Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9752.44000000 9862.44000000 0.01000000 2.00000000 11000.00000000 0.01000000 0.00949130 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1493683200 2017.05.02 00:00 1397.60000000 1425.20000000 1385.20000000 1477.00000000 1425.20000000 0.00000000 9129 1493769600 2017.05.03 00:00 1425.60000000 1505.30000000 1425.60000000 1505.80000000 1432.82857143 0.00000000 9085 1493856000 2017.05.04 00:00 1508.50000000 1486.00000000 1480.00000000 1620.00000000 1437.89251701 0.00000000 9713 1493942400 2017.05.05 00:00 1455.20000000 1516.10000000 1442.00000000 1606.30000000 1445.34084872 0.00000000 10808 1494201600 2017.05.08 00:00 1525.40000000 1623.90000000 1522.30000000 1626.50000000 1462.34648218 0.00000000 10705 1494288000 2017.05.09 00:00 1622.20000000 1699.40000000 1612.00000000 1757.40000000 1484.92300768 0.00000000 11050 1494374400 2017.05.10 00:00 1695.80000000 1761.60000000 1665.50000000 1791.00000000 1511.27319743 0.00000000 8487 1494460800 2017.05.11 00:00 1756.80000000 1807.40000000 1742.00000000 1889.60000000 1539.47575005 0.00000000 10900 1494547200 2017.05.12 00:00 1805.60000000 1695.80000000 1647.00000000 1833.00000000 1554.36377386 0.00000000 14088 1494806400 2017.05.15 00:00 1778.30000000 1697.00000000 1680.10000000 1782.00000000 1567.94817635 0.00000000 7831 1494892800 2017.05.16 00:00 1697.10000000 1722.10000000 1638.60000000 1746.80000000 1582.62930241 0.00000000 8510 1494979200 2017.05.17 00:00 1722.70000000 1780.40000000 1668.00000000 1834.50000000 1601.46460694 0.00000000 8322 1495065600 2017.05.18 00:00 1780.50000000 1865.90000000 1760.30000000 1874.60000000 1626.64893009 0.00000000 6803 1495152000 2017.05.19 00:00 1867.20000000 1926.30000000 1863.90000000 1950.00000000 1655.18712722 0.00000000 8280 1495411200 2017.05.22 00:00 2007.90000000 2126.20000000 2004.40000000 2224.90000000 1700.04549606 0.00000000 6077 1495497600 2017.05.23 00:00 2120.10000000 2218.40000000 1997.30000000 2261.80000000 1749.41259167 0.00000000 9974 1495584000 2017.05.24 00:00 2216.50000000 2441.90000000 2214.50000000 2476.00000000 1815.36377342 0.00000000 9900 1495670400 2017.05.25 00:00 2448.70000000 2408.70000000 2263.30000000 2754.70000000 1871.87198547 0.00000000 13724 1495756800 2017.05.26 00:00 2415.50000000 2261.30000000 2056.60000000 2594.00000000 1908.96036781 0.00000000 16044 1496016000 2017.05.29 00:00 2108.80000000 2315.50000000 2105.90000000 2324.50000000 1947.67842802 323.78767705 10615 1496102400 2017.05.30 00:00 2316.20000000 2267.40000000 2209.80000000 2345.10000000 1978.12810154 315.82533699 11644 1496188800 2017.05.31 00:00 2270.70000000 2294.50000000 2153.00000000 2329.00000000 2008.25875854 310.52934595 10886 1496275200 2017.06.01 00:00 2285.50000000 2397.80000000 2267.40000000 2451.30000000 2045.35792439 304.96984592 12105 1496361600 2017.06.02 00:00 2401.70000000 2437.40000000 2355.40000000 2450.00000000 2082.69526492 297.77631026 9483 1496620800 2017.06.05 00:00 2503.10000000 2650.30000000 2496.00000000 2653.70000000 2136.75285874 310.67800994 9187 1496707200 2017.06.06 00:00 2650.80000000 2867.70000000 2640.60000000 2928.00000000 2206.36687219 342.14835443 14596 1496793600 2017.06.07 00:00 2864.40000000 2745.80000000 2726.40000000 2888.70000000 2257.74145580 354.10236660 11860 1496880000 2017.06.08 00:00 2724.20000000 2745.90000000 2608.60000000 2805.00000000 2304.23274572 361.47738798 12818 1496966400 2017.06.09 00:00 2748.50000000 2824.70000000 2746.20000000 2863.20000000 2353.80105565 358.60998326 9778 1497225600 2017.06.12 00:00 2927.60000000 2604.20000000 2475.50000000 2975.00000000 2377.64857416 333.39086331 13477 1497312000 2017.06.13 00:00 2623.70000000 2687.80000000 2604.40000000 2778.10000000 2407.18680519 307.26802572 14029 1497398400 2017.06.14 00:00 2690.10000000 2536.10000000 2486.60000000 2795.50000000 2419.46425232 274.15839411 14864 1497484800 2017.06.15 00:00 2538.90000000 2347.80000000 2115.50000000 2540.00000000 2412.63908543 246.23868970 19151 1497571200 2017.06.16 00:00 2343.00000000 2497.00000000 2302.60000000 2532.90000000 2420.67345825 219.28020507 13590 1497830400 2017.06.19 00:00 2460.00000000 2574.10000000 2456.00000000 2590.70000000 2435.28550984 206.49140381 11614 1497916800 2017.06.20 00:00 2571.70000000 2764.80000000 2560.00000000 2776.70000000 2466.66784224 201.33051945 12134 1498003200 2017.06.21 00:00 2766.00000000 2681.30000000 2629.50000000 2784.00000000 2487.10900012 200.00362316 13221 1498089600 2017.06.22 00:00 2680.00000000 2684.00000000 2589.60000000 2735.00000000 2505.86052392 198.18606469 12592 1498176000 2017.06.23 00:00 2684.10000000 2717.40000000 2672.60000000 2739.60000000 2526.00714069 189.36639016 10416 1498435200 2017.06.26 00:00 2464.50000000 2368.10000000 2312.10000000 2545.00000000 2510.96836538 192.04778770 14035 1498521600 2017.06.27 00:00 2359.50000000 2465.90000000 2286.40000000 2478.00000000 2506.67614011 186.42490598 15864 1498608000 2017.06.28 00:00 2459.60000000 2579.40000000 2427.00000000 2586.40000000 2513.60222200 177.20057309 12741 1498694400 2017.06.29 00:00 2578.10000000 2554.40000000 2497.70000000 2589.50000000 2517.48772467 173.28197598 9874 1498780800 2017.06.30 00:00 2553.00000000 2510.30000000 2499.50000000 2565.00000000 2516.80317946 172.77100608 11301 1499040000 2017.07.03 00:00 2486.60000000 2553.10000000 2467.70000000 2588.10000000 2520.26001951 168.38730381 13126 1499126400 2017.07.04 00:00 2551.80000000 2565.30000000 2534.90000000 2634.30000000 2524.54954147 147.48260925 12913 1499212800 2017.07.05 00:00 2565.40000000 2600.20000000 2525.90000000 2615.50000000 2531.75434704 136.57946121 11902 1499299200 2017.07.06 00:00 2600.50000000 2594.00000000 2518.70000000 2617.50000000 2537.68250446 126.30413376 9517 1499385600 2017.07.07 00:00 2595.00000000 2511.20000000 2481.00000000 2607.00000000 2535.16036118 109.71472172 12972 1499644800 2017.07.10 00:00 2525.00000000 2374.00000000 2344.50000000 2535.20000000 2519.81175536 118.50670336 12724 1499731200 2017.07.11 00:00 2374.30000000 2325.00000000 2239.70000000 2393.40000000 2501.25825485 125.02033039 16614 1499817600 2017.07.12 00:00 2325.80000000 2373.70000000 2234.80000000 2402.40000000 2489.10984962 131.44833972 14870 1499904000 2017.07.13 00:00 2372.80000000 2334.00000000 2308.50000000 2420.50000000 2474.33748299 137.65786518 12254 1499990400 2017.07.14 00:00 2333.30000000 2159.00000000 2143.70000000 2352.40000000 2444.30534175 164.94773255 10713 1500249600 2017.07.17 00:00 1866.50000000 2161.30000000 1846.90000000 2176.70000000 2417.35245206 183.75420400 13085 1500336000 2017.07.18 00:00 2160.70000000 2342.00000000 2136.30000000 2386.80000000 2410.17602806 169.87974014 14720 1500422400 2017.07.19 00:00 2347.70000000 2254.90000000 2218.00000000 2397.50000000 2395.38783491 166.81130557 14304 1500508800 2017.07.20 00:00 2253.30000000 2716.60000000 2233.80000000 2721.50000000 2425.97946968 161.96167648 14856 1500595200 2017.07.21 00:00 2731.70000000 2638.00000000 2607.70000000 2931.40000000 2446.17190114 153.98106789 18981 1500854400 2017.07.24 00:00 2778.10000000 2751.40000000 2696.00000000 2795.00000000 2475.24124389 166.21922829 10911 1500940800 2017.07.25 00:00 2747.70000000 2472.50000000 2445.00000000 2770.40000000 2474.98017304 166.19687343 16031 1501027200 2017.07.26 00:00 2475.70000000 2497.20000000 2396.00000000 2603.20000000 2477.09634704 164.77301892 20063 1501113600 2017.07.27 00:00 2498.10000000 2573.40000000 2445.70000000 2594.00000000 2486.26812351 166.17633469 15298 1501200000 2017.07.28 00:00 2581.60000000 2743.20000000 2581.60000000 2819.00000000 2510.73782603 178.71412900 13624 1501459200 2017.07.31 00:00 2703.20000000 2876.50000000 2675.50000000 2878.00000000 2545.57231879 202.42402307 11527 1501545600 2017.08.01 00:00 2883.90000000 2732.50000000 2610.00000000 2924.10000000 2563.37495510 211.15917354 12174 1501632000 2017.08.02 00:00 2727.90000000 2683.50000000 2665.00000000 2755.30000000 2574.81543556 216.08459243 10869 1501718400 2017.08.03 00:00 2682.10000000 2776.90000000 2659.50000000 2801.90000000 2594.06158456 226.70479452 6564 1501804800 2017.08.04 00:00 2779.80000000 2826.90000000 2760.70000000 2872.80000000 2616.23667174 238.88827140 10881 1502064000 2017.08.07 00:00 3237.20000000 3346.40000000 3181.50000000 3424.90000000 2685.77603634 301.28238943 10491 1502150400 2017.08.08 00:00 3340.10000000 3438.50000000 3307.00000000 3484.00000000 2757.46403288 353.58659844 12938 1502236800 2017.08.09 00:00 3439.40000000 3352.30000000 3186.00000000 3457.50000000 2814.11507737 383.27691932 14546 1502323200 2017.08.10 00:00 3352.40000000 3413.30000000 3288.50000000 3443.00000000 2871.18030809 406.56045636 12392 1502409600 2017.08.11 00:00 3417.60000000 3560.00000000 3389.50000000 3564.40000000 2936.78218351 419.84021422 10154 1502668800 2017.08.14 00:00 3998.90000000 4248.10000000 3960.00000000 4323.00000000 3061.66959461 503.89534877 10509 1502755200 2017.08.15 00:00 4251.50000000 4059.20000000 3803.20000000 4395.00000000 3156.67249036 546.69776227 13869 1502841600 2017.08.16 00:00 4065.60000000 4337.40000000 3922.90000000 4354.90000000 3269.12272937 593.98891323 13329 1502928000 2017.08.17 00:00 4337.50000000 4307.50000000 4163.80000000 4471.00000000 3368.01580276 646.94207682 13456 1503014400 2017.08.18 00:00 4316.60000000 4038.20000000 3992.90000000 4360.70000000 3431.84286917 658.22608802 14287 1503273600 2017.08.21 00:00 4063.60000000 3990.90000000 3945.00000000 4107.00000000 3485.08640544 664.19284437 11337 1503360000 2017.08.22 00:00 3990.80000000 4054.40000000 3595.50000000 4133.20000000 3539.30674778 647.33089795 16202 1503446400 2017.08.23 00:00 4065.60000000 4112.10000000 4007.10000000 4242.70000000 3593.85848608 625.53310396 13962 1503532800 2017.08.24 00:00 4112.90000000 4219.60000000 4056.60000000 4240.60000000 3653.45291598 605.70769402 13510 1503619200 2017.08.25 00:00 4221.00000000 4318.90000000 4193.60000000 4443.90000000 3716.82882874 594.97391506 13019 1503878400 2017.08.28 00:00 4342.90000000 4330.80000000 4163.50000000 4347.70000000 3775.30227363 584.85868968 7301 1503964800 2017.08.29 00:00 4327.80000000 4584.00000000 4327.80000000 4642.60000000 3852.32110471 567.91148150 12104 1504051200 2017.08.30 00:00 4589.50000000 4563.10000000 4472.00000000 4636.20000000 3920.01433283 527.66126745 12455 1504137600 2017.08.31 00:00 4563.20000000 4730.70000000 4547.50000000 4759.20000000 3997.22249161 490.77107213 10804 1504224000 2017.09.01 00:00 4729.80000000 4874.00000000 4665.10000000 4924.90000000 4080.72511146 449.02761070 14647 1504483200 2017.09.04 00:00 4519.30000000 4266.40000000 4057.00000000 4618.70000000 4098.40843418 417.85798048 15629 1504569600 2017.09.05 00:00 4251.90000000 4408.50000000 3995.90000000 4443.20000000 4127.94096425 391.39730744 17299 1504656000 2017.09.06 00:00 4410.10000000 4538.00000000 4351.70000000 4642.80000000 4166.99420575 351.68911038 17750 1504742400 2017.09.07 00:00 4546.30000000 4561.90000000 4469.40000000 4668.20000000 4204.60428140 306.75690250 15553 1504828800 2017.09.08 00:00 4561.80000000 4191.00000000 4139.20000000 4674.00000000 4203.30863555 271.43578431 18049 1505088000 2017.09.11 00:00 4253.40000000 4181.20000000 4091.00000000 4341.60000000 4201.20305121 272.31184207 17921 1505174400 2017.09.12 00:00 4177.60000000 4165.20000000 4072.50000000 4369.40000000 4197.77418919 272.33235510 17592 1505260800 2017.09.13 00:00 4167.00000000 3887.50000000 3714.80000000 4197.00000000 4168.22426641 293.04521234 22441 1505347200 2017.09.14 00:00 3882.80000000 3380.20000000 3244.20000000 3942.50000000 4093.17433628 369.91650494 24522 1505433600 2017.09.15 00:00 3386.30000000 3719.20000000 2966.00000000 3764.90000000 4057.55773282 395.46943522 28063 1505692800 2017.09.18 00:00 3686.70000000 3997.90000000 3638.80000000 4092.50000000 4051.87604398 398.27001722 16364 1505779200 2017.09.19 00:00 4000.30000000 3882.70000000 3840.90000000 4115.10000000 4035.76403979 408.10945092 17899 1505865600 2017.09.20 00:00 3904.10000000 3958.60000000 3813.10000000 4042.00000000 4028.41508362 411.80783392 18675 1505952000 2017.09.21 00:00 3950.00000000 3639.10000000 3565.70000000 3959.00000000 3991.33745661 436.00276652 22273 1506038400 2017.09.22 00:00 3643.70000000 3603.90000000 3506.50000000 3754.40000000 3954.43865122 454.99573032 25152 1506297600 2017.09.25 00:00 3661.40000000 3919.70000000 3650.90000000 3959.30000000 3951.13020825 448.68862430 21624 1506384000 2017.09.26 00:00 3920.10000000 3897.30000000 3843.30000000 3962.00000000 3946.00352175 427.99596480 17548 1506470400 2017.09.27 00:00 3900.80000000 4144.20000000 3862.80000000 4180.50000000 3964.87937682 400.93212258 18082 1506556800 2017.09.28 00:00 4144.50000000 4156.70000000 4116.50000000 4262.40000000 3983.14800760 360.28342488 17019 1506643200 2017.09.29 00:00 4164.10000000 4176.30000000 4015.10000000 4219.40000000 4001.54343544 300.77308495 18107 1506902400 2017.10.02 00:00 4308.00000000 4381.00000000 4298.20000000 4445.50000000 4037.68215588 304.49729923 13120 1506988800 2017.10.03 00:00 4378.80000000 4276.10000000 4211.80000000 4417.60000000 4060.38861722 299.02993368 17887 1507075200 2017.10.04 00:00 4276.20000000 4190.80000000 4162.60000000 4335.40000000 4072.80874892 283.07650868 15289 1507161600 2017.10.05 00:00 4190.90000000 4339.00000000 4130.50000000 4348.60000000 4098.16029664 275.36691275 15307 1507248000 2017.10.06 00:00 4343.60000000 4329.70000000 4271.70000000 4414.60000000 4120.21169696 287.04162221 15851 1507507200 2017.10.09 00:00 4564.60000000 4822.70000000 4534.40000000 4855.60000000 4187.11534487 348.76468665 18506 1507593600 2017.10.10 00:00 4824.90000000 4856.60000000 4732.60000000 4902.50000000 4250.87578821 402.50249467 17024 1507680000 2017.10.11 00:00 4856.10000000 4819.50000000 4692.60000000 4862.40000000 4305.03047505 433.80496628 20062 1507766400 2017.10.12 00:00 4817.60000000 5295.00000000 4781.60000000 5380.00000000 4399.31328695 468.28374401 20731 1507852800 2017.10.13 00:00 5297.70000000 5582.80000000 5258.40000000 5838.90000000 4512.02630724 546.12020995 23437 1508112000 2017.10.16 00:00 5495.50000000 5669.20000000 5477.70000000 5740.00000000 4622.23332560 624.07741464 19884 1508198400 2017.10.17 00:00 5670.60000000 5559.20000000 5501.20000000 5798.70000000 4711.46824697 662.73254908 21061 1508284800 2017.10.18 00:00 5563.80000000 5494.70000000 5097.00000000 5591.50000000 4786.06174726 685.60531226 21580 1508371200 2017.10.19 00:00 5512.90000000 5686.70000000 5478.50000000 5727.50000000 4871.83681895 688.33849472 22493 1508457600 2017.10.20 00:00 5691.10000000 5968.90000000 5582.60000000 6065.40000000 4976.31902667 695.74810760 17214 1508716800 2017.10.23 00:00 5850.80000000 5905.20000000 5616.40000000 6036.50000000 5064.78388127 704.75537016 18608 1508803200 2017.10.24 00:00 5903.10000000 5577.60000000 5527.20000000 5926.90000000 5113.62351163 673.90128567 21822 1508889600 2017.10.25 00:00 5575.60000000 5675.70000000 5358.50000000 5692.10000000 5167.15460576 658.70641459 19376 1508976000 2017.10.26 00:00 5669.70000000 5826.60000000 5631.40000000 5980.10000000 5229.95892902 643.61859617 21825 1509062400 2017.10.27 00:00 5846.50000000 5727.40000000 5673.50000000 5986.60000000 5277.33426911 613.40392780 21821 1509321600 2017.10.30 00:00 6177.80000000 6087.90000000 6016.80000000 6222.20000000 5354.53100539 611.38156759 23717 1509408000 2017.10.31 00:00 6091.10000000 6356.50000000 6067.50000000 6410.10000000 5449.95662392 606.99311734 21546 1509494400 2017.11.01 00:00 6357.80000000 6566.70000000 6334.40000000 6615.30000000 5556.31313593 592.13146377 19358 1509580800 2017.11.02 00:00 6557.00000000 7035.60000000 6551.10000000 7345.60000000 5697.19759917 617.72724803 21181 1509667200 2017.11.03 00:00 7034.70000000 7238.00000000 6915.30000000 7470.50000000 5843.94068497 633.86308636 19795 1509926400 2017.11.06 00:00 7331.00000000 7118.70000000 6925.10000000 7411.40000000 5965.34633402 656.82952899 21816 1510012800 2017.11.07 00:00 7116.50000000 7063.50000000 6912.50000000 7234.20000000 6069.93239744 656.71509636 20556 1510099200 2017.11.08 00:00 7056.80000000 7253.60000000 7031.70000000 7878.00000000 6182.66264531 649.08043418 22009 1510185600 2017.11.09 00:00 7253.50000000 7118.70000000 7051.40000000 7485.60000000 6271.80906004 652.68477931 21692 1510272000 2017.11.10 00:00 7113.50000000 6603.30000000 6419.50000000 7332.80000000 6303.37962575 639.09614873 21887 1510531200 2017.11.13 00:00 5892.10000000 6483.50000000 5636.80000000 6765.70000000 6320.53394711 624.31571791 26683 1510617600 2017.11.14 00:00 6468.10000000 6594.50000000 6416.60000000 6738.40000000 6346.62595214 602.23296651 29080 1510704000 2017.11.15 00:00 6593.20000000 7276.20000000 6531.50000000 7340.00000000 6435.15681385 598.06035472 19152 1510790400 2017.11.16 00:00 7279.70000000 7867.50000000 7110.93000000 7884.95000000 6571.57045062 644.05669748 31813 1510876800 2017.11.17 00:00 7876.99000000 7686.65000000 7522.82000000 7987.00000000 6677.76850294 672.87866433 35734 1511136000 2017.11.20 00:00 7976.54000000 8237.05000000 7890.01000000 8257.95000000 6826.27150266 734.31712910 28874 1511222400 2017.11.21 00:00 8237.26000000 8131.80000000 7762.50000000 8344.41000000 6950.60755003 737.72435643 32816 1511308800 2017.11.22 00:00 8120.81000000 8188.99000000 7925.59000000 8298.96000000 7068.54873574 732.42720592 30671 1511395200 2017.11.23 00:00 8202.54000000 8156.77000000 8059.90000000 8272.99000000 7172.18885615 717.31714966 36996 1511481600 2017.11.24 00:00 8150.03000000 8243.95000000 7865.49000000 8328.70000000 7274.26134604 677.48251832 36433 1511740800 2017.11.27 00:00 9210.01000000 9621.36000000 9177.94000000 9709.83000000 7497.79455118 799.35356815 30496 1511827200 2017.11.28 00:00 9620.71000000 9905.54000000 9549.06000000 9954.67000000 7727.10364154 927.58983444 24529 1511913600 2017.11.29 00:00 9927.13000000 10059.00000000 8988.00000000 11425.00000000 7949.18900901 1041.39238980 30719 1512000000 2017.11.30 00:00 10111.00000000 9659.00000000 8809.00000000 10527.00000000 8112.02815101 1105.98781523 54951 1512086400 2017.12.01 00:00 9611.10000000 10882.00000000 9357.30000000 10929.00000000 8375.83499377 1280.85544892 51599 1512345600 2017.12.04 00:00 10858.00000000 11439.00000000 10216.00000000 11532.00000000 8667.56499437 1465.02774804 39121 1512432000 2017.12.05 00:00 11444.00000000 11709.00000000 11355.00000000 11946.00000000 8957.22547109 1621.35177387 38262 1512518400 2017.12.06 00:00 11711.00000000 13144.00000000 11553.00000000 13157.00000000 9355.96590242 1898.50241286 38912 1512604800 2017.12.07 00:00 13135.00000000 15871.00000000 13098.00000000 16048.00000000 9976.44534028 2438.37194409 48387 1512691200 2017.12.08 00:00 15870.00000000 15506.00000000 13696.00000000 17141.00000000 10503.06959359 2727.47952586 54648 1512950400 2017.12.11 00:00 14341.00000000 17141.00000000 14281.00000000 17417.00000000 11135.25344182 3087.68255142 40503 1513036800 2017.12.12 00:00 17057.00000000 17038.00000000 16194.50000000 17539.00000000 11697.41978069 3309.26388993 41556 1513123200 2017.12.13 00:00 17041.00000000 16597.00000000 15601.00000000 17248.00000000 12164.04646825 3435.91486355 47117 1513209600 2017.12.14 00:00 16636.00000000 16299.00000000 15810.00000000 16946.00000000 12557.85156651 3503.85693596 44616 1513296000 2017.12.15 00:00 16310.00000000 17502.00000000 16239.00000000 18053.51000000 13028.72284589 3592.07695065 39498 1513555200 2017.12.18 00:00 18839.00000000 18576.00000000 17958.00000000 19468.00000000 13557.03495580 3733.29444625 41346 1513641600 2017.12.19 00:00 18596.00000000 16750.00000000 16345.00000000 18939.74000000 13861.12686477 3652.01817516 41496 1513728000 2017.12.20 00:00 16744.00000000 16072.00000000 15618.00000000 17673.00000000 14071.68621099 3487.94736398 44368 1513814400 2017.12.21 00:00 16136.00000000 15457.00000000 14769.00000000 17296.00000000 14203.62085756 3253.01359326 42548 1513900800 2017.12.22 00:00 15496.00000000 13587.00000000 10655.00000000 15785.00000000 14144.89506160 2970.06540585 50387 1514246400 2017.12.26 00:00 13490.00000000 15790.00000000 13335.00000000 15997.00000000 14301.57172240 2804.04856863 37504 1514332800 2017.12.27 00:00 15813.00000000 15115.00000000 14409.00000000 16445.00000000 14379.04108217 2621.50553767 37776 1514419200 2017.12.28 00:00 15164.00000000 13793.00000000 13156.00000000 15431.00000000 14323.22764578 2452.99540571 40618 1514505600 2017.12.29 00:00 13808.00000000 14152.00000000 13755.00000000 15069.00000000 14306.92025094 2226.47401463 38129 1514851200 2018.01.02 00:00 13459.00000000 14721.00000000 12760.00000000 15275.00000000 14346.35641752 2073.99686625 41111 1514937600 2018.01.03 00:00 14757.00000000 14978.00000000 14469.00000000 15383.00000000 14406.51294918 1940.31213775 40236 1515024000 2018.01.04 00:00 14983.00000000 14846.00000000 14015.00000000 15345.00000000 14448.36885878 1818.94729091 40366 1515110400 2018.01.05 00:00 14837.00000000 16835.00000000 14698.00000000 16879.00000000 14675.66706271 1712.10095957 38294 1515369600 2018.01.08 00:00 16158.00000000 14808.00000000 13710.00000000 16449.00000000 14688.27019959 1683.17961217 36662 1515456000 2018.01.09 00:00 14833.00000000 14475.00000000 14077.00000000 15309.00000000 14667.95875201 1686.57233226 33159 1515542400 2018.01.10 00:00 14475.00000000 14419.00000000 13276.00000000 14634.00000000 14644.24839468 1608.14749030 37344 1515628800 2018.01.11 00:00 14443.00000000 13386.00000000 12594.00000000 14902.00000000 14524.41521423 1605.04736898 38155 1515715200 2018.01.12 00:00 13413.00000000 13692.00000000 12714.00000000 14051.00000000 14445.13757478 1587.25498673 36833 1515974400 2018.01.15 00:00 13263.00000000 13855.00000000 13255.00000000 14305.00000000 14388.93399623 1564.05503465 35350 1516060800 2018.01.16 00:00 13844.00000000 10456.00000000 10225.00000000 13860.00000000 14014.36885373 1781.70465841 46008 1516147200 2018.01.17 00:00 10501.00000000 11295.00000000 9186.10000000 11450.00000000 13755.38134385 1668.26284832 50929 1516233600 2018.01.18 00:00 11295.00000000 11335.00000000 10470.00000000 11856.00000000 13524.86883492 1692.40530086 45285 1516320000 2018.01.19 00:00 11351.00000000 11289.00000000 10609.96000000 11838.00000000 13311.92894588 1732.32473360 40628 1516579200 2018.01.22 00:00 11263.00000000 10188.00000000 9964.00000000 11841.00000000 13014.41190341 1883.86718233 35164 1516665600 2018.01.23 00:00 10306.00000000 10916.00000000 9859.00000000 11345.00000000 12814.56315071 1998.40736638 36728 1516752000 2018.01.24 00:00 10932.00000000 11177.00000000 10396.00000000 11485.00000000 12658.60475540 1963.82154936 31605 1516838400 2018.01.25 00:00 11164.00000000 11220.00000000 10800.00000000 11672.00000000 12521.59477870 1948.29573074 29018 1516924800 2018.01.26 00:00 11214.00000000 10815.00000000 10275.00000000 11616.00000000 12359.06194263 2005.99720021 27753 1517184000 2018.01.29 00:00 11889.00000000 11265.00000000 11069.00000000 11912.00000000 12254.86556714 2006.38605708 22871 1517270400 2018.01.30 00:00 11264.00000000 10210.00000000 9815.50000000 11265.00000000 12060.11646551 2022.97004920 26931 1517356800 2018.01.31 00:00 10201.00000000 10044.00000000 9715.00000000 10486.00000000 11868.10537356 2002.25635864 28062 1517443200 2018.02.01 00:00 10044.00000000 9269.30000000 8895.00000000 10264.00000000 11620.60009988 2013.29852263 38060 1517529600 2018.02.02 00:00 9275.10000000 8621.60000000 7921.70000000 9319.10000000 11334.98104275 1798.44435423 47581 1517788800 2018.02.05 00:00 8060.00000000 7136.10000000 6621.29000000 8401.70000000 10935.08761011 1899.30158627 54635 1517875200 2018.02.06 00:00 7085.00000000 7665.80000000 5955.00000000 7815.20000000 10623.72688534 1896.90241390 57242 1517961600 2018.02.07 00:00 7695.00000000 8053.10000000 7130.10000000 8443.10000000 10378.90527721 1803.89576738 51553 1518048000 2018.02.08 00:00 8035.30000000 8183.40000000 7490.00000000 8601.80000000 10169.80953652 1751.56927690 48352 1518134400 2018.02.09 00:00 8135.90000000 8493.00000000 7680.00000000 8703.00000000 10010.11339019 1607.26686323 46867 1518393600 2018.02.12 00:00 8278.80000000 8793.00000000 7970.80000000 8890.30000000 9894.19782922 1373.99885402 44004 1518480000 2018.02.13 00:00 8807.00000000 8525.40000000 8293.80000000 8964.90000000 9763.83613120 1392.33020140 40384 1518566400 2018.02.14 00:00 8513.20000000 9243.40000000 8434.00000000 9328.80000000 9714.27078537 1350.30171198 36368 1518652800 2018.02.15 00:00 9243.50000000 9834.10000000 9195.10000000 10139.00000000 9725.68309152 1302.55139128 35882 1518739200 2018.02.16 00:00 9831.00000000 10062.00000000 9635.00000000 10234.00000000 9757.71327328 1263.52407387 30294 1518998400 2018.02.19 00:00 10723.00000000 11046.00000000 10273.00000000 11214.00000000 9880.40724726 1319.65170039 27387 1519084800 2018.02.20 00:00 11057.00000000 11656.00000000 10977.00000000 11704.00000000 10049.51131895 1407.31685958 26895 1519171200 2018.02.21 00:00 11647.00000000 10206.00000000 10180.00000000 11744.00000000 10064.41500286 1390.78943196 30394 1519257600 2018.02.22 00:00 10224.00000000 9853.80000000 9705.00000000 10877.00000000 10044.35643116 1358.47339860 33480 1519344000 2018.02.23 00:00 9853.90000000 9876.10000000 9548.30000000 10359.00000000 10028.33200914 1340.46121334 31614 1519603200 2018.02.26 00:00 9544.70000000 10331.00000000 9324.50000000 10403.00000000 10057.15753208 1328.37853924 30010 1519689600 2018.02.27 00:00 10331.00000000 10715.00000000 10092.00000000 10842.00000000 10119.80919569 1368.86226958 20464 1519776000 2018.02.28 00:00 10720.00000000 10516.00000000 10345.00000000 11029.00000000 10157.54165324 1391.68486385 19166 1519862400 2018.03.01 00:00 10468.00000000 10904.00000000 10180.00000000 11055.00000000 10228.63292436 1423.29566060 18440 1519948800 2018.03.02 00:00 10905.00000000 10994.00000000 10731.00000000 11153.00000000 10301.52502681 1422.05995830 19527 1520208000 2018.03.05 00:00 11323.27000000 11507.48000000 11216.35000000 11632.78000000 10416.37788140 1310.38259024 34029 1520294400 2018.03.06 00:00 11519.44000000 10738.99000000 10511.08000000 11567.06000000 10447.10284507 1171.32044147 37751 1520380800 2018.03.07 00:00 10722.40000000 9893.92000000 9406.65000000 10855.55000000 10394.41876459 1031.32256375 37986 1520467200 2018.03.08 00:00 9891.79000000 9287.08000000 9024.32000000 10078.74000000 10288.95792987 913.53788214 45185 1520553600 2018.03.09 00:00 9252.76000000 8979.08000000 8312.03000000 9358.26000000 10164.20765083 859.93609858 48268 1520812800 2018.03.12 00:00 9610.46000000 9752.44000000 9379.68000000 9753.60000000 10124.99168409 811.16931006 4020