Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 729.57000000 739.86000000 0.01000000 2.00000000 1029.00000000 0.01000000 0.00949170 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1462147200 2016.05.02 00:00 8.67000000 9.89000000 8.67000000 10.37000000 9.89000000 0.00000000 23050 1462233600 2016.05.03 00:00 9.87000000 9.31000000 9.29000000 10.17000000 9.83476190 0.00000000 20164 1462320000 2016.05.04 00:00 9.31000000 9.43000000 9.20000000 9.86000000 9.79621315 0.00000000 16475 1462406400 2016.05.05 00:00 9.43000000 9.70000000 9.28000000 9.89000000 9.78704999 0.00000000 14271 1462492800 2016.05.06 00:00 9.70000000 9.08000000 8.97000000 9.89000000 9.71971190 0.00000000 15926 1462579200 2016.05.07 00:00 9.08000000 9.09000000 9.05000000 9.35000000 9.65973934 0.00000000 11600 1462665600 2016.05.08 00:00 9.09000000 9.40000000 8.85000000 9.45000000 9.63500226 0.00000000 13084 1462752000 2016.05.09 00:00 9.32000000 9.10000000 9.10000000 9.47000000 9.58404966 0.00000000 15168 1462838400 2016.05.10 00:00 9.10000000 9.30000000 9.10000000 9.37000000 9.55699731 0.00000000 7490 1462924800 2016.05.11 00:00 9.30000000 9.82000000 9.28000000 9.90000000 9.58204519 0.00000000 7317 1463011200 2016.05.12 00:00 9.82000000 10.15000000 9.67000000 10.52000000 9.63613612 0.00000000 18024 1463097600 2016.05.13 00:00 10.15000000 10.25000000 9.84000000 11.12000000 9.69459935 0.00000000 17551 1463184000 2016.05.14 00:00 10.25000000 10.12000000 9.75000000 10.46000000 9.73511370 0.00000000 16593 1463270400 2016.05.15 00:00 10.12000000 9.99000000 9.87000000 10.33000000 9.75938858 0.00000000 12713 1463356800 2016.05.16 00:00 9.90000000 11.25000000 9.87000000 11.39000000 9.90135157 0.00000000 14062 1463443200 2016.05.17 00:00 11.20000000 11.91000000 11.00000000 12.59000000 10.09265142 0.00000000 15789 1463529600 2016.05.18 00:00 11.91000000 12.80000000 11.91000000 14.31000000 10.35049415 0.00000000 18178 1463616000 2016.05.19 00:00 12.80000000 14.25000000 12.70000000 14.49000000 10.72187566 0.00000000 18265 1463702400 2016.05.20 00:00 14.25000000 13.91000000 13.45000000 15.00000000 11.02550655 0.00000000 16281 1463788800 2016.05.21 00:00 13.91000000 13.77000000 13.08000000 14.01000000 11.28688688 1.81495880 15424 1463875200 2016.05.22 00:00 13.77000000 14.26000000 13.72000000 14.37000000 11.57004051 1.99228105 11079 1463961600 2016.05.23 00:00 14.27000000 13.92000000 13.68000000 14.44000000 11.79384617 2.06436063 10024 1464048000 2016.05.24 00:00 13.92000000 12.70000000 12.01000000 13.92000000 11.88014654 2.03139189 16454 1464134400 2016.05.25 00:00 12.70000000 12.35000000 11.85000000 12.88000000 11.92489449 1.98683369 9976 1464220800 2016.05.26 00:00 12.35000000 12.39000000 12.04000000 12.95000000 11.96919025 1.89473576 7518 1464307200 2016.05.27 00:00 12.39000000 11.00000000 10.30000000 12.60000000 11.87688642 1.78010543 20756 1464393600 2016.05.28 00:00 11.00000000 11.03000000 10.16000000 12.04000000 11.79623057 1.69647785 23228 1464480000 2016.05.29 00:00 11.03000000 11.90000000 10.88000000 12.23000000 11.80611337 1.58557820 17701 1464566400 2016.05.30 00:00 11.91000000 12.50000000 11.72000000 12.59000000 11.87219781 1.48359666 7389 1464652800 2016.05.31 00:00 12.50000000 13.68000000 12.42000000 13.92000000 12.04436945 1.43819994 6493 1464739200 2016.06.01 00:00 13.68000000 13.64000000 13.10000000 13.97000000 12.19633426 1.39178678 12529 1464825600 2016.06.02 00:00 13.62000000 13.57000000 13.34000000 13.71000000 12.32715957 1.32942499 4857 1464912000 2016.06.03 00:00 13.57000000 13.07000000 12.86000000 13.60000000 12.39790628 1.22654498 7221 1464998400 2016.06.04 00:00 13.07000000 13.44000000 13.00000000 13.64000000 12.49715330 1.08882854 8247 1465084800 2016.06.05 00:00 13.44000000 13.51000000 13.20000000 13.60000000 12.59361489 1.03692982 5590 1465171200 2016.06.06 00:00 13.51000000 13.63000000 13.40000000 13.70000000 12.69231823 1.01096591 4462 1465257600 2016.06.07 00:00 13.63000000 14.00000000 13.60000000 14.20000000 12.81685935 1.00720501 3876 1465344000 2016.06.08 00:00 14.00000000 14.16000000 14.00000000 14.65000000 12.94477751 0.96973893 4052 1465430400 2016.06.09 00:00 14.16000000 14.12000000 14.00000000 14.21000000 13.05670346 0.96617057 2529 1465516800 2016.06.10 00:00 14.12000000 13.57000000 13.50000000 14.15000000 13.10558885 0.95771881 7575 1465603200 2016.06.11 00:00 13.53000000 13.55000000 13.40000000 13.73000000 13.14791372 0.92944844 7760 1465689600 2016.06.12 00:00 13.55000000 14.42000000 13.42000000 14.80000000 13.26906479 0.96875147 7230 1465776000 2016.06.13 00:00 14.42000000 16.51000000 14.39000000 17.00000000 13.57772529 1.23385997 7733 1465862400 2016.06.14 00:00 16.51000000 18.01000000 16.40000000 18.89000000 13.99984669 1.61286787 8160 1465948800 2016.06.15 00:00 18.00000000 17.76000000 16.96000000 18.66000000 14.35795653 1.84709478 5059 1466035200 2016.06.16 00:00 17.76000000 19.57000000 17.43000000 19.64000000 14.85434162 2.12791939 6104 1466121600 2016.06.17 00:00 19.57000000 14.13000000 12.84000000 20.50000000 14.78535671 1.94169343 16147 1466208000 2016.06.18 00:00 14.13000000 11.22000000 9.60000000 15.06000000 14.44579892 1.96090100 22158 1466294400 2016.06.19 00:00 11.22000000 11.58000000 10.16000000 12.78000000 14.17286569 2.02298948 14011 1466380800 2016.06.20 00:00 11.57000000 11.39000000 10.16000000 12.10000000 13.90783087 2.13885768 15741 1466467200 2016.06.21 00:00 11.39000000 11.95000000 10.93000000 12.20000000 13.72137078 2.21152460 12835 1466553600 2016.06.22 00:00 11.90000000 13.19000000 11.89000000 15.39000000 13.67076404 2.22455477 13652 1466640000 2016.06.23 00:00 13.19000000 12.81000000 12.01000000 15.40000000 13.58878651 2.24699852 18353 1466726400 2016.06.24 00:00 12.80000000 13.39000000 12.75000000 13.82000000 13.56985446 2.25177178 11625 1466812800 2016.06.25 00:00 13.40000000 13.52000000 13.40000000 13.86000000 13.56510642 2.25293276 6566 1466899200 2016.06.26 00:00 13.52000000 13.17000000 13.09000000 13.72000000 13.52747724 2.26385674 6105 1466985600 2016.06.27 00:00 13.17000000 13.43000000 13.10000000 13.66000000 13.51819369 2.26375004 4985 1467072000 2016.06.28 00:00 13.43000000 11.83000000 11.20000000 13.60000000 13.35741334 2.32660697 7039 1467158400 2016.06.29 00:00 11.83000000 12.54000000 11.36000000 12.56000000 13.27956445 2.34614369 7460 1467244800 2016.06.30 00:00 12.54000000 12.01000000 11.90000000 12.68000000 13.15865355 2.39185965 8180 1467331200 2016.07.01 00:00 12.01000000 11.83000000 11.32000000 12.25000000 13.03211512 2.44088206 12817 1467417600 2016.07.02 00:00 11.82000000 11.70000000 11.65000000 12.08000000 12.90524701 2.47076366 6455 1467504000 2016.07.03 00:00 11.71000000 11.55000000 11.47000000 11.91000000 12.77617587 2.38177319 7149 1467590400 2016.07.04 00:00 11.54000000 11.15000000 11.06000000 11.76000000 12.62130197 2.12706339 6934 1467676800 2016.07.05 00:00 11.12000000 9.79000000 7.85000000 11.20000000 12.35165417 1.91295113 11303 1467763200 2016.07.06 00:00 9.79000000 10.22000000 9.78000000 10.80000000 12.14863948 1.10838180 9557 1467849600 2016.07.07 00:00 10.23000000 9.61000000 9.57000000 10.28000000 11.90686430 1.13568459 8768 1467936000 2016.07.08 00:00 9.61000000 10.62000000 9.45000000 10.70000000 11.78430579 1.16340241 8053 1468022400 2016.07.09 00:00 10.59000000 10.75000000 10.41000000 11.20000000 11.68580048 1.19253323 8017 1468108800 2016.07.10 00:00 10.75000000 10.59000000 10.50000000 10.83000000 11.58143853 1.22836251 3617 1468195200 2016.07.11 00:00 10.59000000 10.29000000 10.01000000 10.68000000 11.45844438 1.27657454 5232 1468281600 2016.07.12 00:00 10.28000000 10.30000000 10.21000000 10.48000000 11.34811635 1.25710216 4341 1468368000 2016.07.13 00:00 10.30000000 10.27000000 10.24000000 10.38000000 11.24543860 1.24840485 3213 1468454400 2016.07.14 00:00 10.27000000 11.29000000 10.27000000 11.40000000 11.24968254 1.15239596 7066 1468540800 2016.07.15 00:00 11.29000000 11.85000000 11.08000000 12.30000000 11.30685563 1.04534756 5476 1468627200 2016.07.16 00:00 11.85000000 11.65000000 11.41000000 11.92000000 11.33953605 0.96721840 4656 1468713600 2016.07.17 00:00 11.59000000 10.75000000 10.75000000 11.70000000 11.28338976 0.83828680 6016 1468800000 2016.07.18 00:00 10.75000000 11.00000000 10.75000000 11.32000000 11.25640026 0.82254769 4929 1468886400 2016.07.19 00:00 11.00000000 11.70000000 10.77000000 11.95000000 11.29864785 0.79501856 4784 1468972800 2016.07.20 00:00 11.71000000 12.53000000 11.39000000 12.89000000 11.41591949 0.87916467 6607 1469059200 2016.07.21 00:00 12.45000000 12.46000000 11.81000000 12.52000000 11.51535572 0.95434220 4553 1469145600 2016.07.22 00:00 12.46000000 14.18000000 12.30000000 14.86000000 11.76913137 1.23504638 9781 1469232000 2016.07.23 00:00 14.18000000 14.21000000 13.87000000 14.69000000 12.00159505 1.45304736 5660 1469318400 2016.07.24 00:00 14.21000000 12.90000000 12.20000000 14.23000000 12.08715743 1.49486110 8436 1469404800 2016.07.25 00:00 12.90000000 13.12000000 12.55000000 13.56000000 12.18552338 1.46507240 7340 1469491200 2016.07.26 00:00 13.12000000 12.23000000 11.80000000 13.75000000 12.18975925 1.39936528 13164 1469577600 2016.07.27 00:00 12.23000000 12.80000000 11.61000000 13.15000000 12.24787742 1.30220234 10571 1469664000 2016.07.28 00:00 12.80000000 12.76000000 12.30000000 12.91000000 12.29665100 1.27061525 7530 1469750400 2016.07.29 00:00 12.76000000 12.53000000 12.35000000 12.76000000 12.31887471 1.22986572 4076 1469836800 2016.07.30 00:00 12.53000000 12.43000000 12.42000000 12.65000000 12.32945807 1.17016040 3136 1469923200 2016.07.31 00:00 12.43000000 11.66000000 11.47000000 12.43000000 12.26570016 1.07818047 7337 1470009600 2016.08.01 00:00 11.66000000 11.32000000 11.29000000 11.95000000 12.17563348 1.00350712 8178 1470096000 2016.08.02 00:00 11.32000000 8.58000000 8.58000000 11.35000000 11.83319220 1.23920836 14718 1470182400 2016.08.03 00:00 8.57000000 10.33000000 7.50000000 10.47000000 11.69003103 1.31007354 22304 1470268800 2016.08.04 00:00 10.33000000 11.00000000 10.00000000 11.23000000 11.62431379 1.33596397 13818 1470355200 2016.08.05 00:00 11.03000000 10.86000000 10.62000000 11.09000000 11.55152200 1.36720022 11241 1470441600 2016.08.06 00:00 10.86000000 10.61000000 10.20000000 10.91000000 11.46185324 1.40100797 8442 1470528000 2016.08.07 00:00 10.61000000 10.82000000 10.61000000 10.99000000 11.40072436 1.42700965 14231 1470614400 2016.08.08 00:00 10.82000000 10.90000000 10.79000000 10.97000000 11.35303633 1.44755118 18565 1470700800 2016.08.09 00:00 10.90000000 11.92000000 10.90000000 12.39000000 11.40703287 1.41000491 26157 1470787200 2016.08.10 00:00 11.92000000 12.01000000 11.82000000 12.35000000 11.46445831 1.37923950 25676 1470873600 2016.08.11 00:00 12.01000000 11.60000000 11.50000000 12.18000000 11.47736704 1.23605654 25839 1470960000 2016.08.12 00:00 11.60000000 11.68000000 11.51000000 11.98000000 11.49666542 1.07333501 27712 1471046400 2016.08.13 00:00 11.68000000 11.50000000 11.41000000 11.73000000 11.49698300 1.02642984 21216 1471132800 2016.08.14 00:00 11.51000000 11.02000000 11.02000000 11.64000000 11.45155604 0.96385730 27204 1471219200 2016.08.15 00:00 11.02000000 11.08000000 10.88000000 11.26000000 11.41616975 0.94928419 29204 1471305600 2016.08.16 00:00 11.08000000 11.12000000 10.88000000 11.21000000 11.38796311 0.89624635 22533 1471392000 2016.08.17 00:00 11.12000000 10.73000000 10.70000000 11.17000000 11.32529996 0.84218114 21376 1471478400 2016.08.18 00:00 10.73000000 10.75000000 10.64000000 10.94000000 11.27050949 0.79443537 22103 1471564800 2016.08.19 00:00 10.75000000 10.69000000 10.60000000 10.76000000 11.21522287 0.74491400 19608 1471651200 2016.08.20 00:00 10.69000000 11.11000000 10.65000000 11.27000000 11.20520164 0.73551015 21212 1471737600 2016.08.21 00:00 11.11000000 11.05000000 10.91000000 11.26000000 11.19042053 0.73125023 21229 1471824000 2016.08.22 00:00 11.05000000 11.19000000 11.02000000 11.38000000 11.19038048 0.44045973 21357 1471910400 2016.08.23 00:00 11.19000000 10.94000000 10.87000000 11.24000000 11.16653472 0.39720002 27032 1471996800 2016.08.24 00:00 10.94000000 10.97000000 10.94000000 11.15000000 11.14781713 0.39648649 27113 1472083200 2016.08.25 00:00 10.97000000 11.17000000 10.96000000 11.25000000 11.14992978 0.39129148 19750 1472169600 2016.08.26 00:00 11.17000000 11.21000000 11.16000000 11.40000000 11.15565076 0.37213169 14700 1472256000 2016.08.27 00:00 11.21000000 11.16000000 11.14000000 11.25000000 11.15606497 0.36444696 18339 1472342400 2016.08.28 00:00 11.16000000 10.92000000 10.92000000 11.22000000 11.13358259 0.36661391 17626 1472428800 2016.08.29 00:00 10.92000000 11.00000000 10.75000000 11.13000000 11.12086044 0.32377109 23978 1472515200 2016.08.30 00:00 11.00000000 11.26000000 10.92000000 11.30000000 11.13411183 0.25845104 23484 1472601600 2016.08.31 00:00 11.26000000 11.55000000 11.18000000 11.60000000 11.17372022 0.26166289 14633 1472688000 2016.09.01 00:00 11.55000000 12.29000000 11.50000000 12.66000000 11.28003258 0.37065404 25656 1472774400 2016.09.02 00:00 12.28000000 12.11000000 11.81000000 12.36000000 11.35907710 0.44009404 20201 1472860800 2016.09.03 00:00 12.11000000 11.85000000 11.55000000 12.34000000 11.40583166 0.46512815 6656 1472947200 2016.09.04 00:00 11.85000000 11.63000000 11.48000000 11.93000000 11.42718103 0.47042380 6438 1473033600 2016.09.05 00:00 11.63000000 11.55000000 11.53000000 11.79000000 11.43887807 0.47060016 3322 1473120000 2016.09.06 00:00 11.55000000 11.49000000 11.35000000 11.69000000 11.44374683 0.44485882 2518 1473206400 2016.09.07 00:00 11.50000000 11.50000000 11.45000000 11.64000000 11.44910427 0.41859218 3177 1473292800 2016.09.08 00:00 11.45000000 11.33000000 11.21000000 11.64000000 11.43776101 0.38120163 5600 1473379200 2016.09.09 00:00 11.33000000 11.54000000 10.98000000 11.60000000 11.44749806 0.37626920 3116 1473465600 2016.09.10 00:00 11.55000000 11.58000000 11.49000000 11.70000000 11.46011729 0.36825436 3611 1473552000 2016.09.11 00:00 11.57000000 11.58000000 11.43000000 12.15000000 11.47153469 0.36532934 6529 1473638400 2016.09.12 00:00 11.57000000 11.78000000 11.52000000 11.88000000 11.50091234 0.35333297 3522 1473724800 2016.09.13 00:00 11.79000000 11.92000000 11.76000000 12.07000000 11.54082545 0.34571961 6505 1473811200 2016.09.14 00:00 11.92000000 11.85000000 11.80000000 11.95000000 11.57027064 0.34272174 4196 1473897600 2016.09.15 00:00 11.84000000 11.88000000 11.80000000 12.04000000 11.59976868 0.33994078 5683 1473984000 2016.09.16 00:00 11.88000000 12.43000000 11.88000000 12.80000000 11.67883833 0.37194932 6480 1474070400 2016.09.17 00:00 12.43000000 12.67000000 12.41000000 12.74000000 11.77323468 0.39513640 4999 1474156800 2016.09.18 00:00 12.67000000 12.39000000 12.05000000 12.95000000 11.83197423 0.38014052 6508 1474243200 2016.09.19 00:00 12.39000000 12.80000000 11.00000000 12.94000000 11.92416716 0.41658220 5785 1474329600 2016.09.20 00:00 12.79000000 13.81000000 12.75000000 13.98000000 12.10377029 0.59138466 7260 1474416000 2016.09.21 00:00 13.81000000 13.35000000 12.98000000 14.43000000 12.22245883 0.67233341 9396 1474502400 2016.09.22 00:00 13.35000000 12.96000000 12.35000000 13.72000000 12.29270085 0.70817253 8226 1474588800 2016.09.23 00:00 12.96000000 13.32000000 12.96000000 13.40000000 12.39053886 0.76055871 4265 1474675200 2016.09.24 00:00 13.32000000 12.80000000 12.69000000 13.37000000 12.42953516 0.75645623 4918 1474761600 2016.09.25 00:00 12.80000000 13.06000000 12.75000000 13.10000000 12.48957943 0.75653291 3447 1474848000 2016.09.26 00:00 13.06000000 12.90000000 12.75000000 13.14000000 12.52866711 0.73585794 2645 1474934400 2016.09.27 00:00 12.88000000 13.17000000 12.86000000 13.20000000 12.58974643 0.72232410 4159 1475020800 2016.09.28 00:00 13.13000000 13.24000000 13.02000000 13.45000000 12.65167534 0.68710832 2568 1475107200 2016.09.29 00:00 13.24000000 13.06000000 13.02000000 13.29000000 12.69056340 0.64965817 1652 1475193600 2016.09.30 00:00 13.06000000 13.16000000 12.89000000 13.22000000 12.73527165 0.60990209 3395 1475280000 2016.10.01 00:00 13.16000000 13.00000000 12.97000000 13.29000000 12.76048387 0.55430885 2875 1475366400 2016.10.02 00:00 13.00000000 13.10000000 13.00000000 13.20000000 12.79281874 0.51052066 2411 1475452800 2016.10.03 00:00 13.10000000 13.34000000 13.03000000 13.39000000 12.84493124 0.47701631 2804 1475539200 2016.10.04 00:00 13.34000000 13.17000000 13.17000000 13.40000000 12.87589017 0.41940191 4541 1475625600 2016.10.05 00:00 13.17000000 13.13000000 13.11000000 13.28000000 12.90009111 0.34933358 1735 1475712000 2016.10.06 00:00 13.13000000 12.81000000 12.60000000 13.13000000 12.89151100 0.33799778 6313 1475798400 2016.10.07 00:00 12.81000000 12.51000000 12.46000000 12.92000000 12.85517662 0.36358594 3838 1475884800 2016.10.08 00:00 12.51000000 12.13000000 12.00000000 12.65000000 12.78611218 0.42202701 5934 1475971200 2016.10.09 00:00 12.13000000 12.09000000 12.02000000 12.31000000 12.71981578 0.48560295 2562 1476057600 2016.10.10 00:00 12.09000000 11.80000000 11.50000000 12.09000000 12.63221428 0.50873082 8752 1476144000 2016.10.11 00:00 11.80000000 11.78000000 11.63000000 12.19000000 12.55105102 0.55451320 5838 1476230400 2016.10.12 00:00 11.78000000 11.80000000 11.70000000 12.02000000 12.47952235 0.60295177 3321 1476316800 2016.10.13 00:00 11.80000000 11.91000000 11.56000000 12.02000000 12.42528212 0.60917242 4411 1476403200 2016.10.14 00:00 11.91000000 11.82000000 11.80000000 12.04000000 12.36763621 0.64148623 2334 1476489600 2016.10.15 00:00 11.81000000 11.81000000 11.72000000 11.88000000 12.31452800 0.65509657 1258 1476576000 2016.10.16 00:00 11.82000000 11.85000000 11.71000000 11.97000000 12.27028724 0.66646712 1355 1476662400 2016.10.17 00:00 11.89000000 11.97000000 11.77000000 11.97000000 12.24168845 0.64860054 738 1476748800 2016.10.18 00:00 11.94000000 12.50000000 11.86000000 12.91000000 12.26628955 0.60430378 5302 1476835200 2016.10.19 00:00 12.50000000 11.91000000 11.86000000 12.55000000 12.23235721 0.59064858 3881 1476921600 2016.10.20 00:00 11.92000000 12.00000000 11.90000000 12.23000000 12.21022795 0.55944099 3493 1477008000 2016.10.21 00:00 12.00000000 12.03000000 11.99000000 12.09000000 12.19306339 0.53465958 679 1477094400 2016.10.22 00:00 12.03000000 11.96000000 11.93000000 12.12000000 12.17086687 0.49895992 3993 1477180800 2016.10.23 00:00 11.96000000 11.94000000 11.89000000 11.99000000 12.14887955 0.42740179 2368 1477267200 2016.10.24 00:00 11.94000000 11.92000000 11.91000000 11.99000000 12.12708150 0.36163807 1451 1477353600 2016.10.25 00:00 11.93000000 11.51000000 11.11000000 11.95000000 12.06831183 0.29722037 5175 1477440000 2016.10.26 00:00 11.50000000 11.46000000 11.32000000 11.59000000 12.01037737 0.25931978 5578 1477526400 2016.10.27 00:00 11.46000000 11.36000000 11.21000000 11.55000000 11.94843667 0.25157655 4521 1477612800 2016.10.28 00:00 11.36000000 10.94000000 10.91000000 11.44000000 11.85239508 0.31090034 6411 1477699200 2016.10.29 00:00 10.94000000 10.10000000 9.48000000 11.04000000 11.68550031 0.48014761 9046 1477785600 2016.10.30 00:00 10.10000000 11.01000000 10.00000000 11.28000000 11.62116695 0.50596804 8109 1477872000 2016.10.31 00:00 11.01000000 10.79000000 10.77000000 11.25000000 11.54200819 0.54485738 6152 1477958400 2016.11.01 00:00 10.79000000 10.50000000 10.10000000 11.00000000 11.44276932 0.60178327 10061 1478044800 2016.11.02 00:00 10.60000000 10.66000000 10.37000000 11.00000000 11.36821986 0.62948640 6942 1478131200 2016.11.03 00:00 10.66000000 10.83000000 10.54000000 10.95000000 11.31696082 0.64171615 7594 1478217600 2016.11.04 00:00 10.82000000 10.89000000 10.66000000 10.95000000 11.27629789 0.64629354 5933 1478304000 2016.11.05 00:00 10.89000000 10.92000000 10.80000000 10.99000000 11.24236476 0.64375310 6031 1478390400 2016.11.06 00:00 10.91000000 10.81000000 10.68000000 10.93000000 11.20118716 0.63553067 3562 1478476800 2016.11.07 00:00 10.82000000 10.70000000 10.63000000 10.82000000 11.15345505 0.57915759 4446 1478563200 2016.11.08 00:00 10.70000000 10.64000000 10.55000000 10.76000000 11.10455457 0.56735699 3410 1478649600 2016.11.09 00:00 10.64000000 10.47000000 9.83000000 10.68000000 11.04412080 0.54922969 6962 1478736000 2016.11.10 00:00 10.46000000 10.49000000 10.31000000 10.57000000 10.99134739 0.51575997 2095 1478822400 2016.11.11 00:00 10.49000000 10.20000000 10.16000000 10.53000000 10.91598097 0.49332713 4111 1478908800 2016.11.12 00:00 10.20000000 9.88000000 9.68000000 10.22000000 10.81731612 0.48191422 3390 1478995200 2016.11.13 00:00 9.88000000 10.05000000 9.53000000 10.35000000 10.74423839 0.43659252 4277 1479081600 2016.11.14 00:00 10.05000000 9.90000000 9.85000000 10.05000000 10.66383474 0.43014508 3903 1479168000 2016.11.15 00:00 9.92000000 10.06000000 9.71000000 10.22000000 10.60632667 0.40364113 4239 1479254400 2016.11.16 00:00 10.06000000 9.87000000 9.80000000 10.20000000 10.53620032 0.38678841 4656 1479340800 2016.11.17 00:00 9.87000000 9.78000000 9.71000000 9.96000000 10.46418124 0.39946747 4729 1479427200 2016.11.18 00:00 9.79000000 9.39000000 9.23000000 9.88000000 10.36187826 0.45423928 3717 1479513600 2016.11.19 00:00 9.38000000 9.52000000 9.31000000 9.57000000 10.28169938 0.46912731 3487 1479600000 2016.11.20 00:00 9.52000000 9.57000000 9.39000000 9.58000000 10.21391849 0.48339004 3782 1479686400 2016.11.21 00:00 9.56000000 9.54000000 9.44000000 9.58000000 10.14973578 0.50567379 3066 1479772800 2016.11.22 00:00 9.54000000 9.72000000 9.51000000 10.24000000 10.10880856 0.50453854 5803 1479859200 2016.11.23 00:00 9.72000000 9.73000000 9.61000000 9.85000000 10.07273155 0.48668579 4450 1479945600 2016.11.24 00:00 9.72000000 9.28000000 8.68000000 9.79000000 9.99723331 0.48325099 4938 1480032000 2016.11.25 00:00 9.27000000 9.49000000 9.13000000 9.71000000 9.94892538 0.44947283 4832 1480118400 2016.11.26 00:00 9.48000000 9.29000000 9.25000000 9.48000000 9.88617058 0.42633507 4255 1480204800 2016.11.27 00:00 9.29000000 8.74000000 8.67000000 9.30000000 9.77701148 0.45075151 5535 1480291200 2016.11.28 00:00 8.74000000 8.71000000 8.50000000 8.97000000 9.67539133 0.46291264 4313 1480377600 2016.11.29 00:00 8.71000000 8.11000000 7.80000000 8.73000000 9.52630645 0.54300053 7671 1480464000 2016.11.30 00:00 8.11000000 8.56000000 8.03000000 8.64000000 9.43427726 0.54140132 7331 1480550400 2016.12.01 00:00 8.56000000 8.31000000 8.13000000 8.56000000 9.32720324 0.57076224 4716 1480636800 2016.12.02 00:00 8.31000000 7.32000000 7.31000000 8.33000000 9.13604102 0.71959217 9009 1480723200 2016.12.03 00:00 7.32000000 7.88000000 7.32000000 8.04000000 9.01641807 0.75486870 10183 1480809600 2016.12.04 00:00 7.89000000 7.58000000 7.38000000 7.89000000 8.87961635 0.80890944 8126 1480896000 2016.12.05 00:00 7.58000000 6.69000000 6.45000000 7.58000000 8.67108146 0.92584728 8701 1480982400 2016.12.06 00:00 6.69000000 7.66000000 5.85000000 7.75000000 8.57478799 0.92717663 17249 1481068800 2016.12.07 00:00 7.66000000 8.40000000 7.24000000 8.48000000 8.55814151 0.89003036 12090 1481155200 2016.12.08 00:00 8.39000000 8.30000000 8.10000000 8.78000000 8.53355660 0.87437547 8230 1481241600 2016.12.09 00:00 8.30000000 8.43000000 7.95000000 8.58000000 8.52369407 0.84684266 6930 1481328000 2016.12.10 00:00 8.43000000 7.96000000 7.96000000 8.43000000 8.47000892 0.82281209 5116 1481414400 2016.12.11 00:00 7.96000000 8.13000000 7.90000000 8.17000000 8.43762712 0.78930958 4288 1481500800 2016.12.12 00:00 8.13000000 8.43000000 8.04000000 8.47000000 8.43690073 0.73529704 3631 1481587200 2016.12.13 00:00 8.43000000 8.26000000 8.21000000 8.45000000 8.42005304 0.67342425 3954 1481673600 2016.12.14 00:00 8.26000000 8.16000000 8.15000000 8.41000000 8.39528608 0.64080802 4371 1481760000 2016.12.15 00:00 8.15000000 7.67000000 7.65000000 8.19000000 8.32621122 0.58742664 5615 1481846400 2016.12.16 00:00 7.67000000 7.71000000 7.65000000 7.85000000 8.26752443 0.53730285 5077 1481932800 2016.12.17 00:00 7.71000000 7.49000000 7.36000000 7.74000000 8.19347449 0.52138831 5248 1482019200 2016.12.18 00:00 7.48000000 7.80000000 7.48000000 7.84000000 8.15600073 0.49883997 3745 1482105600 2016.12.19 00:00 7.79000000 7.57000000 7.49000000 7.80000000 8.10019113 0.49211337 4490 1482192000 2016.12.20 00:00 7.57000000 7.47000000 7.45000000 7.59000000 8.04017293 0.47576458 2676 1482278400 2016.12.21 00:00 7.47000000 7.68000000 7.46000000 7.88000000 8.00587075 0.46467342 5825 1482364800 2016.12.22 00:00 7.68000000 7.51000000 7.31000000 7.79000000 7.95864496 0.43722296 7624 1482451200 2016.12.23 00:00 7.52000000 7.06000000 7.00000000 7.52000000 7.87305973 0.45941263 10776 1482537600 2016.12.24 00:00 7.06000000 7.11000000 6.91000000 7.24000000 7.80038737 0.47627188 8674 1482710400 2016.12.26 00:00 6.98000000 7.01000000 6.78000000 7.13000000 7.72511238 0.44788424 6581 1482796800 2016.12.27 00:00 6.98000000 6.92000000 6.88000000 7.13000000 7.64843501 0.49298215 7208 1482883200 2016.12.28 00:00 6.93000000 7.18000000 6.81000000 7.38000000 7.60382216 0.48133409 9385 1482969600 2016.12.29 00:00 7.18000000 8.00000000 7.12000000 8.26000000 7.64155338 0.45952248 14187 1483056000 2016.12.30 00:00 8.00000000 7.95000000 7.80000000 8.23000000 7.67092925 0.43011223 10972 1483142400 2016.12.31 00:00 7.96000000 7.67000000 7.57000000 7.98000000 7.67084075 0.42522092 12600 1483315200 2017.01.02 00:00 7.86000000 8.09000000 7.78000000 8.14000000 7.71076068 0.42819579 7866 1483401600 2017.01.03 00:00 8.08000000 9.18000000 7.97000000 9.59000000 7.85068823 0.54327437 9888 1483488000 2017.01.04 00:00 9.15000000 10.37000000 9.15000000 10.50000000 8.09062269 0.83403025 15868 1483574400 2017.01.05 00:00 10.36000000 9.69000000 8.92000000 10.99000000 8.24294433 0.95801460 12636 1483660800 2017.01.06 00:00 9.69000000 9.72000000 9.01000000 10.09000000 8.38361630 1.05363087 12695 1483747200 2017.01.07 00:00 9.71000000 9.17000000 9.11000000 9.71000000 8.45850999 1.08473350 9971 1483833600 2017.01.08 00:00 9.18000000 9.88000000 9.11000000 9.89000000 8.59388999 1.15422340 8242 1483920000 2017.01.09 00:00 9.88000000 10.05000000 9.66000000 10.35000000 8.73256713 1.23185192 9969 1484006400 2017.01.10 00:00 10.04000000 10.14000000 9.65000000 10.24000000 8.86660836 1.28765581 4753 1484092800 2017.01.11 00:00 10.14000000 9.46000000 9.35000000 10.24000000 8.92312185 1.27423391 6136 1484179200 2017.01.12 00:00 9.46000000 9.82000000 9.10000000 9.86000000 9.00853882 1.28424727 10413 1484265600 2017.01.13 00:00 9.82000000 9.51000000 9.20000000 9.84000000 9.05629702 1.25754927 16695 1484352000 2017.01.14 00:00 9.52000000 9.54000000 9.36000000 9.67000000 9.10236397 1.19058189 10563 1484438400 2017.01.15 00:00 9.54000000 9.61000000 9.53000000 9.76000000 9.15071026 1.11765713 5154 1484524800 2017.01.16 00:00 9.61000000 9.40000000 9.40000000 9.66000000 9.17445214 1.01372951 6184 1484611200 2017.01.17 00:00 9.41000000 10.16000000 9.41000000 10.37000000 9.26831384 0.90584837 11030 1484697600 2017.01.18 00:00 10.15000000 9.96000000 9.72000000 10.27000000 9.33418871 0.78585623 9528 1484784000 2017.01.19 00:00 9.95000000 10.14000000 9.95000000 10.21000000 9.41093265 0.73839941 5667 1484870400 2017.01.20 00:00 10.14000000 10.41000000 10.04000000 10.49000000 9.50608192 0.67954680 6502 1484956800 2017.01.21 00:00 10.42000000 10.69000000 10.40000000 10.81000000 9.61883602 0.56668141 7520 1485043200 2017.01.22 00:00 10.69000000 10.58000000 10.42000000 10.79000000 9.71037545 0.46056161 5420 1485129600 2017.01.23 00:00 10.58000000 10.60000000 10.50000000 10.61000000 9.79510160 0.45281843 5754 1485216000 2017.01.24 00:00 10.60000000 10.54000000 10.47000000 10.65000000 9.86604430 0.44589376 5009 1485302400 2017.01.25 00:00 10.54000000 10.43000000 10.27000000 10.58000000 9.91975437 0.45021072 4056 1485388800 2017.01.26 00:00 10.43000000 10.43000000 10.30000000 10.45000000 9.96834919 0.45359411 3941 1485475200 2017.01.27 00:00 10.42000000 10.32000000 10.30000000 10.47000000 10.00183974 0.41649868 3173 1485561600 2017.01.28 00:00 10.32000000 10.32000000 10.31000000 10.39000000 10.03214072 0.41524250 2629 1485648000 2017.01.29 00:00 10.32000000 10.31000000 10.31000000 10.42000000 10.05860351 0.41521120 1635 1485734400 2017.01.30 00:00 10.32000000 10.61000000 10.31000000 10.61000000 10.11111746 0.42575783 5093 1485820800 2017.01.31 00:00 10.55000000 10.47000000 10.32000000 10.55000000 10.14529675 0.40263743 4401 1485907200 2017.02.01 00:00 10.47000000 10.48000000 10.32000000 10.60000000 10.17717325 0.39790731 6617 1485993600 2017.02.02 00:00 10.48000000 10.55000000 10.35000000 10.59000000 10.21268056 0.37035160 4162 1486080000 2017.02.03 00:00 10.56000000 10.61000000 10.45000000 10.64000000 10.25052051 0.33897780 6935 1486166400 2017.02.04 00:00 10.61000000 11.08000000 10.57000000 11.17000000 10.32951855 0.33272657 7229 1486252800 2017.02.05 00:00 11.08000000 10.94000000 10.80000000 11.17000000 10.38765964 0.26804619 5176 1486339200 2017.02.06 00:00 10.94000000 11.14000000 10.91000000 11.15000000 10.45931111 0.28674485 9157 1486425600 2017.02.07 00:00 11.08000000 11.18000000 11.07000000 11.38000000 10.52794814 0.28686511 3221 1486512000 2017.02.08 00:00 11.18000000 11.11000000 10.93000000 11.37000000 10.58338165 0.28697672 5269 1486598400 2017.02.09 00:00 11.11000000 10.53000000 10.27000000 11.17000000 10.57829769 0.28575795 8945 1486684800 2017.02.10 00:00 10.54000000 11.16000000 10.53000000 11.28000000 10.63369791 0.30152370 9106 1486771200 2017.02.11 00:00 11.16000000 11.11000000 11.06000000 11.21000000 10.67906001 0.31388049 4611 1486857600 2017.02.12 00:00 11.11000000 11.12000000 11.06000000 11.20000000 10.72105430 0.32570983 5234 1486944000 2017.02.13 00:00 11.12000000 11.07000000 10.98000000 11.20000000 10.75428722 0.33138534 5219 1487030400 2017.02.14 00:00 11.07000000 12.67000000 11.05000000 12.99000000 10.93673606 0.53158883 12648 1487116800 2017.02.15 00:00 12.68000000 12.80000000 12.28000000 12.95000000 11.11418976 0.67810418 7285 1487203200 2017.02.16 00:00 12.80000000 12.55000000 12.35000000 12.84000000 11.25093360 0.74601856 6080 1487289600 2017.02.17 00:00 12.55000000 12.46000000 12.40000000 12.80000000 11.36608278 0.78222050 7680 1487376000 2017.02.18 00:00 12.45000000 12.42000000 12.38000000 12.55000000 11.46645585 0.79647901 4746 1487462400 2017.02.19 00:00 12.42000000 12.50000000 12.42000000 12.59000000 11.56488862 0.82120503 7935 1487548800 2017.02.20 00:00 12.50000000 12.49000000 12.44000000 12.63000000 11.65299447 0.82261248 3590 1487635200 2017.02.21 00:00 12.49000000 12.33000000 11.93000000 12.53000000 11.71747119 0.80185034 9762 1487721600 2017.02.22 00:00 12.33000000 12.27000000 12.25000000 12.50000000 11.77009298 0.77272719 6757 1487808000 2017.02.23 00:00 12.27000000 12.78000000 12.25000000 12.82000000 11.86627460 0.76622404 8664 1487894400 2017.02.24 00:00 12.78000000 12.65000000 12.53000000 12.98000000 11.94091511 0.76994151 8740 1487980800 2017.02.25 00:00 12.65000000 13.34000000 12.65000000 13.54000000 12.07416129 0.80427797 7826 1488067200 2017.02.26 00:00 13.34000000 13.82000000 13.14000000 14.05000000 12.24043165 0.87675282 6754 1488153600 2017.02.27 00:00 13.82000000 15.05000000 13.82000000 15.17000000 12.50800958 1.06804437 7593 1488240000 2017.02.28 00:00 15.05000000 15.50000000 14.76000000 15.97000000 12.79296105 1.24847611 8489 1488326400 2017.03.01 00:00 15.50000000 15.96000000 15.26000000 16.10000000 13.09458381 1.37454418 5353 1488412800 2017.03.02 00:00 15.99000000 18.79000000 15.94000000 19.24000000 13.63700440 1.87652524 10266 1488499200 2017.03.03 00:00 18.80000000 19.19000000 17.80000000 20.34000000 14.16586112 2.25285807 12073 1488585600 2017.03.04 00:00 19.19000000 18.64000000 18.51000000 19.59000000 14.59196959 2.44253962 8582 1488672000 2017.03.05 00:00 18.63000000 18.66000000 18.03000000 19.05000000 14.97940106 2.55261883 6559 1488758400 2017.03.06 00:00 18.66000000 19.34000000 18.64000000 19.88000000 15.39469619 2.76108291 7735 1488844800 2017.03.07 00:00 19.34000000 18.61000000 18.00000000 19.52000000 15.70091560 2.85644310 8811 1488931200 2017.03.08 00:00 18.61000000 16.76000000 16.52000000 18.80000000 15.80178078 2.79903527 13067 1489017600 2017.03.09 00:00 16.77000000 17.41000000 16.00000000 17.77000000 15.95494452 2.74668277 12508 1489104000 2017.03.10 00:00 17.38000000 18.20000000 16.40000000 18.45000000 16.16875933 2.70555471 11835 1489190400 2017.03.11 00:00 18.11000000 20.26000000 18.08000000 21.00000000 16.55840130 2.77261695 14237 1489276800 2017.03.12 00:00 20.26000000 22.41000000 20.26000000 22.90000000 17.11569641 2.97283617 10622 1489363200 2017.03.13 00:00 22.40000000 28.09000000 22.27000000 30.40000000 18.16086818 3.77368372 14844 1489449600 2017.03.14 00:00 28.13000000 27.80000000 26.60000000 29.50000000 19.07888073 4.24146773 11097 1489536000 2017.03.15 00:00 27.80000000 32.56000000 27.50000000 32.97000000 20.36279686 5.15305395 11661 1489622400 2017.03.16 00:00 32.60000000 43.86000000 31.95000000 45.70000000 22.60062573 7.39109312 17448 1489708800 2017.03.17 00:00 43.86000000 46.16000000 36.40000000 52.51000000 24.84437566 9.17801146 21553 1489795200 2017.03.18 00:00 46.16000000 34.81000000 34.76000000 47.24000000 25.79348274 9.31458956 18623 1489881600 2017.03.19 00:00 34.81000000 43.10000000 31.10000000 44.80000000 27.44172248 10.09652384 16540 1489968000 2017.03.20 00:00 43.00000000 43.95000000 41.80000000 46.16000000 29.01393938 10.71093153 11438 1490054400 2017.03.21 00:00 44.27000000 43.40000000 41.89000000 44.55000000 30.38404039 11.05908590 9744 1490140800 2017.03.22 00:00 43.40000000 41.90000000 40.00000000 43.80000000 31.48079845 11.26890706 11578 1490227200 2017.03.23 00:00 41.90000000 43.54000000 41.60000000 43.79000000 32.62929384 11.46685388 8162 1490313600 2017.03.24 00:00 43.54000000 49.84000000 43.45000000 49.95000000 34.26840871 11.94967539 10612 1490400000 2017.03.25 00:00 49.84000000 53.00000000 47.87000000 54.92000000 36.05236979 12.44882992 14201 1490486400 2017.03.26 00:00 53.00000000 50.48000000 48.52000000 53.33000000 37.42642981 12.51904523 11586 1490572800 2017.03.27 00:00 50.48000000 50.56000000 49.00000000 51.90000000 38.67724601 12.31946262 11538 1490659200 2017.03.28 00:00 50.56000000 49.84000000 48.67000000 50.70000000 39.74036544 11.68019923 9806 1490745600 2017.03.29 00:00 49.84000000 52.93000000 49.69000000 53.59000000 40.99652111 11.02427085 12131 1490832000 2017.03.30 00:00 52.93000000 52.11000000 51.00000000 53.83000000 42.05494767 10.08548066 13233 1490918400 2017.03.31 00:00 52.11000000 47.83000000 46.58000000 52.27000000 42.60495266 8.88803036 16547 1491004800 2017.04.01 00:00 47.82000000 51.11000000 47.51000000 51.33000000 43.41495717 7.74994933 10021 1491091200 2017.04.02 00:00 51.11000000 48.75000000 46.28000000 51.20000000 43.92305648 6.92870701 11322 1491177600 2017.04.03 00:00 48.65000000 44.95000000 42.31000000 49.00000000 44.02086063 5.88384142 15252 1491264000 2017.04.04 00:00 44.95000000 43.69000000 40.55000000 45.22000000 43.98935009 5.31347679 15049 1491350400 2017.04.05 00:00 43.69000000 44.30000000 43.00000000 47.19000000 44.01893580 5.29819306 11967 1491436800 2017.04.06 00:00 44.30000000 41.20000000 40.10000000 45.15000000 43.75046572 5.44773840 11023 1491523200 2017.04.07 00:00 40.97000000 41.67000000 40.70000000 44.17000000 43.55232613 5.21421139 11961 1491609600 2017.04.08 00:00 41.60000000 44.20000000 41.54000000 45.43000000 43.61400936 5.17511820 9644 1491696000 2017.04.09 00:00 44.20000000 42.91000000 42.48000000 44.39000000 43.54696085 5.21991670 9213 1491782400 2017.04.10 00:00 42.91000000 42.96000000 42.20000000 43.70000000 43.49105981 5.25741311 7148 1491868800 2017.04.11 00:00 42.97000000 43.34000000 42.79000000 43.86000000 43.47667316 5.25499707 5792 1491955200 2017.04.12 00:00 43.34000000 45.81000000 42.78000000 47.21000000 43.69889477 5.13201611 6813 1492041600 2017.04.13 00:00 45.90000000 49.50000000 45.34000000 50.90000000 44.25138098 4.76751498 10660 1492128000 2017.04.14 00:00 49.50000000 47.02000000 46.51000000 50.50000000 44.51505898 4.24655041 8133 1492214400 2017.04.15 00:00 47.02000000 48.39000000 47.00000000 49.20000000 44.88410098 3.94496713 6466 1492300800 2017.04.16 00:00 48.39000000 48.11000000 47.64000000 49.24000000 45.19132946 3.68167573 8729 1492387200 2017.04.17 00:00 48.11000000 48.22000000 47.95000000 48.75000000 45.47977427 3.50570363 5351 1492473600 2017.04.18 00:00 48.22000000 49.71000000 47.74000000 50.50000000 45.88265291 3.14955187 8374 1492560000 2017.04.19 00:00 49.71000000 49.95000000 49.67000000 51.12000000 46.27001930 2.95410958 4217 1492646400 2017.04.20 00:00 49.95000000 48.88000000 46.27000000 50.00000000 46.51858889 3.00426837 10543 1492732800 2017.04.21 00:00 48.88000000 48.24000000 47.50000000 49.38000000 46.68253281 2.87874020 7131 1492819200 2017.04.22 00:00 48.24000000 47.60000000 47.21000000 48.51000000 46.76991064 2.86997268 6576 1492905600 2017.04.23 00:00 47.60000000 48.21000000 47.19000000 48.50000000 46.90706200 2.88984519 9389 1492992000 2017.04.24 00:00 48.02000000 49.30000000 48.00000000 49.92000000 47.13496086 2.89282793 8350 1493078400 2017.04.25 00:00 49.30000000 49.28000000 49.13000000 49.91000000 47.33925030 2.89929275 5981 1493164800 2017.04.26 00:00 49.28000000 52.95000000 49.00000000 53.25000000 47.87360742 2.89991901 7809 1493251200 2017.04.27 00:00 52.71000000 59.84000000 51.80000000 60.66000000 49.01326385 3.76191720 9254 1493337600 2017.04.28 00:00 59.84000000 67.52000000 59.61000000 68.00000000 50.77581015 5.64869229 12351 1493424000 2017.04.29 00:00 67.52000000 68.46000000 65.02000000 69.90000000 52.46001871 6.90378173 10757 1493510400 2017.04.30 00:00 68.46000000 72.82000000 66.14000000 76.50000000 54.39906455 8.29513233 9426 1493596800 2017.05.01 00:00 72.50000000 72.55000000 68.59000000 78.60000000 56.12772507 9.21170755 13825 1493683200 2017.05.02 00:00 72.55000000 74.61000000 70.80000000 75.70000000 57.88794173 10.17235303 13095 1493769600 2017.05.03 00:00 74.98000000 73.06000000 72.00000000 75.89000000 59.33289966 10.87797460 12521 1493856000 2017.05.04 00:00 73.06000000 79.37000000 73.06000000 86.45000000 61.24119493 11.83689485 12562 1493942400 2017.05.05 00:00 79.36000000 84.12000000 78.93000000 91.11000000 63.42012874 13.02888918 15601 1494028800 2017.05.06 00:00 84.13000000 86.89000000 83.80000000 87.56000000 65.65535458 14.09966686 11721 1494115200 2017.05.07 00:00 86.79000000 88.84000000 86.70000000 91.99000000 67.86341605 14.97950226 10040 1494201600 2017.05.08 00:00 88.84000000 86.34000000 84.02000000 89.66000000 69.62309071 15.38172271 14137 1494288000 2017.05.09 00:00 86.34000000 82.10000000 75.00000000 87.00000000 70.81136778 15.24988526 16136 1494374400 2017.05.10 00:00 82.10000000 82.01000000 79.00000000 86.37000000 71.87790419 14.84620130 13203 1494460800 2017.05.11 00:00 82.01000000 84.72000000 81.68000000 86.60000000 73.10096093 14.33570215 14896 1494547200 2017.05.12 00:00 84.72000000 83.50000000 81.89000000 89.85000000 74.09134560 13.45077166 12623 1494633600 2017.05.13 00:00 83.50000000 84.42000000 81.00000000 86.30000000 75.07502697 12.39543689 13208 1494720000 2017.05.14 00:00 84.42000000 85.00000000 84.19000000 86.78000000 76.02026250 11.16470253 12397 1494806400 2017.05.15 00:00 84.93000000 87.00000000 84.50000000 91.23000000 77.06595179 9.60651057 13047 1494892800 2017.05.16 00:00 87.00000000 84.86000000 84.10000000 89.47000000 77.80824209 7.95783472 15571 1494979200 2017.05.17 00:00 84.86000000 83.55000000 80.05000000 86.00000000 78.35507618 6.78915495 15857 1495065600 2017.05.18 00:00 83.56000000 91.60000000 83.10000000 92.90000000 79.61649750 6.47433164 11044 1495152000 2017.05.19 00:00 91.60000000 118.80000000 90.25000000 119.50000000 83.34825964 9.55886225 13891 1495238400 2017.05.20 00:00 118.80000000 122.70000000 116.54000000 128.00000000 87.09604443 12.30511065 14408 1495324800 2017.05.21 00:00 122.70000000 138.69000000 119.40000000 141.82000000 92.00975449 16.38499791 14808 1495411200 2017.05.22 00:00 138.70000000 165.19000000 137.62000000 181.33000000 98.97930168 23.08759897 18073 1495497600 2017.05.23 00:00 165.56000000 164.00000000 138.65000000 172.20000000 105.17174914 27.32453349 16274 1495584000 2017.05.24 00:00 164.00000000 187.07000000 161.12000000 198.80000000 112.97158255 33.45047503 14224 1495670400 2017.05.25 00:00 187.07000000 175.00000000 165.72000000 209.69000000 118.87905088 36.74459270 16422 1495756800 2017.05.26 00:00 175.01000000 157.83000000 141.50000000 188.60000000 122.58866508 37.87813780 16631 1495843200 2017.05.27 00:00 157.78000000 143.75000000 107.78000000 163.00000000 124.60403031 37.85770564 20434 1495929600 2017.05.28 00:00 143.76000000 153.20000000 135.50000000 174.51000000 127.32745600 37.94985315 15135 1496016000 2017.05.29 00:00 153.20000000 184.32000000 153.20000000 184.80000000 132.75531733 39.59066443 10319 1496102400 2017.05.30 00:00 184.40000000 211.30000000 181.51000000 217.61000000 140.23576330 42.88876886 14484 1496188800 2017.05.31 00:00 211.30000000 218.79000000 204.90000000 230.26000000 147.71711918 45.80223731 14974 1496275200 2017.06.01 00:00 218.80000000 211.00000000 205.03000000 224.49000000 153.74406021 46.69270873 11142 1496361600 2017.06.02 00:00 211.00000000 214.27000000 211.00000000 220.42000000 159.50843543 46.91139093 8131 1496448000 2017.06.03 00:00 214.27000000 214.90000000 212.00000000 217.75000000 164.78382253 46.23024539 6690 1496534400 2017.06.04 00:00 214.90000000 243.91000000 214.90000000 249.87000000 172.31964895 47.04045886 9858 1496620800 2017.06.05 00:00 243.92000000 242.10000000 238.50000000 245.90000000 178.96539667 46.05339827 7267 1496707200 2017.06.06 00:00 242.10000000 251.51000000 237.90000000 258.00000000 185.87440651 44.22017833 9946 1496793600 2017.06.07 00:00 252.98000000 248.70000000 247.97000000 256.00000000 191.85779637 41.40714753 5892 1496880000 2017.06.08 00:00 248.70000000 248.02000000 242.00000000 251.60000000 197.20657767 40.02987355 7471 1496966400 2017.06.09 00:00 248.02000000 263.39000000 247.31000000 269.80000000 203.50976075 39.05218040 7699 1497052800 2017.06.10 00:00 263.10000000 315.20000000 263.10000000 320.00000000 214.14692639 43.58319639 9381 1497139200 2017.06.11 00:00 314.80000000 337.00000000 305.83000000 347.06000000 225.84721911 50.51215292 11587 1497225600 2017.06.12 00:00 337.00000000 365.01000000 327.00000000 415.00000000 239.10081729 58.41501624 13332 1497312000 2017.06.13 00:00 365.01000000 383.52000000 357.00000000 395.00000000 252.85502517 67.14171025 9762 1497398400 2017.06.14 00:00 383.52000000 360.30000000 346.00000000 387.00000000 263.08787992 70.55512909 8401 1497484800 2017.06.15 00:00 360.30000000 340.37000000 288.00000000 361.02000000 270.44808183 69.70443121 14858 1497571200 2017.06.16 00:00 340.30000000 353.00000000 327.15000000 358.33000000 278.31016927 67.06179507 9440 1497657600 2017.06.17 00:00 353.00000000 353.23000000 343.00000000 358.00000000 285.44539125 63.64556149 8329 1497744000 2017.06.18 00:00 353.10000000 336.00000000 335.00000000 370.10000000 290.26011589 60.73839449 9507 1497830400 2017.06.19 00:00 335.79000000 347.13000000 334.69000000 356.65000000 295.67629533 59.54522496 8018 1497916800 2017.06.20 00:00 347.13000000 336.90000000 330.00000000 361.00000000 299.60236244 57.70660894 7286 1498003200 2017.06.21 00:00 336.90000000 306.05000000 303.75000000 350.00000000 300.21642316 54.18288870 10231 1498089600 2017.06.22 00:00 306.39000000 311.14000000 303.00000000 330.82000000 301.25676381 50.57244315 9190 1498176000 2017.06.23 00:00 311.00000000 320.77000000 308.01000000 329.60000000 303.11516726 46.50739870 6670 1498262400 2017.06.24 00:00 320.77000000 309.50000000 300.00000000 326.90000000 303.72324657 44.42832503 6069 1498348800 2017.06.25 00:00 310.34000000 277.30000000 272.00000000 312.00000000 301.20674689 43.56740254 9174 1498435200 2017.06.26 00:00 277.30000000 234.62000000 216.52000000 292.00000000 294.86515195 47.34320299 15417 1498521600 2017.06.27 00:00 235.00000000 260.40000000 217.00000000 261.11000000 291.58275653 48.54361157 14476 1498608000 2017.06.28 00:00 261.00000000 309.98000000 251.60000000 309.98000000 293.33487495 46.67293085 12597 1498694400 2017.06.29 00:00 309.10000000 296.00000000 277.00000000 314.80000000 293.58869639 46.03319446 9873 1498780800 2017.06.30 00:00 296.00000000 280.02000000 279.42000000 299.39000000 292.29643959 46.66042674 6867 1498867200 2017.07.01 00:00 280.15000000 252.10000000 249.87000000 282.99000000 288.46820725 48.57273303 9937 1498953600 2017.07.02 00:00 252.10000000 271.15000000 247.78000000 274.31000000 286.81885418 46.49336700 9004 1499040000 2017.07.03 00:00 271.15000000 272.00000000 267.00000000 282.67000000 285.40753473 41.97992613 7665 1499126400 2017.07.04 00:00 272.00000000 262.00000000 259.00000000 277.15000000 283.17824571 39.82347562 6828 1499212800 2017.07.05 00:00 262.00000000 257.00000000 250.56000000 266.00000000 280.68507945 39.15780053 7540 1499299200 2017.07.06 00:00 257.00000000 257.82000000 253.50000000 270.13000000 278.50745284 36.80274846 5244 1499385600 2017.07.07 00:00 257.82000000 244.00000000 236.87000000 261.40000000 275.22102876 34.67053807 7479 1499472000 2017.07.08 00:00 244.00000000 239.70000000 231.72000000 246.00000000 271.83807364 33.75836492 9145 1499558400 2017.07.09 00:00 239.70000000 238.20000000 235.00000000 246.00000000 268.63444758 30.90345065 7821 1499644800 2017.07.10 00:00 238.20000000 213.80000000 211.85000000 239.00000000 263.41211924 30.34742998 7848 1499731200 2017.07.11 00:00 213.80000000 187.00000000 175.47000000 215.50000000 256.13477455 34.55540447 16290 1499817600 2017.07.12 00:00 187.00000000 210.99000000 181.00000000 225.00000000 251.83527221 34.55420906 13233 1499904000 2017.07.13 00:00 210.99000000 198.44000000 190.11000000 222.50000000 246.75000819 33.80480111 11004 1499990400 2017.07.14 00:00 198.44000000 184.91000000 181.10000000 203.68000000 240.86048360 34.33806805 9854 1500076800 2017.07.15 00:00 185.02000000 173.50000000 173.50000000 195.00000000 234.44519945 37.38566569 11711 1500163200 2017.07.16 00:00 173.50000000 149.51000000 134.63000000 177.00000000 226.35613283 43.36048582 15676 1500249600 2017.07.17 00:00 149.51000000 177.05000000 145.50000000 181.42000000 221.66031066 45.11439203 16512 1500336000 2017.07.18 00:00 177.06000000 234.00000000 175.00000000 255.89000000 222.83551917 40.43238736 14105 1500422400 2017.07.19 00:00 236.00000000 204.34000000 192.00000000 236.04000000 221.07404115 37.36689263 15921 1500508800 2017.07.20 00:00 204.34000000 217.60000000 187.35000000 224.97000000 220.74318009 34.98639845 15687 1500595200 2017.07.21 00:00 217.60000000 207.00000000 204.00000000 223.53000000 219.43430580 34.41072973 12427 1500681600 2017.07.22 00:00 207.00000000 215.20000000 205.61000000 217.10000000 219.03103858 32.39802673 7791 1500768000 2017.07.23 00:00 215.20000000 218.29000000 210.00000000 224.13000000 218.96046347 30.14534696 7125 1500854400 2017.07.24 00:00 218.29000000 216.11000000 215.00000000 219.83000000 218.68899076 28.51216824 4823 1500940800 2017.07.25 00:00 216.11000000 200.03000000 200.03000000 219.00000000 216.91194402 26.96327664 6370 1501027200 2017.07.26 00:00 200.03000000 197.64000000 197.00000000 200.12000000 215.07652078 25.03137287 68 1501113600 2017.07.27 00:00 203.11000000 198.93000000 197.86000000 206.25000000 213.53875690 23.79957524 44491 1501200000 2017.07.28 00:00 198.89000000 194.57000000 188.46000000 205.00000000 211.73220862 22.61063506 76934 1501286400 2017.07.29 00:00 194.53000000 197.82000000 176.93000000 203.34000000 210.40723637 21.35705224 65166 1501372800 2017.07.30 00:00 197.82000000 196.80000000 192.18000000 212.69000000 209.11130910 20.90178275 40027 1501459200 2017.07.31 00:00 196.80000000 199.31000000 188.26000000 200.78000000 208.17785109 20.00901217 28281 1501545600 2017.08.01 00:00 199.32000000 229.87000000 197.84000000 232.48000000 210.24377003 21.43115064 39452 1501632000 2017.08.02 00:00 229.87000000 216.71000000 215.08000000 229.99000000 210.85960146 21.57815753 32145 1501718400 2017.08.03 00:00 216.72000000 224.23000000 214.98000000 228.09000000 212.13297275 21.48116353 34283 1501804800 2017.08.04 00:00 224.25000000 221.15000000 219.22000000 228.18000000 212.99173725 20.06193403 35991 1501891200 2017.08.05 00:00 221.21000000 249.98000000 218.67000000 258.98000000 216.51442894 17.23427643 40170 1501977600 2017.08.06 00:00 249.98000000 271.47000000 242.71000000 271.47000000 221.74829285 20.18951480 36388 1502064000 2017.08.07 00:00 271.46000000 267.15000000 257.30000000 274.48000000 226.07226496 23.68798599 33299 1502150400 2017.08.08 00:00 266.00000000 295.38000000 264.58000000 295.65000000 232.67300163 29.63369354 33013 1502236800 2017.08.09 00:00 295.38000000 301.07000000 276.98000000 315.78000000 239.18700147 35.08435344 36373 1502323200 2017.08.10 00:00 300.98000000 301.95000000 287.58000000 309.68000000 245.16442991 38.90327972 35680 1502409600 2017.08.11 00:00 301.96000000 300.52000000 293.98000000 304.86000000 250.43638896 41.92001892 34161 1502496000 2017.08.12 00:00 300.05000000 307.36000000 299.28000000 319.01000000 255.85768525 44.90723506 19179 1502582400 2017.08.13 00:00 307.28000000 295.00000000 285.19000000 308.89000000 259.58552475 46.05913934 40236 1502668800 2017.08.14 00:00 295.00000000 297.80000000 292.48000000 306.38000000 263.22499858 45.96716875 40034 1502755200 2017.08.15 00:00 297.80000000 282.16000000 272.27000000 299.98000000 265.02833205 44.24827771 41638 1502841600 2017.08.16 00:00 282.22000000 299.90000000 279.73000000 303.83000000 268.34944329 43.14198049 34770 1502928000 2017.08.17 00:00 300.01000000 303.28000000 297.01000000 311.98000000 271.67616297 41.19574287 36064 1503014400 2017.08.18 00:00 303.29000000 290.01000000 288.62000000 306.50000000 273.42224269 38.19161717 36914 1503100800 2017.08.19 00:00 290.03000000 292.33000000 280.00000000 298.14000000 275.22298148 34.49778729 40969 1503187200 2017.08.20 00:00 292.33000000 294.07000000 286.95000000 297.18000000 277.01793563 30.27064293 24204 1503273600 2017.08.21 00:00 294.07000000 322.55000000 294.07000000 346.81000000 281.35432271 29.78239896 39065 1503360000 2017.08.22 00:00 322.55000000 313.97000000 291.68000000 329.74000000 284.46057769 26.61774035 46786 1503446400 2017.08.23 00:00 313.97000000 316.30000000 311.34000000 324.68000000 287.49290362 23.37327764 39487 1503532800 2017.08.24 00:00 316.31000000 321.28000000 314.11000000 329.28000000 290.71072233 18.37904618 34262 1503619200 2017.08.25 00:00 321.22000000 328.66000000 320.80000000 337.98000000 294.32493925 16.49133190 34359 1503705600 2017.08.26 00:00 328.66000000 332.01000000 324.48000000 334.49000000 297.91399265 16.32417250 33156 1503792000 2017.08.27 00:00 332.01000000 338.23000000 330.41000000 339.63000000 301.75361240 15.74053896 29768 1503878400 2017.08.28 00:00 338.23000000 343.63000000 332.72000000 351.18000000 305.74183979 17.04966086 40640 1503964800 2017.08.29 00:00 343.60000000 372.92000000 343.30000000 373.48000000 312.13975981 21.61452179 34006 1504051200 2017.08.30 00:00 372.92000000 385.69000000 365.08000000 390.07000000 319.14454459 26.74111320 27611 1504137600 2017.08.31 00:00 385.74000000 386.99000000 380.01000000 389.96000000 325.60601653 30.70816451 30139 1504224000 2017.09.01 00:00 386.99000000 389.80000000 383.58000000 394.98000000 331.71972925 34.25132945 35559 1504310400 2017.09.02 00:00 389.80000000 328.36000000 327.95000000 391.35000000 331.39975503 33.21718099 43896 1504396800 2017.09.03 00:00 328.35000000 344.48000000 325.05000000 367.94000000 332.64549265 32.59132846 45391 1504483200 2017.09.04 00:00 344.25000000 304.35000000 274.96000000 351.39000000 329.95068382 31.14747365 44808 1504569600 2017.09.05 00:00 304.35000000 317.55000000 267.59000000 319.51000000 328.76966632 30.61597694 49048 1504656000 2017.09.06 00:00 317.55000000 332.67000000 310.15000000 339.44000000 329.14112667 30.04599567 45087 1504742400 2017.09.07 00:00 332.85000000 329.95000000 321.05000000 337.51000000 329.21816222 28.72921857 41987 1504828800 2017.09.08 00:00 329.98000000 298.35000000 291.97000000 337.95000000 326.27833725 29.12289833 42059 1504915200 2017.09.09 00:00 298.35000000 299.06000000 290.95000000 309.35000000 323.68611465 29.78280651 39766 1505001600 2017.09.10 00:00 299.06000000 300.95000000 276.07000000 305.54000000 321.52077040 31.03672809 39896 1505088000 2017.09.11 00:00 300.95000000 295.15000000 287.50000000 307.86000000 319.00926846 32.56944666 38273 1505174400 2017.09.12 00:00 294.85000000 293.94000000 283.15000000 316.18000000 316.62171908 34.06636865 39909 1505260800 2017.09.13 00:00 293.94000000 271.93000000 256.33000000 297.08000000 312.36536488 37.26973706 39228 1505347200 2017.09.14 00:00 271.96000000 237.89000000 222.84000000 282.98000000 305.27247299 43.42112490 42658 1505433600 2017.09.15 00:00 237.81000000 259.18000000 198.50000000 264.09000000 300.88271366 46.02265410 44947 1505520000 2017.09.16 00:00 259.19000000 253.30000000 242.10000000 269.89000000 296.35102664 48.27986195 41450 1505606400 2017.09.17 00:00 253.30000000 258.99000000 238.90000000 263.50000000 292.79283363 49.20007427 36355 1505692800 2017.09.18 00:00 258.76000000 287.78000000 255.30000000 299.73000000 292.31542090 46.00450796 42081 1505779200 2017.09.19 00:00 287.86000000 281.70000000 274.91000000 298.89000000 291.30442844 41.35196817 37647 1505865600 2017.09.20 00:00 281.62000000 288.29000000 276.96000000 293.61000000 291.01734001 35.45380786 34473 1505952000 2017.09.21 00:00 288.16000000 261.51000000 251.41000000 289.67000000 288.20711715 28.76696354 35991 1506038400 2017.09.22 00:00 261.51000000 261.83000000 252.95000000 269.39000000 285.69501076 28.13749287 34596 1506124800 2017.09.23 00:00 261.80000000 282.87000000 258.91000000 286.20000000 285.42596212 24.88967728 36973 1506211200 2017.09.24 00:00 282.87000000 284.14000000 278.78000000 292.41000000 285.30348953 24.52645607 24648 1506297600 2017.09.25 00:00 284.14000000 295.90000000 280.88000000 297.16000000 286.31268101 23.64920997 34883 1506384000 2017.09.26 00:00 295.28000000 289.20000000 286.42000000 296.89000000 286.58766377 21.32889622 30670 1506470400 2017.09.27 00:00 289.21000000 306.80000000 286.85000000 309.58000000 288.51264817 20.21671855 34931 1506556800 2017.09.28 00:00 306.81000000 301.18000000 297.62000000 314.91000000 289.71906263 20.79655957 37595 1506643200 2017.09.29 00:00 301.20000000 293.02000000 280.36000000 303.69000000 290.03343762 20.84980234 30176 1506902400 2017.10.02 00:00 301.81000000 296.89000000 292.00000000 305.44000000 290.68644356 21.08409877 32373 1506988800 2017.10.03 00:00 296.82000000 290.18000000 285.83000000 300.21000000 290.63821084 21.03593466 29948 1507075200 2017.10.04 00:00 290.18000000 290.39000000 287.47000000 295.70000000 290.61457171 21.01070017 29378 1507161600 2017.10.05 00:00 290.38000000 296.06000000 286.31000000 297.11000000 291.13318393 20.87745961 31979 1507248000 2017.10.06 00:00 296.05000000 300.98000000 293.38000000 304.08000000 292.07097594 17.69788120 28210 1507507200 2017.10.09 00:00 311.26000000 294.26000000 286.93000000 311.74000000 292.27945442 16.18756266 36268 1507593600 2017.10.10 00:00 294.26000000 300.46000000 292.49000000 306.89000000 293.05855400 14.01781991 35580 1507680000 2017.10.11 00:00 300.45000000 302.02000000 296.50000000 305.40000000 293.91202505 12.16406693 31617 1507766400 2017.10.12 00:00 302.02000000 303.47000000 300.78000000 309.91000000 294.82230837 12.51709435 34675 1507852800 2017.10.13 00:00 303.49000000 336.99000000 297.90000000 349.90000000 298.83827901 16.15970455 43255 1508112000 2017.10.16 00:00 329.11000000 333.37000000 328.81000000 353.94000000 302.12701434 18.55207046 37669 1508198400 2017.10.17 00:00 333.36000000 314.81000000 312.21000000 337.13000000 303.33491773 16.71448830 39393 1508284800 2017.10.18 00:00 314.81000000 305.66000000 286.64000000 317.89000000 303.55635414 13.95078884 37574 1508371200 2017.10.19 00:00 305.56000000 306.84000000 303.64000000 316.39000000 303.86908232 13.21955594 39984 1508457600 2017.10.20 00:00 306.83000000 304.81000000 301.01000000 312.91000000 303.95869353 12.46889723 37132 1508716800 2017.10.23 00:00 289.30000000 281.72000000 273.45000000 294.73000000 301.84072271 13.23150051 35434 1508803200 2017.10.24 00:00 281.72000000 301.84000000 279.90000000 311.62000000 301.84065388 12.92607380 36525 1508889600 2017.10.25 00:00 301.84000000 296.41000000 288.91000000 301.89000000 301.32344875 12.97490284 30264 1508976000 2017.10.26 00:00 296.41000000 295.06000000 291.76000000 298.89000000 300.72692982 13.10664627 27875 1509062400 2017.10.27 00:00 295.08000000 294.21000000 291.95000000 299.14000000 300.10626984 13.16443874 36516 1509321600 2017.10.30 00:00 307.21000000 304.91000000 303.83000000 311.47000000 300.56376795 13.10551345 35790 1509408000 2017.10.31 00:00 304.91000000 305.53000000 303.83000000 310.71000000 301.03674243 12.84726285 31712 1509494400 2017.11.01 00:00 305.55000000 296.44000000 293.90000000 306.90000000 300.59895744 12.76892802 33956 1509580800 2017.11.02 00:00 296.60000000 286.14000000 275.18000000 297.49000000 299.22191387 13.48310071 40484 1509667200 2017.11.03 00:00 286.17000000 302.88000000 281.92000000 302.88000000 299.57030303 13.39868050 39095 1509926400 2017.11.06 00:00 296.36000000 299.09000000 291.90000000 306.12000000 299.52455988 13.36038851 35167 1510012800 2017.11.07 00:00 299.09000000 292.79000000 286.14000000 303.90000000 298.88317323 13.63501281 37741 1510099200 2017.11.08 00:00 293.40000000 312.15000000 289.40000000 318.79000000 300.14668054 13.54639328 35595 1510185600 2017.11.09 00:00 312.16000000 319.41000000 305.61000000 328.68000000 301.98128239 13.73697210 35871 1510272000 2017.11.10 00:00 319.41000000 298.81000000 287.00000000 323.78000000 301.67925550 11.33217878 35279 1510531200 2017.11.13 00:00 308.13000000 310.90000000 301.00000000 317.89000000 302.55742164 9.13806441 48588 1510617600 2017.11.14 00:00 310.91000000 332.84000000 310.40000000 336.53000000 305.44147672 11.44327600 35296 1510704000 2017.11.15 00:00 332.88000000 327.36000000 323.04000000 339.42000000 307.52895513 12.93836095 42375 1510790400 2017.11.16 00:00 327.15000000 328.14000000 321.03000000 334.94000000 309.49191178 14.28566267 41798 1510876800 2017.11.17 00:00 327.89000000 331.85000000 324.96000000 334.93000000 311.62125352 15.73871188 40715 1511136000 2017.11.20 00:00 352.48000000 372.24000000 352.48000000 372.44000000 317.39446747 20.82278124 36095 1511222400 2017.11.21 00:00 372.85000000 364.72000000 349.85000000 373.51000000 321.90166104 24.24974487 39922 1511308800 2017.11.22 00:00 364.16000000 370.72000000 356.25000000 370.89000000 326.55102666 27.18525832 32369 1511395200 2017.11.23 00:00 371.02000000 417.64000000 370.74000000 423.67000000 335.22616698 35.12229143 43790 1511481600 2017.11.24 00:00 417.55000000 458.90000000 397.30000000 466.40000000 347.00462726 46.22395164 49535 1511740800 2017.11.27 00:00 468.60000000 472.90000000 457.00000000 491.55000000 358.99466276 56.12959934 47108 1511827200 2017.11.28 00:00 473.02000000 470.91000000 457.11000000 478.40000000 369.65326631 63.04412785 44422 1511913600 2017.11.29 00:00 470.92000000 435.41000000 400.10000000 516.90000000 375.91581238 64.35736987 49245 1512000000 2017.11.30 00:00 434.99000000 429.56000000 385.30000000 454.84000000 381.02478263 63.61095208 48561 1512086400 2017.12.01 00:00 428.31000000 464.99000000 413.08000000 465.99000000 389.02146999 65.76276302 42604 1512345600 2017.12.04 00:00 452.00000000 459.06000000 430.00000000 469.83000000 395.69180619 65.95162655 46441 1512432000 2017.12.05 00:00 458.92000000 461.22000000 443.66000000 466.19000000 401.93258655 64.67208297 43334 1512518400 2017.12.06 00:00 460.42000000 419.57000000 410.11000000 461.01000000 403.61234021 61.88679776 42630 1512604800 2017.12.07 00:00 419.22000000 412.88000000 389.00000000 427.91000000 404.49497448 59.09454614 48036 1512691200 2017.12.08 00:00 415.16000000 438.96000000 400.00000000 452.45000000 407.77735786 54.83486374 58497 1512950400 2017.12.11 00:00 429.50000000 472.31000000 426.00000000 474.19000000 413.92332378 52.25277887 84294 1513036800 2017.12.12 00:00 470.93000000 601.46000000 400.10000000 624.90000000 431.78395961 63.75082542 270535 1513123200 2017.12.13 00:00 603.31000000 684.15000000 571.66000000 742.51000000 455.81882060 81.99793065 226614 1513209600 2017.12.14 00:00 685.30000000 680.50000000 648.50000000 755.20000000 477.21702816 93.10694154 75885 1513296000 2017.12.15 00:00 681.61000000 680.73000000 607.50000000 695.63000000 496.59921595 100.05700236 50554 1513555200 2017.12.18 00:00 720.85000000 789.81000000 657.50000000 790.00000000 524.52405253 119.01517880 125363 1513641600 2017.12.19 00:00 790.82000000 763.78000000 748.31000000 860.19000000 547.31033324 128.48515458 60288 1513728000 2017.12.20 00:00 764.98000000 779.46000000 706.21000000 824.21000000 569.41982531 135.89999890 50530 1513814400 2017.12.21 00:00 780.73000000 772.30000000 745.30000000 841.24000000 588.74174671 142.16588690 50311 1513900800 2017.12.22 00:00 775.56000000 648.32000000 488.51000000 789.73000000 594.41586607 140.80332369 55430 1514246400 2017.12.26 00:00 710.80000000 739.43000000 702.71000000 746.57000000 608.22673597 143.94795597 39541 1514332800 2017.12.27 00:00 739.83000000 727.43000000 701.20000000 763.72000000 619.57942778 144.78188154 40040 1514419200 2017.12.28 00:00 727.92000000 692.23000000 652.31000000 737.65000000 626.49852990 140.59462472 42466 1514505600 2017.12.29 00:00 691.73000000 723.52000000 690.27000000 751.79000000 635.73866991 135.98732509 40026 1514851200 2018.01.02 00:00 756.30000000 861.97000000 746.60000000 885.18000000 657.28451087 140.90719684 48867 1514937600 2018.01.03 00:00 862.01000000 921.67000000 837.80000000 930.40000000 682.46408126 147.31564131 44898 1515024000 2018.01.04 00:00 920.42000000 949.79000000 891.00000000 994.78000000 707.92369257 152.29323052 45804 1515110400 2018.01.05 00:00 949.16000000 957.80000000 927.80000000 1018.10000000 731.72143614 149.63571055 43118 1515369600 2018.01.08 00:00 1085.30000000 1148.70000000 963.08000000 1222.70000000 771.43368031 161.21542504 33653 1515456000 2018.01.09 00:00 1150.50000000 1234.70000000 1092.40000000 1247.30000000 815.55428219 177.11563058 33606 1515542400 2018.01.10 00:00 1235.70000000 1265.80000000 1227.60000000 1379.60000000 858.43482674 190.03697530 40201 1515628800 2018.01.11 00:00 1260.40000000 1170.30000000 1099.70000000 1329.20000000 888.13627181 196.18115618 42659 1515715200 2018.01.12 00:00 1173.20000000 1249.00000000 1070.00000000 1281.80000000 922.50424593 210.04206145 39612 1515974400 2018.01.15 00:00 1307.20000000 1307.30000000 1275.70000000 1374.30000000 959.15146060 224.00403572 35407 1516060800 2018.01.16 00:00 1306.40000000 928.31000000 905.10000000 1306.70000000 956.21417864 214.93279300 51676 1516147200 2018.01.17 00:00 928.50000000 1037.80000000 766.90000000 1081.50000000 963.98425686 213.06076054 52105 1516233600 2018.01.18 00:00 1032.90000000 1031.80000000 936.90000000 1075.80000000 970.44289907 209.15963511 44989 1516320000 2018.01.19 00:00 1031.80000000 1017.70000000 955.90000000 1075.80000000 974.94357535 205.10069109 40812 1516579200 2018.01.22 00:00 1023.50000000 938.94000000 907.56000000 1079.10000000 971.51466341 200.26990545 34838 1516665600 2018.01.23 00:00 947.10000000 987.01000000 900.31000000 1017.00000000 972.99040975 186.63188491 42647 1516752000 2018.01.24 00:00 988.74000000 1035.20000000 948.10000000 1065.10000000 978.91513263 178.61052038 34181 1516838400 2018.01.25 00:00 1033.50000000 1057.10000000 1019.90000000 1097.30000000 986.36131048 168.52853158 27047 1516924800 2018.01.26 00:00 1054.70000000 1030.50000000 978.10000000 1073.60000000 990.56499519 154.00403896 31234 1517184000 2018.01.29 00:00 1239.60000000 1170.90000000 1158.20000000 1254.20000000 1007.73975756 139.68486190 22456 1517270400 2018.01.30 00:00 1171.40000000 1074.70000000 1036.10000000 1175.10000000 1014.11692350 133.59204140 27962 1517356800 2018.01.31 00:00 1072.60000000 1099.50000000 1021.60000000 1123.30000000 1022.24864507 129.24071155 28832 1517443200 2018.02.01 00:00 1098.90000000 1032.80000000 980.11000000 1156.60000000 1023.25353602 127.72425564 32122 1517529600 2018.02.02 00:00 1032.60000000 892.75000000 763.10000000 1043.50000000 1010.82462783 136.57829816 52516 1517788800 2018.02.05 00:00 807.59000000 717.21000000 636.10000000 852.93000000 982.86132994 160.52286494 46722 1517875200 2018.02.06 00:00 712.77000000 779.84000000 567.00000000 791.09000000 963.52596518 165.19104725 54439 1517961600 2018.02.07 00:00 783.09000000 810.63000000 711.40000000 843.62000000 948.96444469 160.31368118 49087 1518048000 2018.02.08 00:00 811.43000000 799.21000000 742.12000000 840.70000000 934.70211662 161.33487876 45990 1518134400 2018.02.09 00:00 797.32000000 854.81000000 775.63000000 877.10000000 927.09334361 148.85963125 42860 1518393600 2018.02.12 00:00 828.62000000 861.00000000 801.68000000 871.35000000 920.79873946 124.80794106 45773 1518480000 2018.02.13 00:00 861.27000000 835.01000000 816.21000000 871.10000000 912.62838332 128.60301696 30667 1518566400 2018.02.14 00:00 833.76000000 900.07000000 830.10000000 913.09000000 911.43234681 125.87804312 22118 1518652800 2018.02.15 00:00 899.20000000 913.21000000 898.15000000 940.09000000 911.60164712 122.92778294 22356 1518739200 2018.02.16 00:00 913.28000000 930.68000000 901.76000000 939.09000000 913.41863311 120.33719318 21798 1518998400 2018.02.19 00:00 923.40000000 931.12000000 903.88000000 950.90000000 915.10447757 119.96658970 18601 1519084800 2018.02.20 00:00 930.87000000 909.11000000 909.10000000 954.08000000 914.53357495 118.97315236 15876 1519171200 2018.02.21 00:00 908.28000000 818.20000000 811.86000000 909.53000000 905.35894876 118.70936600 22047 1519257600 2018.02.22 00:00 818.21000000 799.26000000 783.10000000 863.76000000 895.25428697 116.87381647 24462 1519344000 2018.02.23 00:00 800.21000000 825.09000000 782.10000000 876.29000000 888.57197393 114.32035949 24858 1519603200 2018.02.26 00:00 834.66000000 860.74000000 826.68000000 876.27000000 885.92130974 95.37250690 24232 1519689600 2018.02.27 00:00 861.29000000 876.16000000 857.10000000 890.09000000 884.99166120 85.40717129 19063 1519776000 2018.02.28 00:00 876.16000000 860.41000000 849.57000000 885.26000000 882.65055061 70.10051430 19068 1519862400 2018.03.01 00:00 859.61000000 865.73000000 840.36000000 877.12000000 881.03906960 60.86874802 13900 1519948800 2018.03.02 00:00 865.48000000 852.10000000 844.80000000 871.07000000 878.28296773 59.80309440 8943 1520208000 2018.03.05 00:00 862.00000000 850.17000000 847.52000000 865.05000000 875.60554223 47.00966715 5215 1520294400 2018.03.06 00:00 849.96000000 813.32000000 798.38000000 850.53000000 869.67358583 42.13342793 8142 1520380800 2018.03.07 00:00 812.70000000 744.44000000 720.10000000 819.33000000 857.74657766 46.65972336 12869 1520467200 2018.03.08 00:00 744.47000000 698.00000000 689.60000000 765.09000000 842.53261788 57.23128261 12690 1520553600 2018.03.09 00:00 698.00000000 694.30000000 637.00000000 704.37000000 828.41522570 67.43987541 16998 1520812800 2018.03.12 00:00 717.70000000 729.57000000 711.27000000 729.58000000 819.00139468 72.12808970 2089