Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 31.31075000 31.31725000 0.00001000 5.00000000 650.00000000 0.00001000 0.03031323 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1293926400 2011.01.02 00:00 29.88000000 30.18500000 29.79000000 30.26000000 30.18500000 0.00000000 4015 1294531200 2011.01.09 00:00 30.18500000 30.33000000 30.16000000 30.65500000 30.19880952 0.00000000 6126 1295136000 2011.01.16 00:00 30.32000000 30.51500000 30.21500000 30.54500000 30.22892290 0.00000000 4580 1295740800 2011.01.23 00:00 30.50500000 31.05500000 30.49500000 31.05500000 30.30759691 0.00000000 5785 1296345600 2011.01.30 00:00 31.06000000 30.73500000 30.66500000 31.13500000 30.34830197 0.00000000 4710 1296950400 2011.02.06 00:00 30.74000000 30.73000000 30.58500000 30.81000000 30.38465416 0.00000000 3992 1297555200 2011.02.13 00:00 30.74000000 30.49000000 30.47000000 30.75500000 30.39468710 0.00000000 2721 1298160000 2011.02.20 00:00 30.49500000 30.55000000 30.43500000 30.61000000 30.40947880 0.00000000 3367 1298764800 2011.02.27 00:00 30.55500000 30.37500000 30.37000000 30.56300000 30.40619511 0.00000000 2649 1299369600 2011.03.06 00:00 30.38000000 30.29000000 30.16500000 30.40000000 30.39512891 0.00000000 3331 1299974400 2011.03.13 00:00 30.28500000 30.20500000 29.83300000 30.44500000 30.37702139 0.00000000 4438 1300579200 2011.03.20 00:00 30.21000000 30.16500000 30.11500000 30.24500000 30.35682888 0.00000000 2934 1301184000 2011.03.27 00:00 30.21500000 30.17500000 30.16000000 30.28500000 30.33951184 0.00000000 3180 1301788800 2011.04.03 00:00 30.18000000 29.94500000 29.93000000 30.19500000 30.30193929 0.00000000 2837 1302393600 2011.04.10 00:00 29.95000000 30.03500000 29.93500000 30.14500000 30.27651650 0.00000000 2589 1302998400 2011.04.17 00:00 30.04000000 29.86500000 29.80000000 30.08500000 30.23732445 0.00000000 3182 1303603200 2011.04.24 00:00 29.87000000 29.80000000 29.76000000 29.95500000 30.19567450 0.00000000 2776 1304208000 2011.05.01 00:00 29.80500000 30.12000000 29.75000000 30.17500000 30.18846741 0.00000000 2916 1304812800 2011.05.08 00:00 30.13500000 30.18500000 29.92500000 30.24500000 30.18813718 0.00000000 4274 1305417600 2011.05.15 00:00 30.19500000 30.19500000 30.11500000 30.25000000 30.18879078 0.32240827 3509 1306022400 2011.05.22 00:00 30.21000000 30.20000000 30.19000000 30.39500000 30.18985832 0.32205686 3971 1306627200 2011.05.29 00:00 30.21000000 30.14000000 30.11500000 30.25500000 30.18510991 0.32221462 3088 1307232000 2011.06.05 00:00 30.15500000 30.33500000 30.15000000 30.37000000 30.19938516 0.31146932 2762 1307836800 2011.06.12 00:00 30.35000000 30.43500000 30.33000000 30.56000000 30.22182467 0.24796033 2850 1308441600 2011.06.19 00:00 30.45000000 30.61000000 30.30000000 30.62000000 30.25879375 0.23602412 3273 1309046400 2011.06.26 00:00 30.62500000 30.45500000 30.36500000 30.90500000 30.27748006 0.21911594 5530 1309651200 2011.07.03 00:00 30.45500000 30.13500000 30.00000000 30.46500000 30.26391053 0.21246583 5120 1310256000 2011.07.10 00:00 30.13000000 29.98500000 29.89000000 30.38500000 30.23734762 0.20327201 5432 1310860800 2011.07.17 00:00 29.99500000 29.70500000 29.68000000 30.06500000 30.18664785 0.21943988 4226 1311465600 2011.07.24 00:00 29.70500000 29.68500000 29.58800000 29.78700000 30.13887186 0.23663701 4457 1312070400 2011.07.31 00:00 29.69000000 29.69500000 29.58000000 29.92300000 30.09659835 0.25210989 5657 1312675200 2011.08.07 00:00 29.69500000 29.81500000 29.62500000 29.96000000 30.06977946 0.25863359 5430 1313280000 2011.08.14 00:00 29.80000000 29.74500000 29.68500000 29.85300000 30.03884808 0.26759654 3832 1313884800 2011.08.21 00:00 29.75000000 29.89000000 29.73000000 29.93500000 30.02467208 0.26987958 3399 1314489600 2011.08.28 00:00 29.89800000 29.85500000 29.80000000 29.97000000 30.00851283 0.27405543 2679 1315094400 2011.09.04 00:00 29.86500000 30.01000000 29.75000000 30.01300000 30.00865447 0.27214891 3055 1315699200 2011.09.11 00:00 30.00000000 30.32500000 30.00000000 30.33000000 30.03878261 0.27155411 4268 1316304000 2011.09.18 00:00 30.32500000 30.82500000 30.30300000 30.86500000 30.11366046 0.31475863 6171 1316908800 2011.09.25 00:00 30.82500000 31.11500000 30.75000000 31.16800000 30.20902613 0.38683062 6280 1317513600 2011.10.02 00:00 31.11500000 30.83000000 30.76800000 31.24800000 30.26816650 0.41799003 6243 1318118400 2011.10.09 00:00 30.83000000 30.71500000 30.65800000 30.97500000 30.31072207 0.43678496 4078 1318723200 2011.10.16 00:00 30.71000000 30.91500000 30.49300000 31.03500000 30.36827235 0.46628550 5649 1319328000 2011.10.23 00:00 30.91500000 30.45000000 30.39500000 30.93000000 30.37605593 0.46845572 4156 1319932800 2011.10.30 00:00 30.45000000 30.58000000 30.44500000 30.87800000 30.39547918 0.47536344 4450 1320537600 2011.11.06 00:00 30.56000000 30.68000000 30.54000000 30.79800000 30.42257640 0.48499947 3400 1321142400 2011.11.13 00:00 30.68000000 30.94500000 30.66000000 30.96800000 30.47233103 0.51379840 3074 1321747200 2011.11.20 00:00 30.94000000 31.25000000 30.93000000 31.35300000 30.54639474 0.55859874 3719 1322352000 2011.11.27 00:00 31.24500000 30.73500000 30.67500000 31.29000000 30.56435715 0.55141356 4883 1322956800 2011.12.04 00:00 30.73000000 30.82000000 30.65300000 30.91000000 30.58870408 0.52616848 3468 1323561600 2011.12.11 00:00 30.80500000 31.23500000 30.80500000 31.36800000 30.65025608 0.51861920 4268 1324166400 2011.12.18 00:00 31.21000000 31.22500000 31.12500000 31.27000000 30.70499359 0.49857159 3133 1324771200 2011.12.25 00:00 31.21000000 31.40500000 31.11500000 31.70800000 30.77166087 0.49150790 2972 1325376000 2012.01.01 00:00 31.41500000 31.63500000 31.14500000 31.65800000 30.85388364 0.48254630 4008 1325980800 2012.01.08 00:00 31.64000000 31.79000000 31.51800000 31.81500000 30.94303758 0.48561581 5649 1326585600 2012.01.15 00:00 31.79500000 31.44500000 31.37500000 31.85300000 30.99084353 0.43724604 4613 1327190400 2012.01.22 00:00 31.44000000 30.98500000 30.94000000 31.55300000 30.99028700 0.37827017 6024 1327795200 2012.01.29 00:00 30.98500000 30.79000000 30.70000000 31.12800000 30.97121205 0.35270937 6346 1328400000 2012.02.05 00:00 30.79000000 30.77500000 30.60700000 30.90800000 30.95252519 0.35676750 5205 1329004800 2012.02.12 00:00 30.77500000 30.67500000 30.64500000 30.83800000 30.92609422 0.36428724 5262 1329609600 2012.02.19 00:00 30.68000000 30.24800000 30.13300000 30.71800000 30.86151381 0.40548353 37726 1330214400 2012.02.26 00:00 30.24600000 30.52800000 30.12900000 30.53900000 30.82975059 0.41938984 32671 1330819200 2012.03.04 00:00 30.52500000 30.52700000 30.41100000 30.76700000 30.80091720 0.43252102 32911 1331424000 2012.03.11 00:00 30.52700000 30.61000000 30.46300000 30.79300000 30.78273461 0.43391134 29089 1332028800 2012.03.18 00:00 30.60900000 30.60900000 30.57900000 30.78500000 30.76618846 0.43976874 26376 1332633600 2012.03.25 00:00 30.60800000 30.70700000 30.57700000 30.85400000 30.76055146 0.44189361 66689 1333238400 2012.04.01 00:00 30.70600000 30.89700000 30.65000000 30.98800000 30.77354656 0.43575971 71221 1333843200 2012.04.08 00:00 30.89600000 30.71100000 30.64400000 30.91700000 30.76758975 0.42483340 67455 1334448000 2012.04.15 00:00 30.71200000 30.81000000 30.67900000 30.86100000 30.77162882 0.42343177 74922 1335052800 2012.04.22 00:00 30.81100000 30.67400000 30.66700000 30.96800000 30.76233084 0.42707020 69748 1335657600 2012.04.29 00:00 30.67300000 30.91400000 30.61900000 30.91600000 30.77677552 0.41067941 56497 1336262400 2012.05.06 00:00 30.91500000 31.12000000 30.87500000 31.16900000 30.80946356 0.39747832 67672 1336867200 2012.05.13 00:00 31.12200000 31.25800000 31.10600000 31.49100000 30.85218132 0.38164410 74287 1337472000 2012.05.20 00:00 31.25700000 31.55800000 31.18100000 31.64300000 30.91940215 0.37482160 78862 1338076800 2012.05.27 00:00 31.55900000 31.51400000 31.49900000 31.85700000 30.97603051 0.35962238 83949 1338681600 2012.06.03 00:00 31.51500000 31.46200000 31.31100000 31.74200000 31.02231332 0.37712919 85330 1339286400 2012.06.10 00:00 31.46200000 31.36100000 31.31300000 31.63000000 31.05456920 0.39703423 85168 1339891200 2012.06.17 00:00 31.36000000 31.72700000 31.28700000 31.76800000 31.11861022 0.44300844 91663 1340496000 2012.06.24 00:00 31.72800000 31.48100000 31.46500000 31.84100000 31.15312354 0.45650815 91473 1341100800 2012.07.01 00:00 31.47100000 31.66700000 31.31200000 31.68800000 31.20206415 0.47505970 50684 1341705600 2012.07.08 00:00 31.64000000 31.50200000 31.48600000 31.77900000 31.23062947 0.43857925 53578 1342310400 2012.07.15 00:00 31.48500000 31.64200000 31.46400000 31.69000000 31.26980762 0.43006619 54534 1342915200 2012.07.22 00:00 31.64100000 31.45500000 31.42800000 31.74200000 31.28744499 0.40301769 31404 1343520000 2012.07.29 00:00 31.45600000 31.40400000 31.35300000 31.56800000 31.29854546 0.37642457 7654 1344124800 2012.08.05 00:00 31.39600000 31.36500000 31.35600000 31.46700000 31.30487447 0.34445933 5378 1344729600 2012.08.12 00:00 31.36600000 31.41700000 31.34000000 31.50700000 31.31555309 0.31889093 5695 1345334400 2012.08.19 00:00 31.41700000 31.11600000 31.05200000 31.46300000 31.29654803 0.30821009 6786 1345939200 2012.08.26 00:00 31.10900000 31.17800000 31.10200000 31.34200000 31.28525774 0.28189338 7392 1346544000 2012.09.02 00:00 31.17900000 30.98600000 30.94000000 31.22300000 31.25675701 0.27673755 7509 1347148800 2012.09.09 00:00 30.98600000 30.70000000 30.65500000 31.05200000 31.20373253 0.29476244 8756 1347753600 2012.09.16 00:00 30.69800000 30.76900000 30.65900000 30.83800000 31.16232943 0.32349145 8206 1348358400 2012.09.23 00:00 30.77100000 30.78400000 30.68500000 30.96800000 31.12629806 0.35239133 7517 1348963200 2012.09.30 00:00 30.78900000 30.55600000 30.43700000 30.80800000 31.07198396 0.39932411 7515 1349568000 2012.10.07 00:00 30.54100000 30.67800000 30.50300000 30.69200000 31.03446168 0.41145093 5750 1350172800 2012.10.14 00:00 30.67900000 30.66300000 30.52000000 30.69100000 30.99908437 0.42112893 6215 1350777600 2012.10.21 00:00 30.66400000 30.64500000 30.56700000 30.70600000 30.96536205 0.42958491 4513 1351382400 2012.10.28 00:00 30.64100000 30.70600000 30.57800000 30.70800000 30.94066090 0.43408646 4776 1351987200 2012.11.04 00:00 30.70700000 30.57500000 30.55500000 30.75000000 30.90583606 0.41717458 5174 1352592000 2012.11.11 00:00 30.57600000 30.66400000 30.54000000 30.71000000 30.88280405 0.40788888 4618 1353196800 2012.11.18 00:00 30.66400000 30.60000000 30.58100000 30.66400000 30.85587033 0.38086743 3205 1353801600 2012.11.25 00:00 30.59600000 30.62900000 30.58000000 30.68600000 30.83426363 0.36094687 3855 1354406400 2012.12.02 00:00 30.62800000 30.57800000 30.55500000 30.63300000 30.80985757 0.32163688 4025 1355011200 2012.12.09 00:00 30.57700000 30.54000000 30.52600000 30.59200000 30.78415685 0.29640527 2655 1355616000 2012.12.16 00:00 30.54100000 30.54300000 30.44900000 30.58800000 30.76118953 0.26851721 3761 1356220800 2012.12.23 00:00 30.54300000 30.51600000 30.51100000 30.59500000 30.73783815 0.23776905 1806 1356825600 2012.12.30 00:00 30.51600000 30.37400000 30.22700000 30.53800000 30.70318690 0.19487276 4664 1357430400 2013.01.06 00:00 30.37300000 30.22800000 30.14800000 30.40100000 30.65793100 0.19385715 4943 1358035200 2013.01.13 00:00 30.22900000 29.65500000 29.64600000 30.23300000 30.56241376 0.25801387 8429 1358640000 2013.01.20 00:00 29.65200000 29.89100000 29.58800000 29.91200000 30.49846960 0.27951124 8344 1359244800 2013.01.27 00:00 29.87400000 29.72400000 29.62500000 29.92700000 30.42471059 0.32668296 8493 1359849600 2013.02.03 00:00 29.73200000 29.72300000 29.61300000 29.76000000 30.35788101 0.35832394 6554 1360454400 2013.02.10 00:00 29.71900000 29.81300000 29.70000000 29.84500000 30.30598758 0.37094328 5206 1361059200 2013.02.17 00:00 29.81200000 29.78800000 29.71600000 29.83400000 30.25665543 0.39033507 4377 1361664000 2013.02.24 00:00 29.78800000 29.68900000 29.64300000 29.79800000 30.20259301 0.40588257 4779 1362268800 2013.03.03 00:00 29.68800000 29.68400000 29.24800000 29.78000000 30.15320320 0.41540656 5035 1362873600 2013.03.10 00:00 29.68300000 29.49500000 29.40100000 29.70500000 30.09051718 0.43388984 5400 1363478400 2013.03.17 00:00 29.49600000 29.19700000 28.99900000 29.52800000 30.00542030 0.46614758 8948 1364083200 2013.03.24 00:00 29.19200000 29.20800000 29.10100000 29.30900000 29.92947551 0.49183760 6035 1364688000 2013.03.31 00:00 29.19400000 29.18800000 29.16000000 29.40000000 29.85885880 0.50074700 7134 1365292800 2013.04.07 00:00 29.18900000 28.98600000 28.78000000 29.21600000 29.77572939 0.52014164 7334 1365897600 2013.04.14 00:00 28.98400000 28.53100000 28.49500000 29.07000000 29.65718373 0.56896851 7184 1366502400 2013.04.21 00:00 28.54300000 29.17000000 28.48500000 29.38700000 29.61078528 0.54686286 12468 1367107200 2013.04.28 00:00 29.15900000 29.60800000 29.07700000 29.64000000 29.61052002 0.50587404 10409 1367712000 2013.05.05 00:00 29.59100000 29.71100000 29.24000000 29.74800000 29.62008954 0.46158319 11631 1368316800 2013.05.12 00:00 29.69900000 29.77700000 29.48500000 29.79000000 29.63503339 0.41930646 10881 1368921600 2013.05.19 00:00 29.77800000 29.87500000 29.60900000 30.01600000 29.65788735 0.39488906 9083 1369526400 2013.05.26 00:00 29.87400000 30.29100000 29.74100000 30.36000000 29.71818380 0.41993990 10028 1370131200 2013.06.02 00:00 30.28700000 30.58300000 30.19100000 30.60500000 29.80054724 0.49026230 11781 1370736000 2013.06.09 00:00 30.56900000 30.50300000 30.35400000 31.10700000 29.86744751 0.54063816 13126 1371340800 2013.06.16 00:00 30.49600000 31.02900000 30.43500000 31.16800000 29.97807155 0.64005978 14629 1371945600 2013.06.23 00:00 31.02400000 31.01000000 30.83300000 31.13800000 30.07635045 0.71611358 13393 1372550400 2013.06.30 00:00 31.04300000 31.23600000 30.80100000 31.25100000 30.18679327 0.80228177 7617 1373155200 2013.07.07 00:00 31.23700000 31.08400000 30.93900000 31.44000000 30.27224153 0.85644942 11140 1373760000 2013.07.14 00:00 31.08400000 30.94500000 30.83500000 31.14600000 30.33631376 0.88533315 9485 1374364800 2013.07.21 00:00 30.94100000 31.05500000 30.75400000 31.09200000 30.40476007 0.91421512 7438 1374969600 2013.07.28 00:00 31.05100000 31.20700000 31.04600000 31.35300000 30.48116387 0.93675531 9126 1375574400 2013.08.04 00:00 31.20700000 31.15000000 31.10300000 31.41100000 30.54486255 0.92539962 7753 1376179200 2013.08.11 00:00 31.15200000 31.20000000 31.09900000 31.27500000 30.60725660 0.90666769 6161 1376784000 2013.08.18 00:00 31.20200000 31.79300000 31.20200000 32.09500000 30.72018454 0.91803715 16630 1377388800 2013.08.25 00:00 31.79000000 32.07500000 31.77300000 32.23300000 30.84921458 0.91324533 12179 1377993600 2013.09.01 00:00 32.07200000 32.18500000 31.86200000 32.39900000 30.97643224 0.83051777 11693 1378598400 2013.09.08 00:00 32.18700000 31.65400000 31.51000000 32.26600000 31.04096250 0.75084650 13265 1379203200 2013.09.15 00:00 31.65000000 30.97900000 30.78800000 31.77400000 31.03506131 0.67856940 15692 1379808000 2013.09.22 00:00 30.97000000 31.29500000 30.88700000 31.39100000 31.05981738 0.61337943 12992 1380412800 2013.09.29 00:00 31.30000000 31.21500000 31.00100000 31.36800000 31.07459668 0.54189493 14410 1381017600 2013.10.06 00:00 31.21500000 31.28000000 31.16000000 31.47200000 31.09415890 0.46876034 9979 1381622400 2013.10.13 00:00 31.27800000 30.97900000 30.85000000 31.28600000 31.08319138 0.43713757 10531 1382227200 2013.10.20 00:00 30.98000000 30.97500000 30.89300000 31.12500000 31.07288744 0.42726234 10433 1382832000 2013.10.27 00:00 30.97600000 31.12700000 30.88500000 31.17600000 31.07804102 0.40548514 7953 1383436800 2013.11.03 00:00 31.13700000 31.43300000 31.13500000 31.44000000 31.11184664 0.39642080 9448 1384041600 2013.11.10 00:00 31.43400000 31.52100000 31.35700000 31.64400000 31.15081362 0.38774232 11707 1384646400 2013.11.17 00:00 31.51100000 31.77800000 31.47600000 31.78000000 31.21054566 0.38709150 8013 1385251200 2013.11.24 00:00 31.76700000 32.17800000 31.76500000 32.18000000 31.30268417 0.41133178 10880 1385856000 2013.12.01 00:00 32.18300000 32.16000000 32.01500000 32.31000000 31.38433329 0.42450583 9648 1386460800 2013.12.08 00:00 32.15000000 31.97500000 31.86500000 32.18900000 31.44058727 0.42600843 8940 1387065600 2013.12.15 00:00 31.95000000 32.55300000 31.92000000 32.58100000 31.54653134 0.47256624 10458 1387670400 2013.12.22 00:00 32.55200000 32.80100000 32.53000000 32.80700000 31.66600454 0.53087491 4916 1388275200 2013.12.29 00:00 32.79800000 32.94500000 32.61300000 32.96200000 31.78781363 0.59020520 5716 1388880000 2014.01.05 00:00 32.92900000 33.01500000 32.84600000 33.07300000 31.90468853 0.65803782 10328 1389484800 2014.01.12 00:00 33.01700000 32.83500000 32.57800000 33.02400000 31.99328962 0.70243516 12657 1390089600 2014.01.19 00:00 32.83200000 32.81600000 32.70200000 32.94500000 32.07164299 0.74161072 10404 1390694400 2014.01.26 00:00 32.81800000 32.92500000 32.78400000 32.97000000 32.15291508 0.77833216 8268 1391299200 2014.02.02 00:00 32.92800000 32.71300000 32.65300000 32.94100000 32.20625651 0.75430245 7970 1391904000 2014.02.09 00:00 32.71200000 32.25800000 32.16200000 32.75800000 32.21118446 0.72726435 6896 1392508800 2014.02.16 00:00 32.20800000 32.52200000 32.14000000 32.59000000 32.24078594 0.69946245 9418 1393113600 2014.02.23 00:00 32.52100000 32.48200000 32.37000000 32.59000000 32.26375871 0.66964454 8227 1393718400 2014.03.02 00:00 32.49100000 32.28700000 32.14600000 32.54500000 32.26597216 0.60491338 8322 1394323200 2014.03.09 00:00 32.29000000 32.21300000 32.16800000 32.40500000 32.26092719 0.53232485 8376 1394928000 2014.03.16 00:00 32.21300000 32.30800000 32.01500000 32.38400000 32.26541032 0.46700166 8664 1395532800 2014.03.23 00:00 32.30000000 32.42700000 32.30000000 32.55200000 32.28079981 0.42396856 8770 1396137600 2014.03.30 00:00 32.43500000 32.39400000 32.25900000 32.48500000 32.29158078 0.38387827 7300 1396742400 2014.04.06 00:00 32.38000000 32.20400000 32.05400000 32.42600000 32.28323976 0.37163610 8908 1397347200 2014.04.13 00:00 32.18000000 32.11000000 32.07200000 32.26800000 32.26674073 0.38261085 4663 1397952000 2014.04.20 00:00 32.10800000 32.18500000 32.08700000 32.33500000 32.25895590 0.38706965 7000 1398556800 2014.04.27 00:00 32.15500000 32.29800000 32.13800000 32.37000000 32.26267439 0.37944772 2816 1399161600 2014.05.04 00:00 32.27200000 32.55400000 32.24500000 32.55400000 32.29041968 0.36166276 3142 1399766400 2014.05.11 00:00 32.55700000 32.42000000 32.28100000 32.58700000 32.30276066 0.33718567 3094 1400371200 2014.05.18 00:00 32.41900000 32.46900000 32.28100000 32.58500000 32.31859298 0.29891815 4370 1400976000 2014.05.25 00:00 32.46400000 32.76800000 32.46400000 32.78700000 32.36139365 0.25491152 3090 1401580800 2014.06.01 00:00 32.76900000 32.43200000 32.38400000 32.82300000 32.36811806 0.23024365 3145 1402185600 2014.06.08 00:00 32.43300000 32.31900000 32.29400000 32.45900000 32.36344015 0.20870493 2653 1402790400 2014.06.15 00:00 32.31700000 32.38700000 32.27000000 32.45600000 32.36568395 0.16647850 2562 1403395200 2014.06.22 00:00 32.38900000 32.38000000 32.29300000 32.42600000 32.36704738 0.14724703 2118 1404000000 2014.06.29 00:00 32.42700000 32.35000000 32.34900000 32.46400000 32.36542382 0.14536702 2763 1404604800 2014.07.06 00:00 32.36000000 32.12400000 32.11000000 32.41100000 32.34243108 0.15130979 3524 1405209600 2014.07.13 00:00 32.09000000 32.09200000 32.04200000 32.22600000 32.31858050 0.15912552 4065 1405814400 2014.07.20 00:00 32.11000000 31.83100000 31.74300000 32.12500000 32.27214426 0.19702556 4708 1406419200 2014.07.27 00:00 31.81400000 32.11600000 31.78300000 32.28400000 32.25727338 0.20288586 4759 1407024000 2014.08.03 00:00 32.10000000 32.10300000 32.04300000 32.33200000 32.24258068 0.20890447 5780 1407628800 2014.08.10 00:00 32.12400000 31.83700000 31.82300000 32.12800000 32.20395394 0.23167069 4365 1408233600 2014.08.17 00:00 31.84900000 31.89800000 31.78500000 32.08100000 32.17481547 0.24437654 5117 1408838400 2014.08.24 00:00 31.93300000 31.91400000 31.78900000 32.03300000 32.14997590 0.25769124 4139 1409443200 2014.08.31 00:00 31.89100000 31.93800000 31.78100000 32.17900000 32.12978772 0.26802374 4326 1410048000 2014.09.07 00:00 31.96900000 32.21400000 31.93400000 32.24800000 32.13780794 0.26574589 4830 1410652800 2014.09.14 00:00 32.15200000 32.18000000 32.15000000 32.33500000 32.14182623 0.26232070 4391 1411257600 2014.09.21 00:00 32.17400000 32.33600000 32.14800000 32.35500000 32.16031897 0.24534392 5523 1411862400 2014.09.28 00:00 32.32000000 32.62700000 32.32000000 32.64500000 32.20476478 0.25447900 4907 1412467200 2014.10.05 00:00 32.62200000 32.44700000 32.34900000 32.67900000 32.22783480 0.25353218 4943 1413072000 2014.10.12 00:00 32.39300000 32.40000000 32.32700000 32.54200000 32.24423149 0.22907708 5271 1413676800 2014.10.19 00:00 32.35800000 32.39400000 32.20900000 32.44600000 32.25849516 0.23121728 3993 1414281600 2014.10.26 00:00 32.37400000 32.59400000 32.36700000 32.60600000 32.29044800 0.25129282 4233 1414886400 2014.11.02 00:00 32.57600000 32.69400000 32.46900000 32.92400000 32.32888152 0.27830155 4976 1415491200 2014.11.09 00:00 32.74000000 32.79600000 32.67400000 32.89300000 32.37336900 0.31263446 4292 1416096000 2014.11.16 00:00 32.76800000 32.73500000 32.66300000 32.87700000 32.40781005 0.33616371 4337 1416700800 2014.11.23 00:00 32.70800000 32.83600000 32.70300000 32.85700000 32.44859004 0.35871348 3420 1417305600 2014.11.30 00:00 32.82600000 33.01600000 32.75700000 33.01800000 32.50262908 0.39051101 5046 1417910400 2014.12.07 00:00 32.94900000 32.79500000 32.73300000 33.10300000 32.53047393 0.37559461 4893 1418515200 2014.12.14 00:00 32.79100000 32.82500000 32.72200000 33.09100000 32.55852404 0.37855182 5453 1419120000 2014.12.21 00:00 32.81800000 32.80100000 32.79900000 32.94100000 32.58161698 0.37519594 2298 1419724800 2014.12.28 00:00 32.82500000 32.93100000 32.76000000 32.99100000 32.61489156 0.35278456 2130 1420329600 2015.01.04 00:00 32.90100000 32.81800000 32.79900000 33.06100000 32.63423522 0.32116145 4585 1420934400 2015.01.11 00:00 32.76600000 32.50800000 32.28400000 32.85500000 32.62221282 0.27782658 3980 1421539200 2015.01.18 00:00 32.51300000 32.55400000 32.45900000 32.77600000 32.61571636 0.23257679 5211 1422144000 2015.01.25 00:00 32.53700000 32.66000000 32.46300000 32.78400000 32.61993385 0.21417790 5167 1422748800 2015.02.01 00:00 32.65100000 32.60400000 32.47000000 32.74200000 32.61841634 0.19067677 5802 1423353600 2015.02.08 00:00 32.60800000 32.56000000 32.51300000 32.72200000 32.61285288 0.18235600 4198 1423958400 2015.02.15 00:00 32.53800000 32.51500000 32.50700000 32.60700000 32.60353356 0.18695403 2905 1424563200 2015.02.22 00:00 32.52100000 32.33400000 32.27900000 32.63400000 32.57786369 0.20335533 4291 1425168000 2015.03.01 00:00 32.29800000 32.56700000 32.29500000 32.58200000 32.57682906 0.19995854 3896 1425772800 2015.03.08 00:00 32.52100000 32.91200000 32.51400000 32.94000000 32.60875010 0.19211707 6358 1426377600 2015.03.15 00:00 32.89700000 32.55000000 32.53900000 32.94500000 32.60315485 0.19526716 5374 1426982400 2015.03.22 00:00 32.47900000 32.49800000 32.39500000 32.61800000 32.59314010 0.20031046 5296 1427587200 2015.03.29 00:00 32.56100000 32.04100000 32.04100000 32.63300000 32.54055533 0.24974027 4749 1428192000 2015.04.05 00:00 32.17900000 32.49000000 32.17900000 32.60100000 32.53574054 0.24818456 4210 1428796800 2015.04.12 00:00 32.49700000 32.30600000 32.26300000 32.62600000 32.51386049 0.25227196 3307 1429401600 2015.04.19 00:00 32.32100000 32.52900000 32.30300000 32.58200000 32.51530235 0.22545110 4353 1430006400 2015.04.26 00:00 32.52600000 33.25800000 32.51800000 33.26000000 32.58603546 0.25626516 7846 1430611200 2015.05.03 00:00 33.12700000 33.50500000 32.96400000 33.60100000 32.67355589 0.31940759 7916 1431216000 2015.05.10 00:00 33.50100000 33.44000000 33.31000000 33.88600000 32.74655057 0.36757908 8141 1431820800 2015.05.17 00:00 33.44600000 33.47100000 33.23900000 33.65400000 32.81554575 0.41232338 8290 1432425600 2015.05.24 00:00 33.43800000 33.67000000 33.36200000 33.89800000 32.89692234 0.47332088 8117 1433030400 2015.05.31 00:00 33.60700000 33.82200000 33.58300000 33.93800000 32.98502498 0.53063983 6716 1433635200 2015.06.07 00:00 33.87900000 33.64200000 33.56000000 33.91100000 33.04759403 0.55887555 6573 1434240000 2015.06.14 00:00 33.65300000 33.64600000 33.54200000 33.77200000 33.10458507 0.58374163 5339 1434844800 2015.06.21 00:00 33.65100000 33.76300000 33.60700000 33.81400000 33.16729126 0.60824750 4299 1435449600 2015.06.28 00:00 33.78900000 33.72700000 33.63600000 33.88000000 33.22059685 0.61984549 4037 1436054400 2015.07.05 00:00 33.72500000 33.91300000 33.70900000 34.05600000 33.28654001 0.63481166 5423 1436659200 2015.07.12 00:00 33.88000000 34.19600000 33.87100000 34.22900000 33.37315525 0.64956630 5256 1437264000 2015.07.19 00:00 34.13500000 34.81700000 34.10200000 34.99200000 33.51066427 0.72801718 8407 1437868800 2015.07.26 00:00 34.80700000 34.96400000 34.64700000 35.25800000 33.64907720 0.81489787 7985 1438473600 2015.08.02 00:00 35.01100000 35.10100000 34.91300000 35.21600000 33.78735556 0.87084141 7510 1439078400 2015.08.09 00:00 35.06000000 35.11300000 34.92400000 35.55300000 33.91360741 0.89916907 8939 1439683200 2015.08.16 00:00 35.17900000 35.60100000 35.12200000 35.73100000 34.07431147 0.90676587 9597 1440288000 2015.08.23 00:00 35.51400000 35.70600000 35.33700000 35.90400000 34.22971037 0.93495169 9158 1440892800 2015.08.30 00:00 35.71000000 35.83800000 35.56800000 35.95300000 34.38288081 0.92479845 6939 1441497600 2015.09.06 00:00 35.84900000 35.92000000 35.79600000 36.25400000 34.52927312 0.91156388 7772 1442102400 2015.09.13 00:00 35.92100000 35.57800000 35.37000000 36.07800000 34.62915187 0.90918632 7963 1442707200 2015.09.20 00:00 35.53500000 36.06300000 35.53500000 36.36700000 34.76570883 0.94496688 8104 1443312000 2015.09.27 00:00 36.07300000 36.33800000 36.02100000 36.65500000 34.91545085 0.97850986 7627 1443916800 2015.10.04 00:00 36.32900000 35.44500000 35.33400000 36.66200000 34.96588410 0.93649185 9777 1444521600 2015.10.11 00:00 35.41600000 35.12800000 35.05100000 35.67700000 34.98132371 0.89226818 8121 1445126400 2015.10.18 00:00 35.14800000 35.44000000 35.06600000 35.69100000 35.02500717 0.86023436 7282 1445731200 2015.10.25 00:00 35.43500000 35.56700000 35.28800000 35.71200000 35.07662553 0.80912297 6839 1446336000 2015.11.01 00:00 35.46600000 35.80800000 35.38500000 35.85100000 35.14628024 0.75271135 6751 1446940800 2015.11.08 00:00 35.75200000 35.83100000 35.71500000 35.95000000 35.21149165 0.69132786 6663 1447545600 2015.11.15 00:00 35.73000000 35.54800000 35.51800000 36.06700000 35.24354006 0.60218523 7175 1448150400 2015.11.22 00:00 35.57800000 35.84500000 35.53200000 35.92200000 35.30082196 0.51669577 6394 1448755200 2015.11.29 00:00 35.77700000 35.69300000 35.61900000 35.91900000 35.33817225 0.44173473 8185 1449360000 2015.12.06 00:00 35.70100000 36.04000000 35.70100000 36.18400000 35.40501299 0.41455150 6323 1449964800 2015.12.13 00:00 36.11300000 36.05000000 35.72600000 36.19200000 35.46644032 0.39063161 6896 1450569600 2015.12.20 00:00 36.06200000 35.98900000 35.90500000 36.16400000 35.51620791 0.36892565 4333 1451174400 2015.12.27 00:00 36.03500000 35.90900000 35.89300000 36.14200000 35.55361668 0.34400374 3605 1451779200 2016.01.03 00:00 35.95400000 36.30500000 35.92300000 36.40300000 35.62517700 0.34061724 10437 1452384000 2016.01.10 00:00 36.27500000 36.21300000 36.19200000 36.39100000 35.68116014 0.33684156 10257 1452988800 2016.01.17 00:00 36.21900000 35.94800000 35.92100000 36.32000000 35.70657346 0.32973608 7081 1453593600 2016.01.24 00:00 35.93400000 35.50900000 35.50900000 36.03300000 35.68775694 0.33576012 9667 1454198400 2016.01.31 00:00 35.60800000 35.43500000 35.43000000 35.86300000 35.66368485 0.34865527 9421 1454803200 2016.02.07 00:00 35.48200000 35.43900000 35.20500000 35.62800000 35.64228629 0.34826872 8864 1455408000 2016.02.14 00:00 35.57000000 35.68600000 35.53180000 35.78480000 35.64644950 0.31044780 13380 1456012800 2016.02.21 00:00 35.70200000 35.74080000 35.61580000 35.79300000 35.65543527 0.30479892 9557 1456617600 2016.02.28 00:00 35.73450000 35.34150000 35.31780000 35.75880000 35.62553667 0.30245308 13320 1457222400 2016.03.06 00:00 35.34300000 35.01750000 35.01750000 35.49380000 35.56762841 0.35428378 14148 1457827200 2016.03.13 00:00 35.06050000 34.83650000 34.70850000 35.13880000 35.49799714 0.42048857 15709 1458432000 2016.03.20 00:00 34.78550000 35.22650000 34.78550000 35.38680000 35.47214027 0.43102082 13823 1459036800 2016.03.27 00:00 35.26050000 35.13850000 35.02300000 35.43780000 35.44036500 0.44377184 15965 1459641600 2016.04.03 00:00 35.10950000 35.09080000 34.95200000 35.44550000 35.40707310 0.46444578 13603 1460246400 2016.04.10 00:00 35.05900000 35.00380000 34.94380000 35.20580000 35.36866614 0.47859831 9865 1460851200 2016.04.17 00:00 34.99600000 35.05300000 34.80600000 35.09280000 35.33860270 0.49040936 14470 1461456000 2016.04.24 00:00 35.06150000 34.88280000 34.85350000 35.21980000 35.29519291 0.49130816 16954 1462060800 2016.05.01 00:00 34.85550000 35.12800000 34.81600000 35.18580000 35.27926978 0.46830269 11912 1462665600 2016.05.08 00:00 35.15050000 35.41950000 35.08280000 35.49480000 35.29262504 0.43775192 14392 1463270400 2016.05.15 00:00 35.43700000 35.70700000 35.30150000 35.81200000 35.33208932 0.41691767 15324 1463875200 2016.05.22 00:00 35.66550000 35.70780000 35.54980000 35.79380000 35.36787129 0.36286929 14608 1464480000 2016.05.29 00:00 35.70800000 35.32980000 35.31180000 35.79780000 35.36424545 0.30949600 14219 1465084800 2016.06.05 00:00 35.33700000 35.24780000 35.07880000 35.39280000 35.35315541 0.27939118 13627 1465689600 2016.06.12 00:00 35.19250000 35.22280000 35.11680000 35.37680000 35.34074061 0.27586215 14196 1466294400 2016.06.19 00:00 35.20900000 35.23380000 35.05780000 35.53970000 35.33055579 0.27375984 14460 1466899200 2016.06.26 00:00 35.28980000 34.98280000 34.98280000 35.41180000 35.29743619 0.27596045 14753 1467504000 2016.07.03 00:00 34.99780000 35.15180000 34.99080000 35.30680000 35.28356608 0.26037849 11047 1468108800 2016.07.10 00:00 35.16080000 34.97880000 34.87780000 35.22880000 35.25454074 0.23897886 11828 1468713600 2016.07.17 00:00 34.87280000 34.93180000 34.85780000 35.07380000 35.22380352 0.23948661 8914 1469318400 2016.07.24 00:00 34.91080000 34.77380000 34.77080000 35.06580000 35.18094604 0.24711289 9895 1469923200 2016.07.31 00:00 34.77180000 35.06380000 34.61080000 35.10180000 35.16978928 0.23571003 11558 1470528000 2016.08.07 00:00 35.02280000 34.73580000 34.67980000 35.02980000 35.12845697 0.25297324 10123 1471132800 2016.08.14 00:00 34.73980000 34.60980000 34.51980000 34.79480000 35.07906106 0.27987566 12971 1471737600 2016.08.21 00:00 34.61580000 34.63080000 34.49080000 34.73280000 35.03636953 0.30183919 8178 1472342400 2016.08.28 00:00 34.64880000 34.59280000 34.46180000 34.69980000 34.99412482 0.32473260 7487 1472947200 2016.09.04 00:00 34.51580000 34.84280000 34.51580000 34.85080000 34.97971293 0.32938132 10093 1473552000 2016.09.11 00:00 34.83080000 34.91080000 34.68280000 34.97680000 34.97314979 0.33069355 13907 1474156800 2016.09.18 00:00 34.86580000 34.63380000 34.58380000 34.92080000 34.94083077 0.34494222 11696 1474761600 2016.09.25 00:00 34.52480000 34.57380000 34.52480000 34.72380000 34.90587545 0.34516844 9854 1475366400 2016.10.02 00:00 34.53380000 34.87080000 34.53380000 34.92980000 34.90253494 0.29568122 8924 1475971200 2016.10.09 00:00 34.86980000 35.29080000 34.82880000 35.89180000 34.93951256 0.24868687 22713 1476576000 2016.10.16 00:00 35.27880000 35.11680000 34.80780000 35.44880000 34.95639708 0.23822520 19439 1477180800 2016.10.23 00:00 35.12480000 35.02280000 34.86680000 35.14180000 34.96272117 0.23102187 13222 1477785600 2016.10.30 00:00 35.01480000 34.90080000 34.85980000 35.07580000 34.95682391 0.22223125 8879 1478390400 2016.11.06 00:00 34.90980000 35.38180000 34.84870000 35.42380000 34.99729783 0.24663987 16601 1478995200 2016.11.13 00:00 35.39180000 35.53180000 35.21780000 35.62680000 35.04820279 0.29124412 18848 1479600000 2016.11.20 00:00 35.51980000 35.59080000 35.41280000 35.72780000 35.09987872 0.33452124 14422 1480204800 2016.11.27 00:00 35.58080000 35.55580000 35.38380000 35.74580000 35.14329979 0.36609504 14189 1480809600 2016.12.04 00:00 35.50980000 35.61180000 35.50980000 35.69780000 35.18791886 0.39555339 9216 1481414400 2016.12.11 00:00 35.65880000 35.83780000 35.50980000 35.88480000 35.24981230 0.43360632 12020 1482019200 2016.12.18 00:00 35.82280000 35.91880000 35.76480000 36.06280000 35.31352542 0.48040112 10062 1482624000 2016.12.25 00:00 35.92880000 35.74880000 35.62880000 36.03980000 35.35498014 0.48798062 7766 1483228800 2017.01.01 00:00 35.75680000 35.71680000 35.62880000 36.00280000 35.38943917 0.47729042 12884 1483833600 2017.01.08 00:00 35.66480000 35.33780000 35.24680000 35.78880000 35.38452116 0.44475787 17655 1484438400 2017.01.15 00:00 35.33180000 35.36880000 35.12280000 35.46370000 35.38302390 0.40766973 14882 1485043200 2017.01.22 00:00 35.38680000 35.25580000 35.11580000 35.39080000 35.37090734 0.38827975 14337 1485648000 2017.01.29 00:00 35.19080000 34.99880000 34.99580000 35.30680000 35.33546855 0.37982721 12893 1486252800 2017.02.05 00:00 35.00780000 35.02080000 34.91080000 35.09980000 35.30550011 0.35401803 10230 1486857600 2017.02.12 00:00 35.00480000 34.95880000 34.89880000 35.11580000 35.27248106 0.32972819 9399 1487462400 2017.02.19 00:00 34.94980000 34.86780000 34.84680000 35.05480000 35.23394000 0.34122340 6733 1488067200 2017.02.26 00:00 34.82680000 35.00480000 34.80980000 35.09080000 35.21211715 0.35197846 10363 1488672000 2017.03.05 00:00 34.99880000 35.31580000 34.98480000 35.42180000 35.22199170 0.34842338 9828 1489276800 2017.03.12 00:00 35.30980000 34.82780000 34.81580000 35.33580000 35.18444964 0.37050519 11799 1489881600 2017.03.19 00:00 34.78780000 34.49280000 34.48980000 34.83980000 35.11857824 0.42308172 12329 1490486400 2017.03.26 00:00 34.51180000 34.34680000 34.30980000 34.55780000 35.04507555 0.48198498 10859 1491091200 2017.04.02 00:00 34.34180000 34.54080000 34.21180000 34.68480000 34.99704931 0.50189024 10625 1491696000 2017.04.09 00:00 34.57380000 34.33780000 34.30580000 34.66880000 34.93426366 0.52872835 6536 1492300800 2017.04.16 00:00 34.34980000 34.35280000 34.21280000 34.43980000 34.87888617 0.54571226 9701 1492905600 2017.04.23 00:00 34.31280000 34.56480000 34.29280000 34.65380000 34.84897320 0.53521462 10700 1493510400 2017.04.30 00:00 34.49480000 34.62880000 34.40780000 34.74080000 34.82800432 0.49592018 8464 1494115200 2017.05.07 00:00 34.61880000 34.63580000 34.59880000 34.81280000 34.80969915 0.43801177 10531 1494720000 2017.05.14 00:00 34.62780000 34.32080000 34.30280000 34.66080000 34.76313733 0.40637664 10928 1495324800 2017.05.21 00:00 34.30580000 34.03480000 33.92180000 34.47980000 34.69377187 0.38814767 10698 1495929600 2017.05.28 00:00 34.01580000 34.01480000 33.91680000 34.22780000 34.62910788 0.39654223 9435 1496534400 2017.06.04 00:00 34.01980000 34.05280000 33.87980000 34.08870000 34.57422142 0.38660420 8386 1497139200 2017.06.11 00:00 34.04580000 33.92680000 33.80480000 34.08780000 34.51256223 0.38667638 9892 1497744000 2017.06.18 00:00 33.93380000 33.92080000 33.91180000 34.04280000 34.45620392 0.39737622 7038 1498348800 2017.06.25 00:00 33.92680000 33.89480000 33.89280000 34.00480000 34.40273688 0.40017830 7756 1498953600 2017.07.02 00:00 33.90580000 34.10480000 33.90580000 34.11580000 34.37436194 0.38768687 7673 1499558400 2017.07.09 00:00 34.09680000 33.74980000 33.74480000 34.14380000 34.31487985 0.39834819 7310 1500163200 2017.07.16 00:00 33.73080000 33.41780000 33.41680000 33.75280000 34.22944368 0.41886823 10018 1500768000 2017.07.23 00:00 33.43980000 33.35980000 33.26980000 33.51980000 34.14662047 0.39027263 9214 1501372800 2017.07.30 00:00 33.35580000 33.28480000 33.22980000 33.38880000 34.06454233 0.40643993 8807 1501977600 2017.08.06 00:00 33.28680000 33.20080000 33.17080000 33.32180000 33.98228116 0.44176716 6577 1502582400 2017.08.13 00:00 33.22880000 33.20880000 33.18980000 33.31980000 33.90861628 0.47241124 8424 1503187200 2017.08.20 00:00 33.20080000 33.23980000 33.17480000 33.38150000 33.84491949 0.47970836 9099 1503792000 2017.08.27 00:00 33.23580000 33.15580000 33.12680000 33.25680000 33.77928907 0.49714331 11733 1504396800 2017.09.03 00:00 33.15880000 33.12080000 33.03380000 33.20280000 33.71657582 0.50783937 15897 1505001600 2017.09.10 00:00 33.07680000 33.09680000 33.04880000 33.15280000 33.65754955 0.49481710 23331 1505606400 2017.09.17 00:00 33.07180000 33.07280000 33.01380000 33.14580000 33.60185912 0.46475682 15054 1506211200 2017.09.24 00:00 33.08180000 33.31380000 33.06980000 33.49380000 33.57442492 0.40737340 22727 1506816000 2017.10.01 00:00 33.32180000 33.41080000 33.25480000 33.54280000 33.55884159 0.37184429 14383 1507420800 2017.10.08 00:00 33.40280000 33.05180000 33.04180000 33.43180000 33.51055192 0.36675401 13272 1508025600 2017.10.15 00:00 33.05280000 33.18180000 33.03880000 33.20380000 33.47924221 0.35164615 13204 1508630400 2017.10.22 00:00 33.19380000 33.22680000 33.11980000 33.33680000 33.45520010 0.32713363 21697 1509235200 2017.10.29 00:00 33.24880000 33.16480000 33.06580000 33.28880000 33.42754294 0.30911299 14238 1509840000 2017.11.05 00:00 33.17280000 33.10880000 33.06380000 33.19280000 33.39718647 0.28767104 12668 1510444800 2017.11.12 00:00 33.10280000 32.83380000 32.79780000 33.13180000 33.34353062 0.27379646 13254 1511049600 2017.11.19 00:00 32.80780000 32.67280000 32.51280000 32.86080000 33.27965151 0.23111466 12937 1511654400 2017.11.26 00:00 32.65280000 32.60880000 32.49280000 32.70080000 33.21576089 0.22509288 17828 1512259200 2017.12.03 00:00 32.63580000 32.60580000 32.52080000 32.67680000 33.15766938 0.23809425 15216 1512864000 2017.12.10 00:00 32.61280000 32.50380000 32.44080000 32.63380000 33.09539610 0.25863092 12684 1513468800 2017.12.17 00:00 32.51280000 32.72780000 32.49780000 32.88880000 33.06038695 0.26110101 16063 1514073600 2017.12.24 00:00 32.66380000 32.55580000 32.51380000 32.85080000 33.01233105 0.27524651 9939 1514678400 2017.12.31 00:00 32.42880000 32.15980000 32.14180000 32.56280000 32.93113762 0.32422741 11670 1515283200 2018.01.07 00:00 32.16280000 31.92380000 31.90280000 32.28580000 32.83520070 0.38665232 30802 1515888000 2018.01.14 00:00 31.91280000 31.85380000 31.81580000 32.00580000 32.74173397 0.44327940 29042 1516492800 2018.01.21 00:00 31.84880000 31.32780000 31.21780000 31.92280000 32.60707359 0.54916253 30935 1517097600 2018.01.28 00:00 31.32780000 31.45080000 31.24880000 31.49680000 32.49695230 0.61264205 26797 1517702400 2018.02.04 00:00 31.43280000 31.69580000 31.35280000 31.90780000 32.42065208 0.63847561 34245 1518307200 2018.02.11 00:00 31.70280000 31.27580000 31.18380000 31.72880000 32.31161855 0.67476361 22906 1518912000 2018.02.18 00:00 31.27280000 31.39180000 31.25080000 31.63680000 32.22401678 0.67410582 22037 1519516800 2018.02.25 00:00 31.41880000 31.42380000 31.21780000 31.58480000 32.14780566 0.68354396 31186 1520121600 2018.03.04 00:00 31.42680000 31.31180000 31.19780000 31.45280000 32.06818607 0.67968358 24245 1520726400 2018.03.11 00:00 31.30280000 31.31080000 31.30280000 31.33880000 31.99605406 0.65776983 89