96913000 2.02447000 1.96740000 2.03242000 1.91222974 0.04946035 366845 1437264000 2015.07.19 00:00 2.02324000 2.02255000 2.00912000 2.03896000 1.92273643 0.05759009 354684 1437868800 2015.07.26 00:00 2.02157000 2.04483000 2.01159000 2.04532000 1.93436439 0.06601478 324735 1438473600 2015.08.02 00:00 2.04467000 2.03455000 2.02078000 2.06287000 1.94390588 0.07111695 323774 1439078400 2015.08.09 00:00 2.03199000 2.04841000 2.02323000 2.04992000 1.95385865 0.07598957 243673 1439683200 2015.08.16 00:00 2.04929000 2.06736000 2.03606000 2.06973000 1.96466830 0.08011643 211897 1440288000 2015.08.23 00:00 2.06666000 2.03408000 2.02860000 2.09718000 1.97127894 0.07828970 300437 1440892800 2015.08.30 00:00 2.03484000 2.01351000 2.00304000 2.05277000 1.97530095 0.07321076 211368 1441497600 2015.09.06 00:00 2.01116000 2.04542000 2.01069000 2.05160000 1.98197895 0.07044089 174526 1442102400 2015.09.13 00:00 2.04385000 2.05211000 2.02612000 2.05601000 1.98865810 0.06584724 197122 1442707200 2015.09.20 00:00 2.05316000 2.02448000 2.01709000 2.05605000 1.99206971 0.06058390 248782 1443312000 2015.09.27 00:00 2.02378000 1.99587000 1.99532000 2.03980000 1.99243164 0.05609523 371763 1443916800 2015.10.04 00:00 1.99558000 1.98062000 1.97763000 2.00304000 1.99130672 0.05257032 400729 1444521600 2015.10.11 00:00 1.98307000 1.99371000 1.97335000 2.00860000 1.99153561 0.04855309 347524 1445126400 2015.10.18 00:00 1.99157000 2.01624000 1.99154000 2.03288000 1.99388841 0.04345115 377045 1445731200 2015.10.25 00:00 2.01459000 2.01547000 2.00527000 2.03251000 1.99594380 0.03910765 411848 1446336000 2015.11.01 00:00 2.01768000 2.00135000 1.98565000 2.03066000 1.99645867 0.03737255 410276 1446940800 2015.11.08 00:00 1.99965000 2.02974000 1.99874000 2.03071000 1.99962832 0.03402628 387434 1447545600 2015.11.15 00:00 2.02544000 2.02773000 2.01940000 2.03616000 2.00230467 0.03145356 478694 1448150400 2015.11.22 00:00 2.02447000 2.01046000 2.00132000 2.03423000 2.00308137 0.02985526 454436 1448755200 2015.11.29 00:00 2.00909000 2.01809000 1.98500000 2.02841000 2.00451076 0.02867850 478651 1449360000 2015.12.06 00:00 2.01929000 2.09413000 2.01822000 2.09496000 2.01304593 0.02982870 489256 1449964800 2015.12.13 00:00 2.08692000 2.07709000 2.06021000 2.09104000 2.01914536 0.02977663 547516 1450569600 2015.12.20 00:00 2.07417000 2.05903000 2.05740000 2.08626000 2.02294390 0.02973930 311259 1451174400 2015.12.27 00:00 2.06155000 2.03745000 2.03553000 2.07309000 2.02432543 0.02908213 348686 1451779200 2016.01.03 00:00 2.03634000 2.05807000 2.03632000 2.06759000 2.02753920 0.02808727 582336 1452384000 2016.01.10 00:00 2.05790000 2.07239000 2.04391000 2.09209000 2.03181071 0.02957619 635064 1452988800 2016.01.17 00:00 2.08119000 2.01503000 2.01503000 2.08159000 2.03021254 0.02954257 497153 1453593600 2016.01.24 00:00 2.01539000 1.98971000 1.98725000 2.03695000 2.02635516 0.03073135 635027 1454198400 2016.01.31 00:00 1.99030000 2.01794000 1.98829000 2.03118000 2.02555372 0.03026606 586522 1454803200 2016.02.07 00:00 2.01318000 2.00841000 1.98891000 2.02894000 2.02392098 0.03057049 576653 1455408000 2016.02.14 00:00 2.00862000 1.98197000 1.95040000 2.01126000 2.01992565 0.03177485 951226 1456012800 2016.02.21 00:00 1.96469000 1.87481000 1.87328000 1.97174000 2.00610511 0.04665569 1067780 1456617600 2016.02.28 00:00 1.87161000 1.89397000 1.86742000 1.90779000 1.99542558 0.05568521 862200 1457222400 2016.03.06 00:00 1.89545000 1.90098000 1.87511000 1.91624000 1.98643076 0.06207834 815709 1457827200 2016.03.13 00:00 1.89881000 1.88472000 1.85105000 1.90735000 1.97674402 0.06882539 708148 1458432000 2016.03.20 00:00 1.87688000 1.87479000 1.85070000 1.88886000 1.96703411 0.07550459 574983 1459036800 2016.03.27 00:00 1.87441000 1.85054000 1.84757000 1.88514000 1.95593944 0.08220169 754995 1459641600 2016.04.03 00:00 1.85359000 1.83464000 1.82855000 1.87376000 1.94438711 0.08872194 1014717 1460246400 2016.04.10 00:00 1.83222000 1.82099000 1.81108000 1.85023000 1.93263500 0.09546381 1115410 1460851200 2016.04.17 00:00 1.83333000 1.82755000 1.81058000 1.84079000 1.92262691 0.09961149 1068264 1461456000 2016.04.24 00:00 1.83032000 1.83385000 1.82393000 1.85038000 1.91417196 0.09647508 928260 1462060800 2016.05.01 00:00 1.83071000 1.86182000 1.82919000 1.87194000 1.90918606 0.09137421 825384 1462665600 2016.05.08 00:00 1.86690000 1.85768000 1.84803000 1.87482000 1.90428072 0.08681658 780331 1463270400 2016.05.15 00:00 1.85740000 1.90192000 1.85157000 1.92078000 1.90405589 0.08159016 811579 1463875200 2016.05.22 00:00 1.90173000 1.90368000 1.89880000 1.93016000 1.90402009 0.07396889 763413 1464480000 2016.05.29 00:00 1.90269000 1.87821000 1.87519000 1.91696000 1.90156199 0.06384990 785429 1465084800 2016.06.05 00:00 1.87118000 1.82032000 1.81197000 1.87956000 1.89382466 0.06048418 843758 1465689600 2016.06.12 00:00 1.82511000 1.84926000 1.80320000 1.85164000 1.88958040 0.05684827 954367 1466294400 2016.06.19 00:00 1.85868000 1.77423000 1.72427000 1.91267000 1.87859465 0.05292828 1001802 1466899200 2016.06.26 00:00 1.75120000 1.71351000 1.70926000 1.75922000 1.86287230 0.05374685 935721 1467504000 2016.07.03 00:00 1.71103000 1.68905000 1.66923000 1.71594000 1.84631780 0.05730623 861743 1468108800 2016.07.10 00:00 1.68786000 1.71005000 1.68278000 1.74178000 1.83333991 0.06342595 992072 1468713600 2016.07.17 00:00 1.70792000 1.72393000 1.70280000 1.74541000 1.82291992 0.06621603 829242 1469318400 2016.07.24 00:00 1.72429000 1.72618000 1.72185000 1.74463000 1.81370660 0.06723680 824612 1469923200 2016.07.31 00:00 1.72248000 1.72120000 1.70443000 1.75452000 1.80489644 0.06844989 779631 1470528000 2016.08.07 00:00 1.72248000 1.67335000 1.67117000 1.72534000 1.79236821 0.07283883 720886 1471132800 2016.08.14 00:00 1.67307000 1.68253000 1.66058000 1.68822000 1.78190743 0.07618092 805007 1471737600 2016.08.21 00:00 1.68331000 1.70793000 1.68164000 1.71571000 1.77486196 0.07755843 761924 1472342400 2016.08.28 00:00 1.70361000 1.72610000 1.69988000 1.74547000 1.77021796 0.07803140 846388 1472947200 2016.09.04 00:00 1.72614000 1.73129000 1.71313000 1.73137000 1.76651054 0.07774552 835977 1473552000 2016.09.11 00:00 1.73051000 1.71799000 1.71719000 1.75243000 1.76188953 0.07729938 988364 1474156800 2016.09.18 00:00 1.71810000 1.70745000 1.68907000 1.72410000 1.75670482 0.07509716 928542 1474761600 2016.09.25 00:00 1.70580000 1.70204000 1.69752000 1.72369000 1.75149864 0.07257988 879762 1475366400 2016.10.02 00:00 1.69351000 1.65322000 1.57469000 1.69876000 1.74213877 0.06710129 982984 1475971200 2016.10.09 00:00 1.64053000 1.60163000 1.59898000 1.64950000 1.72875699 0.06259385 1020952 1476576000 2016.10.16 00:00 1.59442000 1.63026000 1.59383000 1.63257000 1.71937632 0.05549832 778537 1477180800 2016.10.23 00:00 1.62766000 1.63243000 1.61249000 1.63969000 1.71109572 0.05250913 824486 1477785600 2016.10.30 00:00 1.63459000 1.67746000 1.62687000 1.68523000 1.70789232 0.04203610 834296 1478390400 2016.11.06 00:00 1.66109000 1.70447000 1.63961000 1.71185000 1.70756638 0.03920553 1204225 1478995200 2016.11.13 00:00 1.69593000 1.66801000 1.66334000 1.70416000 1.70379911 0.03860467 1141013 1479600000 2016.11.20 00:00 1.66574000 1.68412000 1.65680000 1.68901000 1.70192491 0.03804148 902313 1480204800 2016.11.27 00:00 1.68191000 1.69161000 1.66135000 1.69806000 1.70094253 0.03772391 986211 1480809600 2016.12.04 00:00 1.68487000 1.65654000 1.65332000 1.69851000 1.69671372 0.03710157 905684 1481414400 2016.12.11 00:00 1.65183000 1.66505000 1.64952000 1.67502000 1.69369813 0.03608312 997671 1482019200 2016.12.18 00:00 1.66376000 1.66273000 1.64852000 1.66914000 1.69074878 0.03511419 813162 1482624000 2016.12.25 00:00 1.65976000 1.65702000 1.64781000 1.66882000 1.68753652 0.03468612 691701 1483228800 2017.01.01 00:00 1.65615000 1.62562000 1.62310000 1.65969000 1.68163971 0.03580823 838895 1483833600 2017.01.08 00:00 1.62169000 1.59975000 1.59451000 1.62520000 1.67384069 0.03818601 989812 1484438400 2017.01.15 00:00 1.57485000 1.64800000 1.57357000 1.64884000 1.67137967 0.03635459 1142123 1485043200 2017.01.22 00:00 1.64731000 1.64970000 1.64074000 1.66272000 1.66931494 0.03361864 1058680 1485648000 2017.01.29 00:00 1.65202000 1.62634000 1.62204000 1.65593000 1.66522209 0.03196012 1097913 1486252800 2017.02.05 00:00 1.62492000 1.63334000 1.62158000 1.65190000 1.66218570 0.03034710 972270 1486857600 2017.02.12 00:00 1.63127000 1.62476000 1.62075000 1.64169000 1.65862135 0.02888890 931744 1487462400 2017.02.19 00:00 1.62329000 1.63196000 1.62325000 1.64701000 1.65608217 0.02870369 812129 1488067200 2017.02.26 00:00 1.63318000 1.64387000 1.62377000 1.65126000 1.65491911 0.02591965 914961 1488672000 2017.03.05 00:00 1.64295000 1.63812000 1.63148000 1.64850000 1.65331919 0.02541060 922404 1489276800 2017.03.12 00:00 1.63458000 1.65294000 1.62900000 1.65472000 1.65328308 0.02497596 918455 1489881600 2017.03.19 00:00 1.65165000 1.66984000 1.64764000 1.67302000 1.65485993 0.02481514 865941 1490486400 2017.03.26 00:00 1.66817000 1.67229000 1.65366000 1.68893000 1.65651993 0.02294661 842939 1491091200 2017.04.02 00:00 1.66740000 1.65786000 1.65512000 1.68007000 1.65664756 0.02284350 992137 1491696000 2017.04.09 00:00 1.65848000 1.66899000 1.65152000 1.66981000 1.65782303 0.02261631 892429 1492300800 2017.04.16 00:00 1.66744000 1.72795000 1.66621000 1.73401000 1.66450179 0.02899912 1001337 1492905600 2017.04.23 00:00 1.72688000 1.76817000 1.71674000 1.77164000 1.67437495 0.04045056 1111313 1493510400 2017.04.30 00:00 1.76571000 1.77128000 1.75762000 1.78533000 1.68360400 0.04923172 953362 1494115200 2017.05.07 00:00 1.77209000 1.76664000 1.76022000 1.78162000 1.69151219 0.05546420 1050397 1494720000 2017.05.14 00:00 1.76403000 1.76122000 1.75288000 1.78196000 1.69815103 0.05969761 1146047 1495324800 2017.05.21 00:00 1.75522000 1.72194000 1.71928000 1.76022000 1.70041665 0.05857625 998970 1495929600 2017.05.28 00:00 1.72103000 1.73896000 1.71728000 1.74501000 1.70408744 0.05599024 833815 1496534400 2017.06.04 00:00 1.73414000 1.71511000 1.70776000 1.75343000 1.70513721 0.05495940 1039428 1497139200 2017.06.11 00:00 1.71039000 1.68804000 1.67849000 1.71691000 1.70350891 0.05321206 1009557 1497744000 2017.06.18 00:00 1.68531000 1.68791000 1.67222000 1.69631000 1.70202330 0.05014106 840687 1498348800 2017.06.25 00:00 1.68818000 1.68864000 1.67647000 1.69757000 1.70074870 0.04764961 1070709 1498953600 2017.07.02 00:00 1.68541000 1.65804000 1.65641000 1.69065000 1.69668120 0.04533058 884767 1499558400 2017.07.09 00:00 1.65817000 1.65781000 1.63538000 1.66923000 1.69297918 0.04407738 702024 1500163200 2017.07.16 00:00 1.65535000 1.62897000 1.62373000 1.66114000 1.68688307 0.04597514 742651 1500768000 2017.07.23 00:00 1.62839000 1.63311000 1.62698000 1.64431000 1.68176182 0.04761356 819786 1501372800 2017.07.30 00:00 1.63218000 1.64983000 1.63186000 1.67254000 1.67872070 0.04874606 756805 1501977600 2017.08.06 00:00 1.64890000 1.64951000 1.64109000 1.65638000 1.67593873 0.05016601 900886 1502582400 2017.08.13 00:00 1.64596000 1.61904000 1.61336000 1.65173000 1.67051980 0.05377339 834401 1503187200 2017.08.20 00:00 1.61560000 1.60704000 1.60057000 1.62532000 1.66447411 0.05798361 764519 1503792000 2017.08.27 00:00 1.61188000 1.60526000 1.60302000 1.63545000 1.65883467 0.06184485 865376 1504396800 2017.09.03 00:00 1.60911000 1.60302000 1.58373000 1.62050000 1.65351898 0.06328794 847895 1505001600 2017.09.10 00:00 1.60250000 1.65706000 1.59325000 1.65770000 1.65385622 0.05774156 873297 1505606400 2017.09.17 00:00 1.65217000 1.66338000 1.64806000 1.67591000 1.65476325 0.05119272 994630 1506211200 2017.09.24 00:00 1.66256000 1.67162000 1.65265000 1.67967000 1.65636865 0.04447366 1055104 1506816000 2017.10.01 00:00 1.66904000 1.63752000 1.63504000 1.67161000 1.65457354 0.03819652 890463 1507420800 2017.10.08 00:00 1.63985000 1.65701000 1.63620000 1.66510000 1.65480559 0.03509734 770637 1508025600 2017.10.15 00:00 1.65777000 1.66507000 1.63828000 1.66869000 1.65578315 0.02981848 872853 1508630400 2017.10.22 00:00 1.66262000 1.68260000 1.66078000 1.70002000 1.65833714 0.02797323 881491 1509235200 2017.10.29 00:00 1.68123000 1.66839000 1.66480000 1.71630000 1.65929455 0.02758986 773246 1509840000 2017.11.05 00:00 1.66696000 1.67262000 1.66234000 1.68357000 1.66056364 0.02752167 726001 1510444800 2017.11.12 00:00 1.66878000 1.68808000 1.65890000 1.69281000 1.66318425 0.02871718 981033 1511049600 2017.11.19 00:00 1.68653000 1.69524000 1.68427000 1.70092000 1.66623718 0.03099734 800940 1511654400 2017.11.26 00:00 1.69178000 1.70930000 1.69116000 1.74660000 1.67033840 0.03426217 987483 1512259200 2017.12.03 00:00 1.70495000 1.72224000 1.69151000 1.73803000 1.67528141 0.03702623 811241 1512864000 2017.12.10 00:00 1.71882000 1.71461000 1.70060000 1.72961000 1.67902699 0.03838573 762704 1513468800 2017.12.17 00:00 1.71207000 1.70078000 1.69780000 1.72748000 1.68109870 0.03897577 646346 1514073600 2017.12.24 00:00 1.69988000 1.69943000 1.68726000 1.70283000 1.68284454 0.03922265 387723 1514678400 2017.12.31 00:00 1.69329000 1.68369000 1.67584000 1.70307000 1.68292506 0.03656425 541532 1515283200 2018.01.07 00:00 1.68174000 1.71130000 1.67777000 1.71803000 1.68562744 0.03372222 833420 1515888000 2018.01.14 00:00 1.71004000 1.73180000 1.70620000 1.73403000 1.69002482 0.03121508 965231 1516492800 2018.01.21 00:00 1.73186000 1.74396000 1.73018000 1.76399000 1.69516151 0.02793675 1088574 1517097600 2018.01.28 00:00 1.73953000 1.75403000 1.73023000 1.75587000 1.70076803 0.03049127 1082123 1517702400 2018.02.04 00:00 1.75277000 1.73950000 1.73576000 1.76631000 1.70445679 0.03119288 1406625 1518307200 2018.02.11 00:00 1.73755000 1.76051000 1.73708000 1.76357000 1.70979519 0.03364742 946225 1518912000 2018.02.18 00:00 1.75924000 1.76644000 1.75476000 1.77822000 1.71518993 0.03280712 796176 1519516800 2018.02.25 00:00 1.76661000 1.77788000 1.76164000 1.78043000 1.72116042 0.03389631 948668 1520121600 2018.03.04 00:00 1.77665000 1.77427000 1.77383000 1.80486000 1.72621847 0.03422998 1012740 1520726400 2018.03.11 00:00 1.77383000 1.77803000 1.77316000 1.77936000 1.73115290 0.03537028 45959