Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 538.60000000 547.29000000 0.01000000 2.00000000 869.00000000 0.01000000 0.00949140 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1488672000 2017.03.05 00:00 42.00000000 41.99000000 40.68000000 42.10000000 41.99000000 0.00000000 38576 1488758400 2017.03.06 00:00 41.90000000 45.52000000 41.86000000 46.78000000 42.32619048 0.00000000 256659 1488844800 2017.03.07 00:00 45.52000000 45.35000000 42.44000000 46.39000000 42.61417234 0.00000000 298138 1488931200 2017.03.08 00:00 45.35000000 41.21000000 41.21000000 45.50000000 42.48044164 0.00000000 386914 1489017600 2017.03.09 00:00 41.21000000 50.38000000 40.48000000 52.67000000 43.23278053 0.00000000 431749 1489104000 2017.03.10 00:00 50.38000000 49.65000000 45.00000000 54.42000000 43.84394429 0.00000000 363095 1489190400 2017.03.11 00:00 49.65000000 72.55000000 48.86000000 73.98000000 46.57785436 0.00000000 609122 1489276800 2017.03.12 00:00 72.55000000 75.71000000 65.95000000 79.40000000 49.35234442 0.00000000 671665 1489363200 2017.03.13 00:00 75.71000000 74.14000000 70.14000000 80.90000000 51.71307352 0.00000000 884527 1489449600 2017.03.14 00:00 74.14000000 87.50000000 72.93000000 90.91000000 55.12135223 0.00000000 339086 1489536000 2017.03.15 00:00 87.50000000 95.04000000 84.60000000 100.20000000 58.92312821 0.00000000 698340 1489622400 2017.03.16 00:00 95.04000000 89.18000000 79.12000000 98.00000000 61.80473505 0.00000000 832182 1489708800 2017.03.17 00:00 89.18000000 98.03000000 82.22000000 98.90000000 65.25476028 0.00000000 829701 1489795200 2017.03.18 00:00 98.03000000 108.48000000 95.46000000 125.88000000 69.37144978 0.00000000 433979 1489881600 2017.03.19 00:00 108.48000000 107.96000000 98.30000000 114.90000000 73.04654980 0.00000000 381312 1489968000 2017.03.20 00:00 107.96000000 102.00000000 101.25000000 110.48000000 75.80402125 0.00000000 278104 1490054400 2017.03.21 00:00 102.00000000 97.80000000 90.87000000 106.09000000 77.89887637 0.00000000 753819 1490140800 2017.03.22 00:00 97.80000000 103.41000000 93.09000000 110.06000000 80.32850719 0.00000000 314464 1490227200 2017.03.23 00:00 103.41000000 102.40000000 100.90000000 104.90000000 82.43055412 0.00000000 242671 1490313600 2017.03.24 00:00 102.40000000 102.05000000 100.00000000 108.49000000 84.29907278 24.81909581 494573 1490400000 2017.03.25 00:00 102.05000000 95.00000000 92.30000000 102.70000000 85.31820870 23.18604043 957170 1490486400 2017.03.26 00:00 95.00000000 93.89000000 91.79000000 96.53000000 86.13456978 21.53909243 510676 1490572800 2017.03.27 00:00 93.89000000 84.66000000 77.80000000 93.89000000 85.99413456 19.51945516 1076803 1490659200 2017.03.28 00:00 84.66000000 86.90000000 81.00000000 89.99000000 86.08040746 16.74175107 335512 1490745600 2017.03.29 00:00 86.90000000 84.40000000 83.02000000 87.40000000 85.92036866 14.77002676 528823 1490832000 2017.03.30 00:00 84.40000000 77.84000000 75.00000000 84.99000000 85.15080974 12.86503957 628870 1490918400 2017.03.31 00:00 77.84000000 72.38000000 60.26000000 77.90000000 83.93454214 13.55416925 419563 1491004800 2017.04.01 00:00 72.37000000 67.30000000 65.92000000 72.64000000 82.35030003 14.85619866 334063 1491091200 2017.04.02 00:00 67.30000000 55.70000000 53.30000000 70.09000000 79.81217622 17.35359903 455565 1491177600 2017.04.03 00:00 55.70000000 62.47000000 46.25000000 65.50000000 78.16054039 18.63989209 591294 1491264000 2017.04.04 00:00 62.47000000 68.30000000 57.49000000 71.90000000 77.22144131 18.90602367 349751 1491350400 2017.04.05 00:00 68.30000000 73.40000000 65.00000000 77.32000000 76.85749451 18.93216304 455603 1491436800 2017.04.06 00:00 73.40000000 65.59000000 63.61000000 73.45000000 75.78439980 19.03333820 451721 1491523200 2017.04.07 00:00 65.59000000 65.85000000 64.57000000 69.90000000 74.83826648 18.14335625 313823 1491609600 2017.04.08 00:00 65.85000000 67.16000000 65.59000000 69.73000000 74.10700301 16.95419491 246683 1491696000 2017.04.09 00:00 67.16000000 64.68000000 64.02000000 68.45000000 73.20919320 16.23523808 242795 1491782400 2017.04.10 00:00 64.68000000 61.42000000 59.00000000 65.50000000 72.08641289 15.86605361 227545 1491868800 2017.04.11 00:00 61.42000000 60.92000000 59.62000000 62.50000000 71.02294500 14.74940155 512357 1491955200 2017.04.12 00:00 60.92000000 67.46000000 58.96000000 68.60000000 70.68361690 13.07669274 587770 1492041600 2017.04.13 00:00 67.46000000 72.60000000 65.69000000 76.99000000 70.86612958 11.01813358 477066 1492128000 2017.04.14 00:00 72.60000000 71.33000000 68.81000000 73.98000000 70.91030772 9.60516470 410159 1492214400 2017.04.15 00:00 71.33000000 74.50000000 68.89000000 78.02000000 71.25218317 8.18983038 240106 1492300800 2017.04.16 00:00 74.50000000 75.20000000 73.83000000 76.78000000 71.62816573 7.75371007 262586 1492387200 2017.04.17 00:00 75.20000000 75.19000000 73.50000000 76.75000000 71.96738804 7.13203131 315489 1492473600 2017.04.18 00:00 75.19000000 72.22000000 70.56000000 76.18000000 71.99144632 6.58060438 338113 1492560000 2017.04.19 00:00 72.22000000 72.31000000 72.10000000 75.29000000 72.02178477 6.46715667 281919 1492646400 2017.04.20 00:00 72.31000000 70.96000000 70.00000000 72.48000000 71.92066241 6.41225558 467032 1492732800 2017.04.21 00:00 70.96000000 70.66000000 70.00000000 72.80000000 71.80059932 6.26873277 360526 1492819200 2017.04.22 00:00 70.66000000 70.44000000 70.10000000 72.30000000 71.67101843 5.07479641 210210 1492905600 2017.04.23 00:00 70.44000000 70.10000000 69.67000000 71.54000000 71.52139763 4.58487654 367114 1492992000 2017.04.24 00:00 70.10000000 71.09000000 68.97000000 71.61000000 71.48031214 4.51218019 322935 1493078400 2017.04.25 00:00 71.09000000 70.90000000 70.74000000 72.52000000 71.42504432 4.46986723 251702 1493164800 2017.04.26 00:00 70.90000000 70.87000000 69.66000000 71.52000000 71.37218295 4.25710932 626157 1493251200 2017.04.27 00:00 70.87000000 77.50000000 70.00000000 79.60000000 71.95578458 4.46986399 293769 1493337600 2017.04.28 00:00 77.50000000 78.11000000 74.96000000 79.90000000 72.54190033 4.71991730 298806 1493424000 2017.04.29 00:00 78.11000000 92.70000000 78.11000000 98.57000000 74.46171935 6.63528131 379778 1493510400 2017.04.30 00:00 92.70000000 89.00000000 87.12000000 95.34000000 75.84631751 7.07876196 345270 1493596800 2017.05.01 00:00 89.00000000 84.35000000 81.34000000 93.53000000 76.65619203 6.69438207 240144 1493683200 2017.05.02 00:00 84.35000000 82.81000000 79.69000000 86.72000000 77.24226898 6.63415381 217377 1493769600 2017.05.03 00:00 82.81000000 83.67000000 80.76000000 86.50000000 77.85443384 6.83056266 217556 1493856000 2017.05.04 00:00 83.67000000 85.86000000 82.00000000 93.00000000 78.61686871 7.05235960 480913 1493942400 2017.05.05 00:00 85.86000000 91.44000000 85.86000000 97.32000000 79.83811931 7.78924603 204703 1494028800 2017.05.06 00:00 91.44000000 93.50000000 90.35000000 95.47000000 81.13925080 8.58052216 194304 1494115200 2017.05.07 00:00 93.50000000 100.31000000 91.90000000 105.17000000 82.96503644 9.89667649 851934 1494201600 2017.05.08 00:00 100.31000000 94.99000000 92.30000000 100.96000000 84.11027107 10.24861057 422101 1494288000 2017.05.09 00:00 94.99000000 85.42000000 79.00000000 97.82000000 84.23500716 9.93810046 242059 1494374400 2017.05.10 00:00 85.42000000 87.23000000 84.24000000 91.08000000 84.52024457 9.56279718 377539 1494460800 2017.05.11 00:00 87.23000000 87.71000000 86.10000000 89.96000000 84.82403080 9.11720427 176885 1494547200 2017.05.12 00:00 87.71000000 83.94000000 82.08000000 90.35000000 84.73983739 8.52633765 339469 1494633600 2017.05.13 00:00 83.94000000 86.02000000 81.01000000 87.79000000 84.86175764 7.87699273 376640 1494720000 2017.05.14 00:00 86.02000000 85.42000000 85.02000000 87.60000000 84.91492358 7.24604636 124070 1494806400 2017.05.15 00:00 85.42000000 87.77000000 82.00000000 88.45000000 85.18683562 6.50702036 670235 1494892800 2017.05.16 00:00 87.77000000 82.50000000 80.99000000 88.00000000 84.93094651 5.78389952 246841 1494979200 2017.05.17 00:00 82.50000000 80.10000000 76.15000000 83.05000000 84.47085637 5.84004781 176161 1495065600 2017.05.18 00:00 80.10000000 85.64000000 79.82000000 86.90000000 84.58220338 5.61115615 209787 1495152000 2017.05.19 00:00 85.64000000 96.50000000 84.23000000 99.64000000 85.71723163 5.42974403 512654 1495238400 2017.05.20 00:00 96.01000000 97.21000000 95.72000000 104.00000000 86.81178100 5.61130232 236654 1495324800 2017.05.21 00:00 97.21000000 99.61000000 95.19000000 101.72000000 88.03065900 5.98424363 341022 1495411200 2017.05.22 00:00 99.61000000 118.63000000 96.13000000 148.01000000 90.94488195 8.62284355 526033 1495497600 2017.05.23 00:00 118.63000000 132.10000000 116.00000000 142.62000000 94.86441700 12.44597331 308251 1495584000 2017.05.24 00:00 132.10000000 142.00000000 131.67000000 152.00000000 99.35352015 16.51583626 215737 1495670400 2017.05.25 00:00 142.00000000 114.01000000 113.00000000 143.66000000 100.74937537 16.99458410 378550 1495756800 2017.05.26 00:00 114.01000000 107.65000000 104.13000000 137.00000000 101.40657772 17.11605178 252918 1495843200 2017.05.27 00:00 107.65000000 95.20000000 79.45000000 114.00000000 100.81547508 17.04510257 281136 1495929600 2017.05.28 00:00 95.20000000 104.41000000 95.20000000 115.00000000 101.15781078 17.07517058 334473 1496016000 2017.05.29 00:00 104.41000000 113.69000000 102.03000000 116.11000000 102.35135261 17.10934428 178562 1496102400 2017.05.30 00:00 113.69000000 118.50000000 111.00000000 126.10000000 103.88931903 17.35141564 337852 1496188800 2017.05.31 00:00 118.50000000 131.93000000 115.07000000 138.80000000 106.55986008 18.39627811 260381 1496275200 2017.06.01 00:00 131.93000000 132.12000000 128.41000000 143.89000000 108.99415912 18.87713333 282634 1496361600 2017.06.02 00:00 132.12000000 141.67000000 130.20000000 142.08000000 112.10614396 19.92838620 116223 1496448000 2017.06.03 00:00 141.67000000 140.89000000 137.60000000 144.79000000 114.84746358 20.39495284 106416 1496534400 2017.06.04 00:00 140.89000000 140.48000000 137.50000000 142.00000000 117.28865753 20.57918185 136185 1496620800 2017.06.05 00:00 140.48000000 142.91000000 138.98000000 143.69000000 119.72878538 20.10807941 52979 1496707200 2017.06.06 00:00 142.91000000 140.39000000 128.96000000 142.91000000 121.69652011 18.73070603 166311 1496793600 2017.06.07 00:00 140.01000000 137.10000000 133.35000000 148.46000000 123.16351819 17.26076047 118702 1496880000 2017.06.08 00:00 137.10000000 140.00000000 135.42000000 142.49000000 124.76699265 16.57603618 46009 1496966400 2017.06.09 00:00 140.00000000 143.82000000 139.00000000 145.00000000 126.58156478 15.83223343 111443 1497052800 2017.06.10 00:00 143.82000000 148.10000000 142.19000000 150.00000000 128.63093956 15.18480258 150516 1497139200 2017.06.11 00:00 148.10000000 180.22000000 148.10000000 196.70000000 133.54418341 18.60511111 335240 1497225600 2017.06.12 00:00 180.22000000 167.87000000 155.01000000 191.46000000 136.81330880 20.29034837 336336 1497312000 2017.06.13 00:00 167.87000000 179.14000000 167.87000000 180.00000000 140.84442225 22.86257275 132950 1497398400 2017.06.14 00:00 179.14000000 161.96000000 153.96000000 189.91000000 142.85542966 22.86595507 131953 1497484800 2017.06.15 00:00 161.96000000 160.75000000 143.77000000 164.76000000 144.55967445 22.04368945 223435 1497571200 2017.06.16 00:00 160.75000000 161.84000000 156.92000000 166.00000000 146.20541974 19.55260748 180963 1497657600 2017.06.17 00:00 161.84000000 173.19000000 158.90000000 180.94000000 148.77537977 18.15577523 281834 1497744000 2017.06.18 00:00 173.19000000 184.60000000 169.00000000 192.50000000 152.18724836 18.05994731 225606 1497830400 2017.06.19 00:00 184.60000000 191.09000000 184.60000000 197.85000000 155.89227232 18.38341668 171886 1497916800 2017.06.20 00:00 191.09000000 186.36000000 177.27000000 194.79000000 158.79396067 18.79995723 117039 1498003200 2017.06.21 00:00 186.36000000 178.65000000 172.48000000 197.00000000 160.68501204 18.34111311 364727 1498089600 2017.06.22 00:00 178.65000000 179.78000000 176.00000000 185.29000000 162.50358232 18.30927697 134983 1498176000 2017.06.23 00:00 179.78000000 183.00000000 178.53000000 187.90000000 164.45562210 18.18245731 58451 1498262400 2017.06.24 00:00 183.00000000 177.56000000 175.00000000 184.71000000 165.70365809 17.56011402 330563 1498348800 2017.06.25 00:00 177.56000000 169.35000000 164.16000000 179.26000000 166.05092875 16.79581609 71480 1498435200 2017.06.26 00:00 169.35000000 161.24000000 141.12000000 170.52000000 165.59274506 15.89295516 179324 1498521600 2017.06.27 00:00 161.24000000 172.00000000 151.10000000 172.00000000 166.20295981 14.45713423 169642 1498608000 2017.06.28 00:00 172.00000000 178.80000000 167.53000000 182.20000000 167.40267793 13.04701201 38767 1498694400 2017.06.29 00:00 178.67000000 172.53000000 170.00000000 181.00000000 167.89099432 11.75209197 22664 1498780800 2017.06.30 00:00 172.53000000 173.14000000 171.05000000 178.52000000 168.39089962 10.64865138 21923 1498867200 2017.07.01 00:00 173.14000000 160.34000000 159.99000000 174.79000000 167.62414727 10.87683673 36671 1498953600 2017.07.02 00:00 160.34000000 167.78000000 159.13000000 169.55000000 167.63899039 10.86853056 51794 1499040000 2017.07.03 00:00 167.78000000 174.42000000 166.03000000 178.60000000 168.28480083 10.33256455 32095 1499126400 2017.07.04 00:00 174.42000000 176.26000000 174.35000000 182.45000000 169.04434361 9.98165298 78273 1499212800 2017.07.05 00:00 176.26000000 200.68000000 174.35000000 207.60000000 172.05726326 10.61187883 71084 1499299200 2017.07.06 00:00 200.68000000 205.55000000 194.62000000 219.72000000 175.24704772 11.56404783 110772 1499385600 2017.07.07 00:00 205.55000000 190.34000000 183.00000000 206.00000000 176.68447174 11.64833569 65584 1499472000 2017.07.08 00:00 190.34000000 206.26000000 186.02000000 207.50000000 179.50118872 12.81006042 39937 1499558400 2017.07.09 00:00 206.26000000 195.10000000 195.00000000 206.78000000 180.98678979 12.99676376 15463 1499644800 2017.07.10 00:00 195.10000000 173.07000000 168.80000000 199.66000000 180.23280981 13.01436212 187738 1499731200 2017.07.11 00:00 173.07000000 161.77000000 155.00000000 178.01000000 178.47444697 13.59659513 242777 1499817600 2017.07.12 00:00 161.77000000 175.64000000 157.06000000 178.22000000 178.20449964 13.61620109 132560 1499904000 2017.07.13 00:00 175.64000000 167.26000000 162.76000000 178.00000000 177.16216634 13.81323595 47828 1499990400 2017.07.14 00:00 167.26000000 158.00000000 151.83000000 167.84000000 175.33719812 14.55368831 86799 1500076800 2017.07.15 00:00 158.00000000 138.10000000 138.00000000 159.88000000 171.79079830 17.10174420 144393 1500163200 2017.07.16 00:00 138.10000000 131.01000000 117.30000000 141.60000000 167.90691275 20.03859140 254418 1500249600 2017.07.17 00:00 131.01000000 147.39000000 131.01000000 149.00000000 165.95292106 21.07592531 160895 1500336000 2017.07.18 00:00 147.39000000 151.72000000 142.47000000 160.71000000 164.59740477 21.50472939 174704 1500422400 2017.07.19 00:00 151.72000000 151.83000000 150.00000000 165.82000000 163.38146145 21.97186053 85356 1500508800 2017.07.20 00:00 151.83000000 179.04000000 151.83000000 189.78000000 164.87275084 21.70300426 137188 1500595200 2017.07.21 00:00 179.04000000 179.58000000 175.08000000 187.00000000 166.27344124 21.54281066 85187 1500681600 2017.07.22 00:00 179.58000000 186.00000000 178.20000000 186.79000000 168.15216112 21.53494473 72304 1500768000 2017.07.23 00:00 186.00000000 182.00000000 179.86000000 186.53000000 169.47100292 21.46574880 28503 1500854400 2017.07.24 00:00 182.00000000 196.48000000 181.00000000 208.00000000 172.04328835 21.88796556 150872 1500940800 2017.07.25 00:00 196.48000000 195.43000000 191.07000000 204.99000000 174.27059422 21.53018828 37897 1501027200 2017.07.26 00:00 190.02000000 193.03000000 183.36000000 194.15000000 176.05720430 20.97919273 1249821 1501113600 2017.07.27 00:00 193.03000000 193.29000000 190.15000000 199.50000000 177.69842294 21.38166302 2783197 1501200000 2017.07.28 00:00 193.29000000 183.79000000 180.05000000 196.39000000 178.27857313 20.62082487 2738939 1501286400 2017.07.29 00:00 183.79000000 185.30000000 168.41000000 186.61000000 178.94728045 20.56857816 2498526 1501372800 2017.07.30 00:00 185.30000000 170.19000000 169.78000000 187.04000000 178.11325374 20.32693300 929745 1501459200 2017.07.31 00:00 170.20000000 176.22000000 168.00000000 178.66000000 177.93294386 19.94642124 944046 1501545600 2017.08.01 00:00 176.22000000 183.66000000 173.70000000 185.99000000 178.47837778 20.13698117 432639 1501632000 2017.08.02 00:00 183.66000000 181.86000000 180.00000000 185.40000000 178.80043704 20.08191670 271640 1501718400 2017.08.03 00:00 181.86000000 187.82000000 178.20000000 190.66000000 179.65944304 19.83741215 234465 1501804800 2017.08.04 00:00 187.82000000 186.21000000 185.70000000 190.48000000 180.28330560 17.68901041 1709862 1501891200 2017.08.05 00:00 186.21000000 192.87000000 185.70000000 197.49000000 181.48203840 14.18100302 763842 1501977600 2017.08.06 00:00 192.87000000 188.80000000 188.50000000 194.60000000 182.17898713 12.04458530 876054 1502064000 2017.08.07 00:00 188.80000000 196.56000000 186.29000000 198.89000000 183.54860740 10.22490794 756335 1502150400 2017.08.08 00:00 196.55000000 203.04000000 192.38000000 206.04000000 185.40493051 7.97846507 421460 1502236800 2017.08.09 00:00 203.04000000 198.15000000 191.34000000 206.45000000 186.61874665 8.05553325 932586 1502323200 2017.08.10 00:00 198.15000000 200.00000000 194.03000000 207.00000000 187.89315173 8.17513624 774220 1502409600 2017.08.11 00:00 200.00000000 204.77000000 197.95000000 208.82000000 189.50047061 8.76304511 1045955 1502496000 2017.08.12 00:00 204.79000000 203.24000000 200.14000000 211.17000000 190.80899722 9.00621054 1035056 1502582400 2017.08.13 00:00 203.24000000 196.81000000 190.64000000 208.56000000 191.38052129 9.01960599 939912 1502668800 2017.08.14 00:00 196.81000000 199.17000000 193.69000000 203.29000000 192.12237641 9.18300076 1186952 1502755200 2017.08.15 00:00 199.17000000 202.61000000 190.15000000 204.10000000 193.12119770 9.57033279 731277 1502841600 2017.08.16 00:00 202.62000000 230.35000000 197.47000000 234.16000000 196.66679792 13.04878055 959678 1502928000 2017.08.17 00:00 230.35000000 232.73000000 227.31000000 262.30000000 200.10138860 15.59682431 1254501 1503014400 2017.08.18 00:00 232.73000000 221.40000000 216.84000000 239.52000000 202.12982778 16.38127365 766127 1503100800 2017.08.19 00:00 221.41000000 284.91000000 221.02000000 318.01000000 210.01365370 24.48645265 1317669 1503187200 2017.08.20 00:00 284.91000000 291.11000000 282.01000000 319.00000000 217.73711526 30.69101219 1769603 1503273600 2017.08.21 00:00 291.11000000 279.87000000 275.01000000 298.80000000 223.65453285 33.98227937 1121130 1503360000 2017.08.22 00:00 279.88000000 291.31000000 260.00000000 300.50000000 230.09791067 37.28619231 1488627 1503446400 2017.08.23 00:00 291.32000000 292.50000000 285.87000000 297.38000000 236.04096680 39.92039454 4636496 1503532800 2017.08.24 00:00 292.50000000 312.90000000 289.03000000 314.04000000 243.36087472 43.47364596 1953734 1503619200 2017.08.25 00:00 312.91000000 314.00000000 305.22000000 318.05000000 250.08841046 46.25998039 1211094 1503705600 2017.08.26 00:00 314.00000000 396.20000000 313.74000000 412.10000000 264.00379994 57.29755220 984909 1503792000 2017.08.27 00:00 396.20000000 361.74000000 355.14000000 397.87000000 273.31200947 61.41505188 609760 1503878400 2017.08.28 00:00 361.74000000 355.46000000 346.17000000 368.63000000 281.13562762 63.85653999 858063 1503964800 2017.08.29 00:00 355.46000000 358.31000000 352.44000000 369.50000000 288.48556785 65.01718011 703726 1504051200 2017.08.30 00:00 374.04000000 372.14000000 360.02000000 375.35000000 296.45265662 66.20512222 468045 1504137600 2017.08.31 00:00 372.14000000 379.98000000 369.05000000 383.01000000 304.40764171 67.05311510 768831 1504224000 2017.09.01 00:00 379.98000000 395.93000000 375.11000000 395.93000000 313.12405678 67.69529085 1211909 1504310400 2017.09.02 00:00 395.93000000 348.20000000 327.72000000 401.01000000 316.46462280 63.45236577 1364622 1504396800 2017.09.03 00:00 348.20000000 356.15000000 332.67000000 373.21000000 320.24418254 58.74346522 1279750 1504483200 2017.09.04 00:00 356.15000000 310.93000000 295.89000000 357.16000000 319.35711753 52.55820380 1874454 1504569600 2017.09.05 00:00 310.93000000 325.87000000 279.79000000 332.97000000 319.97739205 48.60962469 1562300 1504656000 2017.09.06 00:00 325.88000000 348.72000000 323.27000000 352.76000000 322.71478329 44.46197916 1162388 1504742400 2017.09.07 00:00 348.72000000 346.56000000 333.05000000 351.36000000 324.98575631 37.89783666 841181 1504828800 2017.09.08 00:00 346.56000000 330.06000000 313.16000000 371.87000000 325.46901761 36.66744305 979064 1504915200 2017.09.09 00:00 330.06000000 324.39000000 312.58000000 333.11000000 325.36625403 35.89626858 1604361 1505001600 2017.09.10 00:00 324.39000000 324.59000000 295.19000000 328.60000000 325.29232507 34.46136359 2449845 1505088000 2017.09.11 00:00 324.59000000 317.91000000 314.95000000 332.78000000 324.58924649 34.04183235 1351734 1505174400 2017.09.12 00:00 317.91000000 324.62000000 317.91000000 330.42000000 324.59217540 33.27520836 3454839 1505260800 2017.09.13 00:00 324.62000000 297.17000000 283.00000000 325.35000000 321.98053965 35.33451708 1350941 1505347200 2017.09.14 00:00 297.17000000 238.03000000 237.93000000 301.93000000 313.98525016 44.27365419 1021880 1505433600 2017.09.15 00:00 238.03000000 284.92000000 219.50000000 299.63000000 311.21713109 42.29542322 1615241 1505520000 2017.09.16 00:00 284.93000000 299.11000000 274.90000000 304.21000000 310.06407099 41.44576870 1206305 1505606400 2017.09.17 00:00 299.11000000 310.93000000 274.91000000 315.90000000 310.14654042 40.14366079 922267 1505692800 2017.09.18 00:00 310.93000000 334.41000000 310.93000000 339.19000000 312.45734609 38.01759236 698153 1505779200 2017.09.19 00:00 334.41000000 324.07000000 311.27000000 335.88000000 313.56331313 35.28405788 1115026 1505865600 2017.09.20 00:00 324.07000000 348.58000000 315.49000000 349.89000000 316.89823569 31.99228858 650402 1505952000 2017.09.21 00:00 339.19000000 328.79000000 320.53000000 369.30000000 318.03078467 26.64233211 925304 1506038400 2017.09.22 00:00 328.79000000 342.08000000 326.76000000 356.07000000 320.32118613 26.17920632 1058228 1506124800 2017.09.23 00:00 342.08000000 350.83000000 337.29000000 358.28000000 323.22678745 25.96847493 788258 1506211200 2017.09.24 00:00 350.83000000 328.86000000 326.32000000 358.63000000 323.76328389 25.89404622 719901 1506297600 2017.09.25 00:00 328.86000000 348.03000000 326.32000000 349.96000000 326.07439971 26.65124918 95362 1506384000 2017.09.26 00:00 348.02000000 342.30000000 338.92000000 354.73000000 327.61969497 26.68009374 39117 1506470400 2017.09.27 00:00 342.30000000 354.11000000 336.19000000 354.89000000 330.14258117 27.57207017 24276 1506556800 2017.09.28 00:00 354.11000000 340.98000000 335.48000000 354.37000000 331.17471629 27.95379366 26535 1506643200 2017.09.29 00:00 341.21000000 329.06000000 319.28000000 343.68000000 330.97331474 27.86168047 22360 1506902400 2017.10.02 00:00 318.66000000 310.89000000 309.96000000 322.30000000 329.06061810 27.68996097 27740 1506988800 2017.10.03 00:00 310.89000000 292.05000000 289.00000000 311.33000000 325.53579733 28.07254325 27623 1507075200 2017.10.04 00:00 292.04000000 300.68000000 290.20000000 316.89000000 323.16857853 28.27902130 26904 1507161600 2017.10.05 00:00 300.65000000 303.52000000 292.28000000 307.10000000 321.29728534 27.91311026 28473 1507248000 2017.10.06 00:00 303.52000000 304.35000000 302.93000000 312.20000000 319.68325817 21.39920016 26985 1507507200 2017.10.09 00:00 306.45000000 286.24000000 270.00000000 307.90000000 316.49818596 22.15909938 28971 1507593600 2017.10.10 00:00 286.24000000 292.15000000 279.13000000 292.93000000 314.17931111 23.32540625 33999 1507680000 2017.10.11 00:00 292.18000000 298.50000000 287.29000000 301.78000000 312.68604338 24.17609441 24580 1507766400 2017.10.12 00:00 298.51000000 294.10000000 287.41000000 300.40000000 310.91594401 24.71346757 28433 1507852800 2017.10.13 00:00 294.10000000 304.42000000 287.07000000 309.49000000 310.29728268 24.81670213 37980 1508112000 2017.10.16 00:00 302.97000000 300.40000000 300.03000000 312.74000000 309.35468433 23.71024655 28318 1508198400 2017.10.17 00:00 300.35000000 298.89000000 296.51000000 302.39000000 308.35804772 23.73282728 26516 1508284800 2017.10.18 00:00 298.89000000 292.38000000 277.40000000 299.78000000 306.83632889 23.18480706 35503 1508371200 2017.10.19 00:00 292.39000000 292.93000000 289.94000000 299.07000000 305.51191662 21.50655547 44023 1508457600 2017.10.20 00:00 292.93000000 287.14000000 287.00000000 300.92000000 303.76221027 21.59202542 37371 1508716800 2017.10.23 00:00 271.85000000 285.02000000 260.91000000 285.48000000 301.97723787 19.87980881 36850 1508803200 2017.10.24 00:00 285.03000000 294.95000000 270.78000000 300.25000000 301.30797712 17.84324129 25444 1508889600 2017.10.25 00:00 294.96000000 287.35000000 280.30000000 296.40000000 299.97864596 13.65568579 32828 1508976000 2017.10.26 00:00 287.36000000 282.90000000 278.90000000 289.89000000 298.35210825 10.47013635 40956 1509062400 2017.10.27 00:00 282.90000000 278.02000000 276.95000000 287.60000000 296.41571699 8.44818533 40347 1509321600 2017.10.30 00:00 285.75000000 284.96000000 281.46000000 288.22000000 295.32469632 7.82936791 39414 1509408000 2017.10.31 00:00 284.97000000 281.00000000 277.90000000 286.33000000 293.96043953 8.07236013 31056 1509494400 2017.11.01 00:00 281.01000000 270.51000000 269.04000000 281.15000000 291.72706434 9.06121671 35485 1509580800 2017.11.02 00:00 270.51000000 262.53000000 247.90000000 272.17000000 288.94639154 10.48766128 39595 1509667200 2017.11.03 00:00 262.53000000 273.99000000 257.74000000 276.20000000 287.52197330 10.34358944 31648 1509926400 2017.11.06 00:00 272.70000000 277.24000000 265.71000000 279.47000000 286.54273775 10.58629012 28011 1510012800 2017.11.07 00:00 277.24000000 287.81000000 272.15000000 301.56000000 286.66342939 10.51388704 29338 1510099200 2017.11.08 00:00 287.82000000 312.95000000 285.17000000 315.91000000 289.16691231 11.84450143 30035 1510185600 2017.11.09 00:00 312.95000000 329.25000000 307.25000000 337.35000000 292.98434923 15.28018425 36387 1510272000 2017.11.10 00:00 329.25000000 317.15000000 305.00000000 351.65000000 295.28583978 16.60672493 36819 1510531200 2017.11.13 00:00 434.22000000 423.79000000 393.90000000 494.40000000 307.52433123 35.09289958 43562 1510617600 2017.11.14 00:00 423.82000000 421.79000000 401.18000000 437.76000000 318.40677587 45.99236083 37272 1510704000 2017.11.15 00:00 422.16000000 416.00000000 408.39000000 440.86000000 327.70136865 53.20456701 40508 1510790400 2017.11.16 00:00 416.00000000 415.99000000 408.63000000 425.55000000 336.10980973 58.75746355 39880 1510876800 2017.11.17 00:00 415.63000000 432.62000000 410.85000000 441.80000000 345.30125642 64.38906814 32896 1511136000 2017.11.20 00:00 437.86000000 449.19000000 436.85000000 452.47000000 355.19542248 70.03281313 23420 1511222400 2017.11.21 00:00 448.26000000 498.86000000 447.85000000 523.19000000 368.87776319 79.70434831 35435 1511308800 2017.11.22 00:00 498.87000000 584.63000000 483.16000000 588.78000000 389.42559527 96.63332950 35505 1511395200 2017.11.23 00:00 581.90000000 569.91000000 549.55000000 595.86000000 406.61458620 106.69077108 36679 1511481600 2017.11.24 00:00 569.93000000 561.50000000 541.02000000 572.92000000 421.36557799 112.48387133 31471 1511740800 2017.11.27 00:00 631.93000000 622.19000000 598.04000000 639.53000000 440.49171342 122.08557786 26498 1511827200 2017.11.28 00:00 624.32000000 617.56000000 599.90000000 630.81000000 457.35535976 127.54667304 28136 1511913600 2017.11.29 00:00 617.60000000 686.13000000 579.90000000 763.90000000 479.14342073 135.85022705 30113 1512000000 2017.11.30 00:00 690.17000000 752.10000000 637.60000000 808.80000000 505.13928543 146.19813840 36981 1512086400 2017.12.01 00:00 747.82000000 791.00000000 728.55000000 792.00000000 532.36411539 156.33866726 35703 1512345600 2017.12.04 00:00 747.22000000 758.94000000 718.20000000 769.00000000 553.94277106 158.36191452 31941 1512432000 2017.12.05 00:00 758.95000000 747.24000000 732.00000000 766.81000000 572.35203096 156.28665399 28533 1512518400 2017.12.06 00:00 746.58000000 685.31000000 679.17000000 762.00000000 583.10993277 149.02475183 26679 1512604800 2017.12.07 00:00 685.31000000 654.87000000 620.26000000 687.32000000 589.94422489 139.51660726 42666 1512691200 2017.12.08 00:00 653.60000000 699.00000000 620.26000000 742.22000000 600.33048919 128.28578570 42840 1512950400 2017.12.11 00:00 669.01000000 738.52000000 661.00000000 742.48000000 613.49139498 126.09370800 37993 1513036800 2017.12.12 00:00 738.94000000 893.17000000 733.03000000 938.99000000 640.12745260 133.68058436 36710 1513123200 2017.12.13 00:00 893.56000000 873.93000000 782.01000000 941.64000000 662.39436188 134.44498403 40312 1513209600 2017.12.14 00:00 874.60000000 899.53000000 858.11000000 973.95000000 684.97870836 133.24957660 41176 1513296000 2017.12.15 00:00 899.48000000 874.29000000 824.81000000 940.53000000 703.00835519 127.36762515 40505 1513555200 2017.12.18 00:00 1118.10000000 1114.60000000 1011.50000000 1118.10000000 742.20755945 144.22526838 85792 1513641600 2017.12.19 00:00 1114.70000000 1077.80000000 1073.20000000 1216.20000000 774.16874427 152.80126833 32156 1513728000 2017.12.20 00:00 1069.50000000 1406.90000000 1069.20000000 1562.50000000 834.42886386 204.79242853 42585 1513814400 2017.12.21 00:00 1403.70000000 1328.40000000 1278.90000000 1514.60000000 881.47373397 228.93428075 35649 1513900800 2017.12.22 00:00 1337.70000000 1138.30000000 798.00000000 1365.00000000 905.93337835 227.70083383 39397 1514246400 2017.12.26 00:00 1097.60000000 1154.00000000 1086.30000000 1165.30000000 929.55877089 228.02115202 34310 1514332800 2017.12.27 00:00 1154.20000000 1117.60000000 1097.00000000 1206.40000000 947.46745938 222.64891669 33643 1514419200 2017.12.28 00:00 1121.40000000 1043.40000000 979.50000000 1135.60000000 956.60389182 216.52815702 33552 1514505600 2017.12.29 00:00 1043.40000000 1061.40000000 1014.30000000 1138.60000000 966.58447355 213.34434208 29350 1514851200 2018.01.02 00:00 1024.20000000 1137.80000000 1009.10000000 1142.90000000 982.89071416 213.50972419 27476 1514937600 2018.01.03 00:00 1141.40000000 1123.20000000 1084.00000000 1191.10000000 996.25350329 209.98257681 29932 1515024000 2018.01.04 00:00 1123.30000000 1123.40000000 1029.90000000 1196.60000000 1008.36269345 204.15781754 31594 1515110400 2018.01.05 00:00 1122.90000000 1096.30000000 1080.60000000 1156.20000000 1016.73767503 191.29331822 30193 1515369600 2018.01.08 00:00 1150.60000000 1069.90000000 964.08000000 1181.60000000 1021.80075360 172.88814277 31586 1515456000 2018.01.09 00:00 1072.40000000 1093.00000000 1029.40000000 1126.10000000 1028.58163421 156.04329083 30164 1515542400 2018.01.10 00:00 1093.10000000 1077.20000000 1014.10000000 1105.00000000 1033.21195476 140.56304722 35381 1515628800 2018.01.11 00:00 1078.60000000 1007.30000000 947.00000000 1099.60000000 1030.74414954 138.20937644 33948 1515715200 2018.01.12 00:00 1010.20000000 1029.80000000 957.00000000 1055.90000000 1030.65423054 133.73321443 33170 1515974400 2018.01.15 00:00 983.77000000 966.00000000 959.00000000 1027.00000000 1024.49668477 134.72494673 26404 1516060800 2018.01.16 00:00 968.00000000 678.31000000 677.20000000 968.00000000 991.52652432 169.02186513 32050 1516147200 2018.01.17 00:00 682.03000000 808.00000000 607.10000000 808.00000000 974.04780772 181.06655327 32137 1516233600 2018.01.18 00:00 808.10000000 841.90000000 738.80000000 882.00000000 961.46230222 188.60125164 32274 1516320000 2018.01.19 00:00 842.04000000 825.40000000 773.45000000 859.00000000 948.50398772 169.33935374 28908 1516579200 2018.01.22 00:00 799.54000000 706.51000000 696.50000000 835.60000000 925.45694127 165.89204619 29175 1516665600 2018.01.23 00:00 713.33000000 766.70000000 679.48000000 791.99000000 910.33723258 169.07219929 33587 1516752000 2018.01.24 00:00 765.71000000 758.61000000 719.35000000 788.40000000 895.88701995 169.12222034 31497 1516838400 2018.01.25 00:00 758.30000000 797.30000000 756.00000000 819.42000000 886.49777996 166.56984242 29505 1516924800 2018.01.26 00:00 797.70000000 761.01000000 726.50000000 811.28000000 874.54656282 169.23006609 28170 1517184000 2018.01.29 00:00 818.30000000 763.49000000 745.28000000 823.50000000 863.96974731 169.16288842 26124 1517270400 2018.01.30 00:00 766.70000000 688.90000000 672.31000000 776.41000000 847.29643805 166.88097896 29063 1517356800 2018.01.31 00:00 689.80000000 691.50000000 649.03000000 702.90000000 832.45868204 162.40074026 26407 1517443200 2018.02.01 00:00 691.50000000 621.80000000 584.50000000 704.50000000 812.39595042 159.89073014 26203 1517529600 2018.02.02 00:00 621.80000000 567.69000000 453.01000000 626.51000000 789.09062181 160.33402019 30795 1517788800 2018.02.05 00:00 534.85000000 454.71000000 426.50000000 559.50000000 757.24484830 169.59271891 29575 1517875200 2018.02.06 00:00 454.32000000 524.52000000 381.61000000 529.50000000 735.08057703 163.55249466 30060 1517961600 2018.02.07 00:00 522.13000000 565.30000000 483.40000000 579.95000000 718.91099827 150.99328041 31354 1518048000 2018.02.08 00:00 563.60000000 592.50000000 512.87000000 604.62000000 706.87185558 140.08100562 31426 1518134400 2018.02.09 00:00 590.50000000 616.71000000 568.61000000 635.97000000 698.28501219 121.52382210 30891 1518393600 2018.02.12 00:00 592.02000000 612.03000000 571.51000000 621.63000000 690.07024912 106.57753668 32546 1518480000 2018.02.13 00:00 612.86000000 596.00000000 571.60000000 622.03000000 681.11117778 107.97603845 35109 1518566400 2018.02.14 00:00 594.64000000 659.50000000 583.65000000 677.49000000 679.05297037 104.10630473 30204 1518652800 2018.02.15 00:00 659.52000000 679.70000000 652.61000000 696.39000000 679.11459224 97.54091680 31394 1518739200 2018.02.16 00:00 678.70000000 687.40000000 670.70000000 716.00000000 679.90367869 92.11641570 31309 1518998400 2018.02.19 00:00 697.79000000 720.90000000 677.75000000 726.65000000 683.80809025 93.45335791 36372 1519084800 2018.02.20 00:00 721.30000000 709.21000000 706.60000000 732.30000000 686.22731975 92.60146754 37339 1519171200 2018.02.21 00:00 708.60000000 654.50000000 654.30000000 712.30000000 683.20567025 90.23814418 35136 1519257600 2018.02.22 00:00 654.20000000 616.63000000 587.17000000 674.30000000 676.86513022 84.82821391 32447 1519344000 2018.02.23 00:00 616.70000000 611.00000000 597.91000000 643.70000000 670.59226068 80.81727147 37602 1519603200 2018.02.26 00:00 586.55000000 619.00000000 570.50000000 625.50000000 665.67871204 76.18375215 35281 1519689600 2018.02.27 00:00 619.11000000 613.73000000 600.60000000 639.58000000 660.73121566 74.10474392 35280 1519776000 2018.02.28 00:00 614.71000000 589.63000000 588.00000000 618.07000000 653.95967131 71.63724979 35318 1519862400 2018.03.01 00:00 589.27000000 614.76000000 576.50000000 620.69000000 650.22636928 69.87187274 27574 1519948800 2018.03.02 00:00 614.76000000 594.27000000 590.36000000 617.50000000 644.89719125 66.09099842 32357 1520208000 2018.03.05 00:00 617.14000000 609.30000000 601.50000000 618.68000000 641.50698256 49.94853023 28341 1520294400 2018.03.06 00:00 608.99000000 566.80000000 557.70000000 613.70000000 634.39203184 43.88490949 32206 1520380800 2018.03.07 00:00 566.70000000 508.80000000 496.60000000 582.62000000 622.43088595 48.59227510 36394 1520467200 2018.03.08 00:00 508.70000000 483.80000000 474.89000000 526.82000000 609.22794443 57.78844277 40827 1520553600 2018.03.09 00:00 482.02000000 467.50000000 430.91000000 492.50000000 595.73004496 67.55441571 40461 1520812800 2018.03.12 00:00 540.61000000 538.60000000 510.33000000 544.44000000 590.28908830 69.75894107 19446