Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5288.80000000 5289.80000000 0.10000000 1.00000000 10.00000000 0.10000000 0.11700600 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1511380800 2017.11.22 20:00 5350.00000000 5351.00000000 5346.00000000 5353.00000000 5351.00000000 0.00000000 202 1511382600 2017.11.22 20:30 5351.20000000 5352.00000000 5350.50000000 5353.00000000 5351.09523810 0.00000000 108 1511384400 2017.11.22 21:00 5351.70000000 5351.00000000 5350.50000000 5353.70000000 5351.08616780 0.00000000 183 1511386200 2017.11.22 21:30 5350.70000000 5355.00000000 5350.70000000 5356.50000000 5351.45891372 0.00000000 202 1511388000 2017.11.22 22:00 5354.70000000 5356.00000000 5352.50000000 5356.00000000 5351.89139813 0.00000000 180 1511389800 2017.11.22 22:30 5355.70000000 5350.00000000 5350.00000000 5357.00000000 5351.71126498 0.00000000 215 1511427600 2017.11.23 09:00 5349.50000000 5341.90000000 5338.90000000 5354.70000000 5350.77685879 0.00000000 455 1511429400 2017.11.23 09:30 5342.20000000 5342.20000000 5333.20000000 5344.20000000 5349.96001509 0.00000000 619 1511431200 2017.11.23 10:00 5341.90000000 5348.60000000 5328.90000000 5352.30000000 5349.83048985 0.00000000 1457 1511433000 2017.11.23 10:30 5349.30000000 5358.90000000 5348.80000000 5362.10000000 5350.69425272 0.00000000 1010 1511434800 2017.11.23 11:00 5359.40000000 5360.60000000 5354.40000000 5366.90000000 5351.63765722 0.00000000 852 1511436600 2017.11.23 11:30 5360.90000000 5367.30000000 5356.90000000 5369.30000000 5353.12930891 0.00000000 744 1511438400 2017.11.23 12:00 5367.50000000 5367.20000000 5362.30000000 5371.70000000 5354.46937473 0.00000000 553 1511440200 2017.11.23 12:30 5367.70000000 5387.50000000 5366.70000000 5388.30000000 5357.61514857 0.00000000 751 1511442000 2017.11.23 13:00 5387.80000000 5390.00000000 5383.30000000 5390.70000000 5360.69942013 0.00000000 574 1511443800 2017.11.23 13:30 5389.70000000 5380.80000000 5377.10000000 5391.50000000 5362.61376107 0.00000000 665 1511445600 2017.11.23 14:00 5381.10000000 5384.40000000 5380.60000000 5387.70000000 5364.68864097 0.00000000 442 1511447400 2017.11.23 14:30 5384.20000000 5379.30000000 5379.00000000 5385.00000000 5366.08019897 0.00000000 319 1511449200 2017.11.23 15:00 5379.60000000 5377.30000000 5370.90000000 5382.10000000 5367.14875145 0.00000000 425 1511451000 2017.11.23 15:30 5377.00000000 5384.90000000 5376.50000000 5388.10000000 5368.83934655 16.22995874 604 1511452800 2017.11.23 16:00 5384.60000000 5381.60000000 5379.60000000 5385.10000000 5370.05464688 16.26175845 423 1511454600 2017.11.23 16:30 5381.40000000 5383.50000000 5377.40000000 5384.50000000 5371.33515670 16.29795871 401 1511456400 2017.11.23 17:00 5383.70000000 5385.60000000 5379.00000000 5386.60000000 5372.69371321 16.21601529 340 1511458200 2017.11.23 17:30 5386.10000000 5385.20000000 5379.70000000 5387.10000000 5373.88478814 16.16901512 378 1511460000 2017.11.23 18:00 5385.40000000 5377.20000000 5376.70000000 5387.70000000 5374.20052260 15.73126229 440 1511461800 2017.11.23 18:30 5378.00000000 5382.00000000 5377.70000000 5385.70000000 5374.94332997 14.93721973 263 1511463600 2017.11.23 19:00 5381.70000000 5381.20000000 5381.00000000 5383.70000000 5375.53920331 13.05589761 100 1511465400 2017.11.23 19:30 5381.50000000 5381.70000000 5380.70000000 5381.70000000 5376.12594585 10.72974914 20 1511467200 2017.11.23 20:00 5382.00000000 5383.20000000 5381.70000000 5383.70000000 5376.79966529 8.73884733 11 1511469000 2017.11.23 20:30 5383.50000000 5384.20000000 5382.20000000 5384.20000000 5377.50445908 7.66421090 16 1511470800 2017.11.23 21:00 5384.70000000 5385.20000000 5384.70000000 5385.70000000 5378.23736773 6.49190920 6 1511472600 2017.11.23 21:30 5385.50000000 5385.50000000 5385.00000000 5385.70000000 5378.92904700 5.79270810 20 1511474400 2017.11.23 22:00 5384.70000000 5377.20000000 5377.20000000 5385.50000000 5378.76437586 5.30595004 46 1511476200 2017.11.23 22:30 5377.50000000 5377.20000000 5376.00000000 5378.70000000 5378.61538768 5.05504910 85 1511514000 2017.11.24 09:00 5374.20000000 5388.80000000 5373.90000000 5390.40000000 5379.58535076 4.24880224 350 1511515800 2017.11.24 09:30 5388.70000000 5379.20000000 5378.70000000 5388.70000000 5379.54865068 4.26388405 265 1511517600 2017.11.24 10:00 5378.20000000 5379.40000000 5373.20000000 5388.70000000 5379.53449348 4.13204453 1365 1511519400 2017.11.24 10:30 5379.70000000 5384.70000000 5373.30000000 5385.20000000 5380.02644648 3.99815197 849 1511521200 2017.11.24 11:00 5385.20000000 5390.00000000 5384.20000000 5395.40000000 5380.97630872 4.00972612 896 1511523000 2017.11.24 11:30 5390.30000000 5396.80000000 5389.00000000 5396.80000000 5382.48332694 4.75211782 609 1511524800 2017.11.24 12:00 5396.30000000 5399.80000000 5392.10000000 5402.60000000 5384.13253389 5.83102388 482 1511526600 2017.11.24 12:30 5399.60000000 5406.90000000 5398.90000000 5408.40000000 5386.30086400 7.64547557 602 1511528400 2017.11.24 13:00 5407.10000000 5417.50000000 5406.00000000 5418.50000000 5389.27221029 10.53140535 485 1511530200 2017.11.24 13:30 5417.70000000 5414.80000000 5413.80000000 5420.50000000 5391.70342835 12.31757266 864 1511532000 2017.11.24 14:00 5414.00000000 5414.80000000 5413.10000000 5419.10000000 5393.90310184 13.34123574 645 1511533800 2017.11.24 14:30 5415.30000000 5414.20000000 5408.30000000 5416.30000000 5395.83613976 14.21802223 556 1511535600 2017.11.24 15:00 5413.70000000 5406.50000000 5404.70000000 5414.80000000 5396.85174550 14.25298624 547 1511537400 2017.11.24 15:30 5406.70000000 5399.90000000 5397.90000000 5408.20000000 5397.14205545 13.91779869 517 1511539200 2017.11.24 16:00 5399.40000000 5402.20000000 5399.40000000 5406.30000000 5397.62376446 13.68684525 509 1511541000 2017.11.24 16:30 5401.90000000 5398.30000000 5397.30000000 5407.00000000 5397.68816784 13.36275081 762 1511542800 2017.11.24 17:00 5397.80000000 5390.50000000 5388.60000000 5397.80000000 5397.00358043 13.10700843 581 1511544600 2017.11.24 17:30 5390.70000000 5389.90000000 5387.20000000 5392.90000000 5396.32704896 12.93760793 440 1511546400 2017.11.24 18:00 5389.70000000 5390.60000000 5388.90000000 5397.60000000 5395.78161573 12.32356024 539 1511548200 2017.11.24 18:30 5390.90000000 5388.60000000 5386.90000000 5391.40000000 5395.09765232 11.84213125 388 1511550000 2017.11.24 19:00 5388.90000000 5390.90000000 5388.40000000 5390.90000000 5394.69787591 11.89262661 153 1511551800 2017.11.24 19:30 5390.60000000 5390.60000000 5389.60000000 5392.40000000 5394.30760201 11.54400526 151 1511553600 2017.11.24 20:00 5390.40000000 5390.40000000 5389.60000000 5391.40000000 5393.93544944 11.24582664 48 1511555400 2017.11.24 20:30 5390.10000000 5390.40000000 5389.60000000 5390.60000000 5393.59873997 11.24606880 17 1511557200 2017.11.24 21:00 5390.60000000 5390.10000000 5390.10000000 5390.90000000 5393.26552664 11.41369528 36 1511559000 2017.11.24 21:30 5390.40000000 5391.10000000 5390.10000000 5391.40000000 5393.05928601 11.49995391 19 1511560800 2017.11.24 22:00 5391.90000000 5391.10000000 5390.90000000 5391.90000000 5392.87268734 11.49874932 7 1511562600 2017.11.24 22:30 5390.90000000 5387.90000000 5387.40000000 5391.10000000 5392.39909807 11.32434226 48 1511773200 2017.11.27 09:00 5376.10000000 5374.50000000 5372.80000000 5377.80000000 5390.69442206 11.21492636 184 1511775000 2017.11.27 09:30 5374.60000000 5377.00000000 5373.00000000 5379.30000000 5389.39019139 10.72620792 184 1511776800 2017.11.27 10:00 5377.30000000 5375.50000000 5364.80000000 5382.40000000 5388.06731602 9.98869226 1442 1511778600 2017.11.27 10:30 5375.80000000 5395.60000000 5375.50000000 5395.60000000 5388.78471449 8.08545917 1304 1511780400 2017.11.27 11:00 5395.40000000 5406.60000000 5392.10000000 5408.50000000 5390.48140835 7.89442881 964 1511782200 2017.11.27 11:30 5406.90000000 5399.60000000 5397.70000000 5406.90000000 5391.34984565 7.91481265 747 1511784000 2017.11.27 12:00 5399.90000000 5403.10000000 5397.20000000 5403.80000000 5392.46890797 8.15832396 686 1511785800 2017.11.27 12:30 5403.40000000 5402.70000000 5399.20000000 5405.20000000 5393.44329769 8.61542174 444 1511787600 2017.11.27 13:00 5403.00000000 5400.50000000 5399.80000000 5407.20000000 5394.11536457 8.92007299 402 1511789400 2017.11.27 13:30 5400.30000000 5396.20000000 5395.70000000 5401.10000000 5394.31390128 8.93951173 269 1511791200 2017.11.27 14:00 5396.50000000 5370.00000000 5368.80000000 5397.20000000 5391.99829164 9.85080138 799 1511793000 2017.11.27 14:30 5369.80000000 5374.30000000 5367.50000000 5375.90000000 5390.31274005 10.38781627 674 1511794800 2017.11.27 15:00 5374.10000000 5377.80000000 5367.90000000 5378.80000000 5389.12105052 10.70537846 612 1511796600 2017.11.27 15:30 5377.60000000 5375.20000000 5374.20000000 5382.80000000 5387.79523619 11.14645690 706 1511798400 2017.11.27 16:00 5375.10000000 5367.50000000 5366.70000000 5376.40000000 5385.86235655 12.10189877 500 1511800200 2017.11.27 16:30 5368.00000000 5374.50000000 5357.60000000 5375.50000000 5384.78022736 12.43057520 1291 1511802000 2017.11.27 17:00 5374.70000000 5376.10000000 5372.50000000 5381.30000000 5383.95353904 12.62169303 858 1511803800 2017.11.27 17:30 5375.90000000 5379.90000000 5370.90000000 5380.40000000 5383.56748770 12.59953564 675 1511805600 2017.11.27 18:00 5380.10000000 5362.10000000 5361.50000000 5383.30000000 5381.52296506 13.57230674 802 1511807400 2017.11.27 18:30 5362.30000000 5363.30000000 5357.50000000 5367.20000000 5379.78744458 14.33626409 654 1511809200 2017.11.27 19:00 5363.50000000 5363.50000000 5360.00000000 5365.00000000 5378.23625938 15.06054838 240 1511811000 2017.11.27 19:30 5363.00000000 5369.00000000 5361.80000000 5369.00000000 5377.35661563 15.42039719 331 1511812800 2017.11.27 20:00 5368.80000000 5368.50000000 5367.00000000 5370.50000000 5376.51312843 15.77663270 237 1511814600 2017.11.27 20:30 5368.30000000 5369.00000000 5367.80000000 5369.50000000 5375.79759239 15.45859260 119 1511816400 2017.11.27 21:00 5369.50000000 5368.00000000 5367.00000000 5369.50000000 5375.05496454 14.08725796 141 1511818200 2017.11.27 21:30 5368.30000000 5369.00000000 5367.00000000 5369.50000000 5374.47830125 13.12142141 153 1511820000 2017.11.27 22:00 5368.80000000 5367.80000000 5367.50000000 5369.00000000 5373.84227256 11.58384184 139 1511821800 2017.11.27 22:30 5368.00000000 5363.80000000 5363.80000000 5368.80000000 5372.88586565 9.82396931 155 1511859600 2017.11.28 09:00 5360.00000000 5362.50000000 5359.50000000 5368.50000000 5371.89673559 7.79913340 326 1511861400 2017.11.28 09:30 5363.00000000 5367.70000000 5361.50000000 5370.00000000 5371.49704648 5.51348773 178 1511863200 2017.11.28 10:00 5367.00000000 5365.10000000 5360.90000000 5384.20000000 5370.88780396 5.47187481 1433 1511865000 2017.11.28 10:30 5364.80000000 5378.00000000 5354.60000000 5380.70000000 5371.56515597 5.86024280 1530 1511866800 2017.11.28 11:00 5378.20000000 5380.70000000 5375.20000000 5384.60000000 5372.43514111 6.38880555 1142 1511868600 2017.11.28 11:30 5381.20000000 5386.60000000 5376.80000000 5386.60000000 5373.78417529 7.64892784 746 1511870400 2017.11.28 12:00 5386.90000000 5383.00000000 5376.40000000 5391.60000000 5374.66187288 8.16103969 861 1511872200 2017.11.28 12:30 5383.30000000 5389.20000000 5382.40000000 5396.00000000 5376.04645642 9.35169814 774 1511874000 2017.11.28 13:00 5389.00000000 5389.10000000 5385.10000000 5391.00000000 5377.28965104 10.33728255 498 1511875800 2017.11.28 13:30 5389.30000000 5389.70000000 5388.10000000 5392.80000000 5378.47158904 11.23729442 428 1511877600 2017.11.28 14:00 5389.90000000 5383.50000000 5382.70000000 5392.10000000 5378.95048532 10.89933257 318 1511879400 2017.11.28 14:30 5383.20000000 5382.10000000 5380.40000000 5384.70000000 5379.25043910 10.47045448 377 1511881200 2017.11.28 15:00 5382.40000000 5383.40000000 5380.90000000 5385.60000000 5379.64563538 10.04901888 280 1511883000 2017.11.28 15:30 5383.70000000 5389.80000000 5382.30000000 5391.20000000 5380.61271772 10.33744072 280 1511884800 2017.11.28 16:00 5390.10000000 5392.30000000 5389.50000000 5396.50000000 5381.72579222 10.64792252 458 1511886600 2017.11.28 16:30 5392.10000000 5383.30000000 5380.30000000 5392.10000000 5381.87571677 10.31143220 846 1511888400 2017.11.28 17:00 5383.60000000 5386.30000000 5383.60000000 5391.50000000 5382.29707708 9.98674060 830 1511890200 2017.11.28 17:30 5386.50000000 5393.20000000 5386.50000000 5398.20000000 5383.33545069 10.04545224 638 1511892000 2017.11.28 18:00 5393.00000000 5393.60000000 5390.10000000 5396.70000000 5384.31302682 9.86888116 496 1511893800 2017.11.28 18:30 5393.80000000 5396.30000000 5390.10000000 5397.10000000 5385.45464331 9.27809911 690 1511895600 2017.11.28 19:00 5396.10000000 5403.80000000 5396.10000000 5406.10000000 5387.20182014 8.84807732 364 1511897400 2017.11.28 19:30 5404.10000000 5409.10000000 5401.30000000 5410.60000000 5389.28736108 9.20138018 328 1511899200 2017.11.28 20:00 5409.30000000 5408.10000000 5405.60000000 5416.30000000 5391.07904098 8.57724518 708 1511901000 2017.11.28 20:30 5407.80000000 5402.60000000 5401.60000000 5412.30000000 5392.17627517 8.50909199 569 1511902800 2017.11.28 21:00 5402.80000000 5408.60000000 5399.10000000 5409.60000000 5393.74043944 8.95416840 543 1511904600 2017.11.28 21:30 5408.80000000 5416.60000000 5408.10000000 5418.10000000 5395.91754044 10.32383876 527 1511906400 2017.11.28 22:00 5416.80000000 5417.60000000 5414.60000000 5420.60000000 5397.98253659 11.22676747 514 1511908200 2017.11.28 22:30 5418.10000000 5414.10000000 5413.10000000 5418.60000000 5399.51753311 11.83507658 362 1511946000 2017.11.29 09:00 5413.80000000 5415.90000000 5412.60000000 5420.30000000 5401.07776805 12.39706279 264 1511947800 2017.11.29 09:30 5415.60000000 5420.80000000 5415.30000000 5424.10000000 5402.95607585 13.19286841 264 1511949600 2017.11.29 10:00 5420.60000000 5418.30000000 5414.60000000 5427.90000000 5404.41740196 13.13164655 1349 1511951400 2017.11.29 10:30 5418.00000000 5412.90000000 5411.10000000 5420.30000000 5405.22526844 12.39129301 925 1511953200 2017.11.29 11:00 5412.40000000 5412.90000000 5404.20000000 5414.40000000 5405.95619526 11.56809083 830 1511955000 2017.11.29 11:30 5412.60000000 5417.40000000 5412.60000000 5421.90000000 5407.04608142 11.31400620 705 1511956800 2017.11.29 12:00 5416.90000000 5416.80000000 5414.10000000 5420.80000000 5407.97502605 11.04889834 569 1511958600 2017.11.29 12:30 5417.30000000 5421.00000000 5415.80000000 5421.20000000 5409.21549976 9.91875977 468 1511960400 2017.11.29 13:00 5420.70000000 5426.90000000 5418.70000000 5429.80000000 5410.89973788 9.13748997 649 1511962200 2017.11.29 13:30 5427.10000000 5421.30000000 5421.30000000 5428.40000000 5411.89023903 8.40198182 358 1511964000 2017.11.29 14:00 5421.50000000 5424.20000000 5420.80000000 5425.20000000 5413.06259722 7.56711130 259 1511965800 2017.11.29 14:30 5423.70000000 5421.70000000 5419.70000000 5425.40000000 5413.88520701 6.59995788 323 1511967600 2017.11.29 15:00 5422.20000000 5427.20000000 5421.70000000 5428.70000000 5415.15328253 6.46585918 356 1511969400 2017.11.29 15:30 5426.90000000 5429.50000000 5425.20000000 5430.70000000 5416.51963658 6.71710297 460 1511971200 2017.11.29 16:00 5429.60000000 5430.10000000 5428.10000000 5435.00000000 5417.81300452 6.82045745 410 1511973000 2017.11.29 16:30 5430.40000000 5437.60000000 5427.60000000 5437.60000000 5419.69748028 6.90531612 757 1511974800 2017.11.29 17:00 5437.30000000 5428.70000000 5425.20000000 5441.60000000 5420.55486311 6.56456809 1477 1511976600 2017.11.29 17:30 5428.90000000 5420.20000000 5417.50000000 5430.20000000 5420.52106662 6.51153335 1473 1511978400 2017.11.29 18:00 5420.50000000 5399.20000000 5394.30000000 5425.70000000 5418.49048885 8.37263444 1935 1511980200 2017.11.29 18:30 5399.00000000 5392.20000000 5389.20000000 5401.20000000 5415.98663277 10.78068484 1344 1511982000 2017.11.29 19:00 5392.50000000 5392.20000000 5388.50000000 5398.20000000 5413.72123917 12.69967396 901 1511983800 2017.11.29 19:30 5392.50000000 5398.20000000 5392.20000000 5399.70000000 5412.24302592 13.56306493 545 1511985600 2017.11.29 20:00 5398.70000000 5400.00000000 5395.20000000 5400.20000000 5411.07702345 14.17487687 396 1511987400 2017.11.29 20:30 5400.20000000 5396.70000000 5394.20000000 5400.70000000 5409.70778312 15.02100739 429 1511989200 2017.11.29 21:00 5397.00000000 5400.20000000 5396.50000000 5401.20000000 5408.80227997 15.49719127 453 1511991000 2017.11.29 21:30 5400.50000000 5398.20000000 5398.20000000 5401.20000000 5407.79253902 15.93159247 505 1511992800 2017.11.29 22:00 5398.50000000 5397.50000000 5396.70000000 5399.70000000 5406.81229721 16.32483454 386 1511994600 2017.11.29 22:30 5397.70000000 5399.20000000 5396.20000000 5401.20000000 5406.08731652 16.35399322 332 1512032400 2017.11.30 09:00 5397.70000000 5403.40000000 5396.70000000 5408.20000000 5405.83138161 15.76933611 320 1512034200 2017.11.30 09:30 5403.20000000 5401.90000000 5398.90000000 5404.40000000 5405.45696432 15.51359070 220 1512036000 2017.11.30 10:00 5402.70000000 5400.10000000 5390.70000000 5406.20000000 5404.94677724 15.10333344 1431 1512037800 2017.11.30 10:30 5399.60000000 5400.90000000 5397.20000000 5408.30000000 5404.56136988 14.73553218 829 1512039600 2017.11.30 11:00 5400.70000000 5417.50000000 5400.70000000 5423.50000000 5405.79362037 13.96273915 1030 1512041400 2017.11.30 11:30 5417.80000000 5415.10000000 5414.10000000 5420.00000000 5406.67994224 13.06912675 895 1512043200 2017.11.30 12:00 5415.30000000 5419.00000000 5412.10000000 5421.00000000 5407.85328107 12.41665442 557 1512045000 2017.11.30 12:30 5419.30000000 5422.60000000 5419.00000000 5430.00000000 5409.25773050 11.41792231 538 1512046800 2017.11.30 13:00 5422.80000000 5420.50000000 5420.20000000 5428.00000000 5410.32842283 11.34058507 356 1512048600 2017.11.30 13:30 5420.70000000 5419.70000000 5417.20000000 5423.40000000 5411.22095399 11.78748117 389 1512050400 2017.11.30 14:00 5419.90000000 5410.20000000 5402.80000000 5420.20000000 5411.12372028 11.42903663 772 1512052200 2017.11.30 14:30 5410.40000000 5411.60000000 5402.80000000 5412.60000000 5411.16908025 10.63834681 622 1512054000 2017.11.30 15:00 5411.10000000 5410.00000000 5407.70000000 5413.00000000 5411.05773927 9.71407809 455 1512055800 2017.11.30 15:30 5410.70000000 5411.70000000 5409.00000000 5414.90000000 5411.11890696 9.30162047 535 1512057600 2017.11.30 16:00 5411.40000000 5411.40000000 5407.60000000 5411.80000000 5411.14567773 8.97164906 458 1512059400 2017.11.30 16:30 5411.60000000 5395.20000000 5390.40000000 5412.60000000 5409.62704175 8.74172810 1558 1512061200 2017.11.30 17:00 5394.90000000 5395.80000000 5392.50000000 5402.00000000 5408.31018063 8.89832484 1430 1512063000 2017.11.30 17:30 5396.10000000 5393.00000000 5381.20000000 5396.60000000 5406.85206819 9.29900600 1313 1512064800 2017.11.30 18:00 5392.00000000 5378.30000000 5375.50000000 5397.90000000 5404.13282360 11.41357610 1394 1512066600 2017.11.30 18:30 5378.50000000 5380.00000000 5372.50000000 5381.70000000 5401.83445945 13.09791833 1017 1512068400 2017.11.30 19:00 5380.30000000 5388.30000000 5380.00000000 5389.00000000 5400.54546331 13.81213841 503 1512070200 2017.11.30 19:30 5388.00000000 5392.00000000 5388.00000000 5396.50000000 5399.73160966 14.20105206 752 1512072000 2017.11.30 20:00 5391.80000000 5388.50000000 5387.30000000 5395.50000000 5398.66193255 14.77786902 687 1512073800 2017.11.30 20:30 5388.80000000 5382.00000000 5379.30000000 5388.80000000 5397.07508183 15.76967456 513 1512075600 2017.11.30 21:00 5381.80000000 5387.30000000 5380.00000000 5388.00000000 5396.14412166 15.55351169 444 1512077400 2017.11.30 21:30 5387.00000000 5380.50000000 5379.80000000 5387.50000000 5394.65420531 15.79666199 384 1512079200 2017.11.30 22:00 5380.30000000 5377.80000000 5376.30000000 5382.00000000 5393.04904290 15.71119447 431 1512081000 2017.11.30 22:30 5378.00000000 5375.80000000 5373.00000000 5380.00000000 5391.40627691 15.12417997 540 1512118800 2017.12.01 09:00 5376.70000000 5375.90000000 5373.00000000 5379.20000000 5389.92948863 14.35504426 356 1512120600 2017.12.01 09:30 5375.70000000 5378.70000000 5374.00000000 5380.20000000 5388.86001352 13.11180906 246 1512122400 2017.12.01 10:00 5378.00000000 5363.60000000 5362.10000000 5378.70000000 5386.45429795 13.67072479 1377 1512124200 2017.12.01 10:30 5363.10000000 5331.20000000 5325.60000000 5364.90000000 5381.19198386 17.85308327 2106 1512126000 2017.12.01 11:00 5331.70000000 5322.70000000 5310.90000000 5331.70000000 5375.62131873 21.71309905 1822 1512127800 2017.12.01 11:30 5322.50000000 5329.20000000 5315.80000000 5332.90000000 5371.20024076 23.24219257 1161 1512129600 2017.12.01 12:00 5329.40000000 5321.10000000 5317.70000000 5331.30000000 5366.42878926 24.77538726 896 1512131400 2017.12.01 12:30 5321.20000000 5312.30000000 5296.40000000 5321.70000000 5361.27366647 27.54285320 1559 1512133200 2017.12.01 13:00 5311.80000000 5318.50000000 5308.30000000 5322.20000000 5357.19998395 28.77408058 884 1512135000 2017.12.01 13:30 5318.80000000 5322.40000000 5316.60000000 5326.40000000 5353.88569976 29.25720237 580 1512136800 2017.12.01 14:00 5322.20000000 5324.00000000 5321.40000000 5330.30000000 5351.03944264 30.00044502 790 1512138600 2017.12.01 14:30 5325.00000000 5334.80000000 5324.40000000 5338.80000000 5349.49282906 29.78154906 797 1512140400 2017.12.01 15:00 5334.30000000 5345.10000000 5334.10000000 5345.80000000 5349.07446439 28.56321957 952 1512142200 2017.12.01 15:30 5344.80000000 5352.70000000 5344.80000000 5355.90000000 5349.41975349 26.88926515 996 1512144000 2017.12.01 16:00 5352.50000000 5356.10000000 5352.20000000 5363.00000000 5350.05596744 25.47734455 1018 1512145800 2017.12.01 16:30 5355.60000000 5358.70000000 5347.30000000 5360.90000000 5350.87920864 24.60043307 1817 1512147600 2017.12.01 17:00 5359.00000000 5372.40000000 5354.30000000 5378.50000000 5352.92880782 24.06969820 1840 1512149400 2017.12.01 17:30 5372.60000000 5369.20000000 5364.20000000 5377.60000000 5354.47844517 23.97946797 1325 1512151200 2017.12.01 18:00 5369.50000000 5316.00000000 5310.50000000 5373.20000000 5350.81383134 23.63528600 2654 1512153000 2017.12.01 18:30 5316.50000000 5330.50000000 5300.00000000 5332.00000000 5348.87918074 22.73181529 3544 1512154800 2017.12.01 19:00 5331.50000000 5328.00000000 5322.80000000 5347.30000000 5346.89068733 21.63614226 2049 1512156600 2017.12.01 19:30 5328.30000000 5334.80000000 5321.80000000 5337.50000000 5345.73919330 20.09398084 1439 1512158400 2017.12.01 20:00 5334.50000000 5335.50000000 5330.30000000 5339.00000000 5344.76403204 19.35324244 957 1512160200 2017.12.01 20:30 5336.00000000 5335.00000000 5331.00000000 5343.00000000 5343.83412422 18.83050490 871 1512162000 2017.12.01 21:00 5334.80000000 5338.30000000 5330.30000000 5340.00000000 5343.30706477 18.07141060 820 1512163800 2017.12.01 21:30 5338.00000000 5337.00000000 5334.00000000 5342.00000000 5342.70639194 17.65056302 630 1512165600 2017.12.01 22:00 5336.50000000 5338.80000000 5334.00000000 5339.80000000 5342.33435461 16.89981616 499 1512167400 2017.12.01 22:30 5339.00000000 5340.00000000 5337.50000000 5344.00000000 5342.11203512 15.47621967 463 1512378000 2017.12.04 09:00 5372.20000000 5378.20000000 5366.50000000 5379.50000000 5345.54898416 16.93396145 595 1512379800 2017.12.04 09:30 5378.00000000 5366.50000000 5365.00000000 5378.00000000 5347.54431900 17.02236139 501 1512381600 2017.12.04 10:00 5367.50000000 5352.10000000 5349.20000000 5371.20000000 5347.97819338 16.26723993 2256 1512383400 2017.12.04 10:30 5352.40000000 5362.40000000 5351.40000000 5367.70000000 5349.35169877 16.42894540 1372 1512385200 2017.12.04 11:00 5362.20000000 5363.50000000 5358.70000000 5367.90000000 5350.69915603 16.84355735 938 1512387000 2017.12.04 11:30 5362.80000000 5360.50000000 5355.30000000 5364.50000000 5351.63256975 17.11601863 691 1512388800 2017.12.04 12:00 5360.70000000 5367.40000000 5359.20000000 5370.90000000 5353.13422977 17.71528790 508 1512390600 2017.12.04 12:30 5367.20000000 5364.50000000 5362.00000000 5367.70000000 5354.21668408 18.10293091 488 1512392400 2017.12.04 13:00 5364.20000000 5371.40000000 5363.50000000 5372.20000000 5355.85319036 18.55071846 476 1512394200 2017.12.04 13:30 5371.70000000 5372.90000000 5370.70000000 5376.40000000 5357.47669604 19.29976347 371 1512396000 2017.12.04 14:00 5372.70000000 5374.90000000 5370.40000000 5375.90000000 5359.13605832 17.90386375 366 1512397800 2017.12.04 14:30 5375.20000000 5373.80000000 5370.80000000 5376.10000000 5360.53262419 17.44792570 332 1512399600 2017.12.04 15:00 5374.10000000 5379.10000000 5372.80000000 5381.00000000 5362.30094570 16.82861852 589 1512401400 2017.12.04 15:30 5379.40000000 5386.80000000 5377.20000000 5387.30000000 5364.63418896 17.08524199 648 1512403200 2017.12.04 16:00 5386.60000000 5396.50000000 5386.30000000 5397.00000000 5367.66902811 17.87421564 651 1512405000 2017.12.04 16:30 5397.00000000 5390.00000000 5388.50000000 5400.20000000 5369.79578734 17.43068348 1246 1512406800 2017.12.04 17:00 5390.30000000 5388.50000000 5382.60000000 5394.50000000 5371.57714093 16.74628047 1547 1512408600 2017.12.04 17:30 5389.00000000 5375.60000000 5368.20000000 5390.80000000 5371.96027036 14.92290749 2129 1512410400 2017.12.04 18:00 5375.30000000 5384.90000000 5371.10000000 5386.90000000 5373.19262556 13.27911373 1681 1512412200 2017.12.04 18:30 5385.20000000 5390.90000000 5383.40000000 5395.70000000 5374.87904218 11.55878320 1181 1512414000 2017.12.04 19:00 5390.70000000 5393.40000000 5388.90000000 5396.20000000 5376.64294292 12.25309228 656 1512415800 2017.12.04 19:30 5392.90000000 5397.90000000 5390.90000000 5400.20000000 5378.66742455 12.99319466 735 1512417600 2017.12.04 20:00 5398.20000000 5402.20000000 5396.90000000 5405.70000000 5380.90862221 12.68544815 560 1512419400 2017.12.04 20:30 5402.40000000 5401.40000000 5400.90000000 5405.40000000 5382.86018200 12.84900323 341 1512421200 2017.12.04 21:00 5401.70000000 5392.40000000 5391.90000000 5401.70000000 5383.76873610 12.28916544 631 1512423000 2017.12.04 21:30 5391.90000000 5388.20000000 5385.90000000 5392.20000000 5384.19076123 11.15260611 742 1512424800 2017.12.04 22:00 5388.40000000 5385.20000000 5384.40000000 5388.40000000 5384.28687921 10.49227421 353 1512426600 2017.12.04 22:30 5384.90000000 5374.20000000 5373.70000000 5386.40000000 5383.32622404 9.99162416 883 1512464400 2017.12.05 09:00 5383.90000000 5385.10000000 5382.10000000 5388.10000000 5383.49515509 9.57958676 235 1512466200 2017.12.05 09:30 5384.60000000 5370.90000000 5370.90000000 5385.10000000 5382.29561651 10.14707709 307 1512468000 2017.12.05 10:00 5371.60000000 5392.00000000 5370.60000000 5395.80000000 5383.21984351 9.81140785 1315 1512469800 2017.12.05 10:30 5391.90000000 5383.40000000 5378.50000000 5391.90000000 5383.23700127 9.57430609 913 1512471600 2017.12.05 11:00 5383.70000000 5378.00000000 5371.50000000 5386.30000000 5382.73823924 9.85181131 809 1512473400 2017.12.05 11:30 5378.20000000 5378.10000000 5373.30000000 5382.30000000 5382.29650217 10.08255771 692 1512475200 2017.12.05 12:00 5377.90000000 5363.80000000 5358.80000000 5379.60000000 5380.53493054 11.14186282 892 1512477000 2017.12.05 12:30 5363.50000000 5355.20000000 5347.60000000 5363.50000000 5378.12208001 13.21406724 1081 1512478800 2017.12.05 13:00 5355.50000000 5353.30000000 5353.00000000 5359.40000000 5375.75807239 15.01328532 569 1512480600 2017.12.05 13:30 5353.60000000 5365.30000000 5351.80000000 5365.30000000 5374.76206550 15.61645809 564 1512482400 2017.12.05 14:00 5365.10000000 5362.20000000 5358.40000000 5366.90000000 5373.56567831 16.19126175 552 1512484200 2017.12.05 14:30 5362.40000000 5372.30000000 5359.90000000 5374.80000000 5373.44513751 15.77062294 657 1512486000 2017.12.05 15:00 5372.80000000 5370.90000000 5367.40000000 5374.30000000 5373.20274347 15.22118189 520 1512487800 2017.12.05 15:30 5370.60000000 5359.90000000 5359.40000000 5373.40000000 5371.93581552 14.84929136 669 1512489600 2017.12.05 16:00 5360.00000000 5368.20000000 5358.40000000 5370.50000000 5371.58002356 13.33080038 713 1512491400 2017.12.05 16:30 5368.70000000 5365.50000000 5359.30000000 5373.20000000 5371.00097370 11.71811448 1856 1512493200 2017.12.05 17:00 5364.70000000 5372.70000000 5355.80000000 5374.60000000 5371.16278573 10.68617340 1924 1512495000 2017.12.05 17:30 5372.40000000 5385.40000000 5371.40000000 5386.40000000 5372.51871090 10.44830452 1500 1512496800 2017.12.05 18:00 5385.20000000 5381.60000000 5380.00000000 5387.40000000 5373.38359557 10.34736951 1014 1512498600 2017.12.05 18:30 5381.10000000 5370.60000000 5368.60000000 5382.60000000 5373.11849123 10.32523015 820 1512500400 2017.12.05 19:00 5370.30000000 5371.10000000 5365.60000000 5375.10000000 5372.92625397 9.94315866 730 1512502200 2017.12.05 19:30 5370.80000000 5366.80000000 5365.30000000 5373.60000000 5372.34280121 9.92040582 629 1512504000 2017.12.05 20:00 5366.60000000 5369.30000000 5364.80000000 5371.30000000 5372.05301062 8.83729480 938 1512505800 2017.12.05 20:30 5369.60000000 5365.60000000 5364.30000000 5369.80000000 5371.43843818 8.37311918 432 1512507600 2017.12.05 21:00 5365.30000000 5360.30000000 5358.10000000 5368.10000000 5370.37763455 8.23337091 514 1512509400 2017.12.05 21:30 5360.60000000 5361.10000000 5355.80000000 5361.30000000 5369.49405030 8.00121499 780 1512511200 2017.12.05 22:00 5360.80000000 5361.60000000 5357.60000000 5364.80000000 5368.74223599 7.88964715 598 1512513000 2017.12.05 22:30 5361.80000000 5360.30000000 5357.80000000 5363.60000000 5367.93821351 7.40317224 531 1512550800 2017.12.06 09:00 5347.40000000 5334.90000000 5333.60000000 5348.10000000 5364.79171699 9.90629024 623 1512552600 2017.12.06 09:30 5334.40000000 5335.60000000 5333.60000000 5344.40000000 5362.01155347 12.18511590 619 1512554400 2017.12.06 10:00 5336.10000000 5330.40000000 5314.70000000 5336.40000000 5359.00092933 14.65229283 1551 1512556200 2017.12.06 10:30 5330.70000000 5345.20000000 5323.00000000 5346.20000000 5357.68655510 14.98621945 1121 1512558000 2017.12.06 11:00 5344.70000000 5351.10000000 5342.70000000 5361.40000000 5357.05926414 14.91311480 1056 1512559800 2017.12.06 11:30 5351.30000000 5338.60000000 5337.10000000 5352.20000000 5355.30123899 15.86645402 980 1512561600 2017.12.06 12:00 5338.30000000 5338.30000000 5336.40000000 5343.00000000 5353.68207337 16.43807307 781 1512563400 2017.12.06 12:30 5338.60000000 5341.50000000 5337.80000000 5345.50000000 5352.52187590 16.73093602 628 1512565200 2017.12.06 13:00 5342.00000000 5348.60000000 5339.50000000 5352.90000000 5352.14836391 16.21711309 730 1512567000 2017.12.06 13:30 5348.40000000 5348.50000000 5344.00000000 5351.90000000 5351.80090068 14.48512850 457 1512568800 2017.12.06 14:00 5349.00000000 5348.70000000 5343.60000000 5351.50000000 5351.50557681 12.89745855 434 1512570600 2017.12.06 14:30 5349.20000000 5347.50000000 5347.30000000 5350.90000000 5351.12409330 12.20112095 488 1512572400 2017.12.06 15:00 5347.80000000 5340.80000000 5338.40000000 5347.80000000 5350.14084632 11.50999506 479 1512574200 2017.12.06 15:30 5340.60000000 5348.30000000 5339.30000000 5349.30000000 5349.96552762 10.87828774 468 1512576000 2017.12.06 16:00 5348.00000000 5356.70000000 5347.80000000 5362.20000000 5350.60690595 10.22817053 515 1512577800 2017.12.06 16:30 5357.20000000 5368.10000000 5351.30000000 5370.10000000 5352.27291490 10.91429447 1724 1512579600 2017.12.06 17:00 5368.60000000 5372.50000000 5365.10000000 5376.50000000 5354.19930396 12.36952478 1726 1512581400 2017.12.06 17:30 5373.00000000 5381.50000000 5368.10000000 5381.50000000 5356.79937025 14.72500777 1610 1512583200 2017.12.06 18:00 5381.00000000 5372.50000000 5370.50000000 5385.90000000 5358.29466832 15.78396785 1248 1512585000 2017.12.06 18:30 5372.80000000 5373.30000000 5368.00000000 5379.00000000 5359.72374753 16.81400002 1087 1512586800 2017.12.06 19:00 5372.80000000 5368.30000000 5367.30000000 5375.00000000 5360.54053348 16.35710422 646 1512588600 2017.12.06 19:30 5368.50000000 5373.30000000 5368.00000000 5374.50000000 5361.75572077 16.13385779 542 1512590400 2017.12.06 20:00 5373.50000000 5375.30000000 5370.00000000 5376.80000000 5363.04565212 15.31105159 517 1512592200 2017.12.06 20:30 5375.50000000 5378.00000000 5374.00000000 5380.00000000 5364.46987573 15.63533286 407 1512594000 2017.12.06 21:00 5377.50000000 5377.30000000 5376.50000000 5381.00000000 5365.69179233 16.01457243 427 1512595800 2017.12.06 21:30 5377.50000000 5379.50000000 5376.50000000 5382.80000000 5367.00685972 15.52218326 404 1512597600 2017.12.06 22:00 5379.00000000 5376.30000000 5375.50000000 5380.00000000 5367.89192070 14.50750561 381 1512599400 2017.12.06 22:30 5376.00000000 5368.30000000 5367.80000000 5376.30000000 5367.93078540 13.26132889 396 1512637200 2017.12.07 09:00 5378.80000000 5381.30000000 5375.50000000 5383.00000000 5369.20404393 13.06202233 358 1512639000 2017.12.07 09:30 5381.00000000 5378.00000000 5377.00000000 5385.30000000 5370.04175403 12.46235511 181 1512640800 2017.12.07 10:00 5380.50000000 5383.20000000 5373.00000000 5385.30000000 5371.29492032 11.95277452 1071 1512642600 2017.12.07 10:30 5383.00000000 5384.00000000 5380.50000000 5389.10000000 5372.50492790 11.08202044 710 1512644400 2017.12.07 11:00 5384.70000000 5388.80000000 5383.70000000 5391.30000000 5374.05683953 9.10478736 513 1512646200 2017.12.07 11:30 5389.00000000 5388.80000000 5386.80000000 5395.20000000 5375.46095005 7.51046602 470 1512648000 2017.12.07 12:00 5389.00000000 5390.00000000 5388.30000000 5396.20000000 5376.84562148 6.67074549 493 1512649800 2017.12.07 12:30 5389.70000000 5384.80000000 5382.80000000 5392.70000000 5377.60318134 6.44412081 456 1512651600 2017.12.07 13:00 5384.30000000 5378.90000000 5378.90000000 5387.50000000 5377.72668788 6.32151781 464 1512653400 2017.12.07 13:30 5379.40000000 5375.40000000 5373.90000000 5379.90000000 5377.50509855 6.32689708 455 1512655200 2017.12.07 14:00 5375.90000000 5378.80000000 5370.90000000 5379.30000000 5377.62842250 6.20384375 517 1512657000 2017.12.07 14:30 5378.60000000 5369.40000000 5367.90000000 5379.30000000 5376.84476322 6.59695696 411 1512658800 2017.12.07 15:00 5369.10000000 5369.30000000 5364.60000000 5371.80000000 5376.12621434 6.79967293 633 1512660600 2017.12.07 15:30 5369.60000000 5367.30000000 5366.80000000 5372.50000000 5375.28562250 7.39294290 690 1512662400 2017.12.07 16:00 5366.80000000 5371.10000000 5365.60000000 5376.70000000 5374.88699178 7.62845837 579 1512664200 2017.12.07 16:30 5371.30000000 5376.90000000 5366.30000000 5378.20000000 5375.07870685 7.52414185 1817 1512666000 2017.12.07 17:00 5376.70000000 5379.60000000 5370.20000000 5382.10000000 5375.50930620 7.39188938 1190 1512667800 2017.12.07 17:30 5379.90000000 5386.20000000 5379.10000000 5386.70000000 5376.52746751 7.33848112 899 1512669600 2017.12.07 18:00 5385.90000000 5383.90000000 5374.30000000 5388.10000000 5377.22961346 7.30126175 837 1512671400 2017.12.07 18:30 5383.60000000 5388.10000000 5383.10000000 5390.10000000 5378.26488837 7.08321641 819 1512673200 2017.12.07 19:00 5387.90000000 5385.60000000 5385.60000000 5388.60000000 5378.96347043 7.06395658 470 1512675000 2017.12.07 19:30 5385.90000000 5390.90000000 5385.60000000 5391.60000000 5380.10028277 7.31610981 355 1512676800 2017.12.07 20:00 5390.60000000 5391.60000000 5383.10000000 5392.60000000 5381.19549394 7.60634298 600 1512678600 2017.12.07 20:30 5391.40000000 5390.10000000 5387.40000000 5393.40000000 5382.04354213 7.82074101 544 1512680400 2017.12.07 21:00 5390.40000000 5388.60000000 5388.10000000 5391.60000000 5382.66796669 7.85930174 521 1512682200 2017.12.07 21:30 5388.40000000 5389.60000000 5384.90000000 5390.40000000 5383.32816034 7.99165142 561 1512684000 2017.12.07 22:00 5389.90000000 5389.90000000 5387.10000000 5391.60000000 5383.95404983 8.13049388 342 1512685800 2017.12.07 22:30 5389.60000000 5391.60000000 5387.10000000 5391.60000000 5384.68223556 8.49496096 355 1512723600 2017.12.08 09:00 5406.90000000 5411.70000000 5406.90000000 5413.20000000 5387.25535598 10.87449765 375 1512725400 2017.12.08 09:30 5411.20000000 5412.20000000 5409.70000000 5414.20000000 5389.63103637 12.48010468 261 1512727200 2017.12.08 10:00 5411.90000000 5415.40000000 5408.60000000 5417.40000000 5392.08522338 14.13569226 1027 1512729000 2017.12.08 10:30 5415.90000000 5414.50000000 5412.50000000 5420.50000000 5394.21996401 14.62625636 846 1512730800 2017.12.08 11:00 5414.80000000 5415.30000000 5410.20000000 5417.80000000 5396.22758649 14.76549057 587 1512732600 2017.12.08 11:30 5414.80000000 5420.30000000 5414.80000000 5421.80000000 5398.52019730 14.75195665 560 1512734400 2017.12.08 12:00 5420.60000000 5418.70000000 5417.70000000 5424.80000000 5400.44208327 14.48414621 483 1512736200 2017.12.08 12:30 5418.20000000 5411.60000000 5409.20000000 5425.20000000 5401.50474200 13.89197300 590 1512738000 2017.12.08 13:00 5411.80000000 5405.80000000 5404.30000000 5411.80000000 5401.91381419 13.08630867 448 1512739800 2017.12.08 13:30 5405.30000000 5408.70000000 5405.30000000 5411.50000000 5402.56011760 12.74918894 509 1512741600 2017.12.08 14:00 5408.50000000 5400.80000000 5400.80000000 5410.90000000 5402.39248736 12.04756397 459 1512743400 2017.12.08 14:30 5401.00000000 5404.30000000 5400.30000000 5405.00000000 5402.57415523 11.61787878 328 1512745200 2017.12.08 15:00 5404.10000000 5400.80000000 5400.10000000 5404.80000000 5402.40518806 11.00492472 353 1512747000 2017.12.08 15:30 5401.10000000 5409.30000000 5396.80000000 5409.50000000 5403.06183682 10.70020403 1066 1512748800 2017.12.08 16:00 5408.50000000 5405.30000000 5405.10000000 5409.00000000 5403.27499522 10.35854206 410 1512750600 2017.12.08 16:30 5405.60000000 5403.20000000 5402.50000000 5411.50000000 5403.26785282 9.93266897 1288 1512752400 2017.12.08 17:00 5403.70000000 5395.30000000 5392.60000000 5404.80000000 5402.50900969 9.80426638 1116 1512754200 2017.12.08 17:30 5395.60000000 5407.80000000 5394.30000000 5408.00000000 5403.01291353 9.20831853 876 1512756000 2017.12.08 18:00 5407.30000000 5403.50000000 5401.70000000 5407.80000000 5403.05930272 8.70431604 730 1512757800 2017.12.08 18:30 5403.20000000 5402.50000000 5397.70000000 5404.20000000 5403.00603579 8.35352940 507 1512759600 2017.12.08 19:00 5402.70000000 5409.00000000 5402.00000000 5409.20000000 5403.57688953 7.88526117 218 1512761400 2017.12.08 19:30 5408.70000000 5409.20000000 5408.70000000 5412.20000000 5404.11242386 7.45118334 381 1512763200 2017.12.08 20:00 5409.50000000 5411.50000000 5408.70000000 5412.50000000 5404.81600254 6.86192397 264 1512765000 2017.12.08 20:30 5411.70000000 5409.50000000 5408.50000000 5411.70000000 5405.26209753 6.41804519 170 1512766800 2017.12.08 21:00 5409.20000000 5408.20000000 5406.70000000 5410.70000000 5405.54189777 5.96174105 248 1512768600 2017.12.08 21:30 5408.00000000 5407.00000000 5406.00000000 5409.00000000 5405.68076465 4.94813032 180 1512770400 2017.12.08 22:00 5406.70000000 5406.00000000 5405.20000000 5408.20000000 5405.71116801 3.99971320 158 1512772200 2017.12.08 22:30 5406.20000000 5407.70000000 5404.70000000 5409.00000000 5405.90058058 3.80462236 359 1512982800 2017.12.11 09:00 5415.20000000 5412.50000000 5411.20000000 5418.20000000 5406.52909672 4.09760089 314 1512984600 2017.12.11 09:30 5411.70000000 5411.00000000 5409.00000000 5414.20000000 5406.95489703 4.24248437 249 1512986400 2017.12.11 10:00 5411.20000000 5407.50000000 5402.90000000 5413.00000000 5407.00681160 4.02039907 1037 1512988200 2017.12.11 10:30 5407.30000000 5403.30000000 5401.80000000 5408.70000000 5406.65378192 4.03170077 733 1512990000 2017.12.11 11:00 5403.80000000 5399.90000000 5398.90000000 5404.90000000 5406.01056460 4.12145510 467 1512991800 2017.12.11 11:30 5399.60000000 5397.40000000 5396.60000000 5402.40000000 5405.19051083 4.53720295 442 1512993600 2017.12.11 12:00 5397.60000000 5402.90000000 5397.40000000 5403.60000000 5404.97236694 4.59754683 465 1512995400 2017.12.11 12:30 5402.40000000 5394.90000000 5394.20000000 5402.90000000 5404.01309390 5.25921493 329 1512997200 2017.12.11 13:00 5394.70000000 5395.50000000 5393.90000000 5399.70000000 5403.20232305 5.50418593 336 1512999000 2017.12.11 13:30 5395.30000000 5391.10000000 5387.90000000 5396.30000000 5402.04972085 6.39483156 353 1513000800 2017.12.11 14:00 5391.60000000 5392.40000000 5390.20000000 5395.40000000 5401.13069982 7.05563275 306 1513002600 2017.12.11 14:30 5392.20000000 5390.90000000 5389.90000000 5393.40000000 5400.15634746 7.76109932 363 1513004400 2017.12.11 15:00 5390.60000000 5391.40000000 5386.50000000 5391.90000000 5399.32240960 8.04646065 332 1513006200 2017.12.11 15:30 5391.90000000 5396.50000000 5390.40000000 5397.50000000 5399.05360869 7.85488818 301 1513008000 2017.12.11 16:00 5396.00000000 5395.80000000 5393.40000000 5399.10000000 5398.74374119 7.47185252 293 1513009800 2017.12.11 16:30 5395.60000000 5397.20000000 5391.60000000 5397.50000000 5398.59671822 7.11952851 982 1513011600 2017.12.11 17:00 5397.00000000 5389.60000000 5387.80000000 5398.90000000 5397.73988792 7.24213367 951 1513013400 2017.12.11 17:30 5390.10000000 5384.70000000 5381.20000000 5394.10000000 5396.49799383 7.73754920 635 1513015200 2017.12.11 18:00 5385.20000000 5386.80000000 5384.20000000 5391.10000000 5395.57437537 7.91640498 599 1513017000 2017.12.11 18:30 5387.10000000 5385.60000000 5383.60000000 5390.10000000 5394.62443486 7.91573240 550 1513018800 2017.12.11 19:00 5386.10000000 5392.60000000 5385.60000000 5393.10000000 5394.43163154 6.87050949 271 1513020600 2017.12.11 19:30 5392.30000000 5394.60000000 5392.10000000 5397.10000000 5394.44766663 5.78592074 313 1513022400 2017.12.11 20:00 5394.80000000 5395.80000000 5393.10000000 5396.80000000 5394.57646028 5.01958336 246 1513024200 2017.12.11 20:30 5396.10000000 5396.60000000 5395.10000000 5397.10000000 5394.76917835 4.69101209 194 1513026000 2017.12.11 21:00 5397.10000000 5397.60000000 5396.60000000 5398.10000000 5395.03878041 4.67436979 137 1513027800 2017.12.11 21:30 5397.30000000 5396.80000000 5396.10000000 5397.60000000 5395.20651561 4.72039740 97 1513029600 2017.12.11 22:00 5397.10000000 5395.60000000 5395.10000000 5397.10000000 5395.24399032 4.41471341 121 1513031400 2017.12.11 22:30 5396.10000000 5404.10000000 5395.10000000 5404.60000000 5396.08741981 5.19203726 274 1513069200 2017.12.12 09:00 5403.80000000 5398.80000000 5397.80000000 5404.30000000 5396.34576078 5.34745379 159 1513071000 2017.12.12 09:30 5399.30000000 5396.30000000 5395.50000000 5399.80000000 5396.34140261 5.21525726 191 1513072800 2017.12.12 10:00 5397.50000000 5365.00000000 5364.50000000 5399.00000000 5393.35650712 7.88670450 1347 1513074600 2017.12.12 10:30 5364.80000000 5363.60000000 5358.30000000 5367.90000000 5390.52255406 10.11250106 1018 1513076400 2017.12.12 11:00 5363.90000000 5392.30000000 5362.40000000 5396.80000000 5390.69183463 10.10689287 982 1513078200 2017.12.12 11:30 5391.80000000 5397.70000000 5391.80000000 5401.10000000 5391.35927895 10.12316617 621 1513080000 2017.12.12 12:00 5397.90000000 5394.60000000 5390.70000000 5399.70000000 5391.66791905 10.10705415 514 1513081800 2017.12.12 12:30 5394.10000000 5396.60000000 5392.10000000 5397.80000000 5392.13764105 10.12115494 376 1513083600 2017.12.12 13:00 5397.40000000 5402.10000000 5394.70000000 5408.60000000 5393.08643714 10.41385432 479 1513085400 2017.12.12 13:30 5401.80000000 5400.70000000 5397.00000000 5402.10000000 5393.81153836 10.43698943 285 1513087200 2017.12.12 14:00 5400.50000000 5407.50000000 5400.00000000 5408.60000000 5395.11520138 10.85202907 419 1513089000 2017.12.12 14:30 5407.80000000 5409.50000000 5407.20000000 5411.40000000 5396.48518220 11.22485614 443 1513090800 2017.12.12 15:00 5410.00000000 5414.00000000 5409.90000000 5415.40000000 5398.15326008 12.04224207 455 1513092600 2017.12.12 15:30 5414.20000000 5412.20000000 5409.50000000 5415.80000000 5399.49104484 12.62826101 482 1513094400 2017.12.12 16:00 5412.40000000 5408.10000000 5405.90000000 5412.90000000 5400.31094533 12.90190846 376 1513096200 2017.12.12 16:30 5408.40000000 5412.50000000 5402.70000000 5413.00000000 5401.47180768 13.38888480 855 1513098000 2017.12.12 17:00 5412.20000000 5414.10000000 5409.50000000 5422.40000000 5402.67449266 13.91494710 821 1513099800 2017.12.12 17:30 5413.80000000 5413.30000000 5409.60000000 5419.50000000 5403.68644574 14.28719653 662 1513101600 2017.12.12 18:00 5413.50000000 5422.10000000 5411.10000000 5422.60000000 5405.44011758 15.14630926 720 1513103400 2017.12.12 18:30 5421.90000000 5417.40000000 5416.60000000 5427.10000000 5406.57915400 15.67766934 729 1513105200 2017.12.12 19:00 5417.10000000 5418.10000000 5415.60000000 5425.10000000 5407.67637743 16.08448236 388 1513107000 2017.12.12 19:30 5418.40000000 5423.90000000 5418.10000000 5424.10000000 5409.22148434 16.68319550 600 1513108800 2017.12.12 20:00 5423.60000000 5422.90000000 5421.40000000 5424.60000000 5410.52420011 14.03478687 253 1513110600 2017.12.12 20:30 5422.60000000 5422.60000000 5421.60000000 5425.60000000 5411.67427629 9.82078715 240 1513112400 2017.12.12 21:00 5421.90000000 5425.10000000 5420.60000000 5425.10000000 5412.95291665 9.38794485 282 1513114200 2017.12.12 21:30 5424.90000000 5424.40000000 5422.10000000 5426.10000000 5414.04311506 9.16260113 211 1513116000 2017.12.12 22:00 5424.60000000 5422.10000000 5421.10000000 5424.60000000 5414.81043744 8.26112622 203 1513117800 2017.12.12 22:30 5422.60000000 5421.10000000 5417.40000000 5423.10000000 5415.40944340 7.27696410 426 1513155600 2017.12.13 09:00 5417.40000000 5420.10000000 5416.10000000 5421.10000000 5415.85616307 6.65931515 157 1513157400 2017.12.13 09:30 5419.90000000 5416.90000000 5413.90000000 5422.10000000 5415.95557611 5.71134101 174 1513159200 2017.12.13 10:00 5418.90000000 5426.10000000 5412.20000000 5428.40000000 5416.92171172 5.52676153 800 1513161000 2017.12.13 10:30 5425.80000000 5419.80000000 5419.50000000 5428.70000000 5417.19583441 5.21811081 499 1513162800 2017.12.13 11:00 5420.30000000 5426.20000000 5416.70000000 5428.20000000 5418.05337399 5.25747698 589 1513164600 2017.12.13 11:30 5425.90000000 5418.20000000 5417.90000000 5425.90000000 5418.06733838 5.08742078 544 1513166400 2017.12.13 12:00 5418.00000000 5418.00000000 5415.50000000 5424.50000000 5418.06092520 4.57631487 471 1513168200 2017.12.13 12:30 5417.50000000 5420.30000000 5416.30000000 5421.50000000 5418.27417042 4.31216782 426 1513170000 2017.12.13 13:00 5420.00000000 5416.70000000 5415.90000000 5422.00000000 5418.12424942 4.31472347 259 1513171800 2017.12.13 13:30 5417.20000000 5412.00000000 5412.00000000 5418.00000000 5417.54098757 4.76165512 231 1513173600 2017.12.13 14:00 5411.80000000 5416.20000000 5409.50000000 5417.30000000 5417.41327447 4.74045321 313 1513175400 2017.12.13 14:30 5416.30000000 5409.70000000 5409.70000000 5416.30000000 5416.67867690 5.46040658 277 1513177200 2017.12.13 15:00 5409.40000000 5411.20000000 5409.00000000 5415.10000000 5416.15689815 5.88344420 350 1513179000 2017.12.13 15:30 5410.50000000 5406.80000000 5405.40000000 5413.50000000 5415.26576499 6.44477979 607 1513180800 2017.12.13 16:00 5406.60000000 5406.20000000 5405.00000000 5409.80000000 5414.40235880 6.94057584 369 1513182600 2017.12.13 16:30 5406.00000000 5410.70000000 5403.30000000 5411.50000000 5414.04975320 6.90855619 692 1513184400 2017.12.13 17:00 5411.00000000 5397.80000000 5393.30000000 5411.70000000 5412.50215766 7.95828456 554 1513186200 2017.12.13 17:30 5397.60000000 5399.00000000 5394.90000000 5404.90000000 5411.21623788 8.53342325 525 1513188000 2017.12.13 18:00 5398.70000000 5399.00000000 5396.00000000 5404.80000000 5410.05278666 9.01436201 406 1513189800 2017.12.13 18:30 5399.30000000 5400.00000000 5397.00000000 5403.50000000 5409.09537840 9.26813704 566 1513191600 2017.12.13 19:00 5399.80000000 5398.00000000 5391.30000000 5400.00000000 5408.03867570 9.59533256 442 1513193400 2017.12.13 19:30 5398.30000000 5392.30000000 5389.00000000 5398.30000000 5406.53975420 10.45397552 465 1513195200 2017.12.13 20:00 5392.00000000 5391.30000000 5390.00000000 5394.30000000 5405.08834904 10.46315742 230 1513197000 2017.12.13 20:30 5391.50000000 5394.00000000 5389.50000000 5394.50000000 5404.03231580 10.50411899 263 1513198800 2017.12.13 21:00 5394.30000000 5396.80000000 5390.30000000 5402.80000000 5403.34352382 9.54814692 575 1513200600 2017.12.13 21:30 5396.50000000 5392.80000000 5392.50000000 5400.30000000 5402.33937869 9.42868018 465 1513202400 2017.12.13 22:00 5392.50000000 5386.80000000 5386.30000000 5393.30000000 5400.85943786 9.61775812 303 1513204200 2017.12.13 22:30 5386.50000000 5384.80000000 5382.00000000 5390.30000000 5399.32996759 9.46521078 391 1513242000 2017.12.14 09:00 5384.50000000 5391.50000000 5382.00000000 5392.30000000 5398.58425639 8.88222660 294 1513243800 2017.12.14 09:30 5391.30000000 5395.80000000 5390.30000000 5398.50000000 5398.31908912 8.40189285 191 1513245600 2017.12.14 10:00 5395.50000000 5392.70000000 5384.60000000 5399.30000000 5397.78393777 7.48192391 920 1513247400 2017.12.14 10:30 5392.90000000 5393.80000000 5389.80000000 5400.30000000 5397.40451513 7.01936931 661 1513249200 2017.12.14 11:00 5393.50000000 5389.40000000 5386.70000000 5395.80000000 5396.64218035 6.43125218 670 1513251000 2017.12.14 11:30 5388.70000000 5388.60000000 5382.50000000 5390.10000000 5395.87625842 6.13240697 509 1513252800 2017.12.14 12:00 5388.40000000 5374.00000000 5368.40000000 5390.20000000 5393.79280523 7.10335043 633 1513254600 2017.12.14 12:30 5374.20000000 5376.40000000 5370.60000000 5379.10000000 5392.13634759 6.87266261 419 1513256400 2017.12.14 13:00 5376.20000000 5383.30000000 5373.90000000 5383.80000000 5391.29479068 6.95374416 316 1513258200 2017.12.14 13:30 5382.80000000 5382.80000000 5379.80000000 5387.20000000 5390.48576299 6.91992073 377 1513260000 2017.12.14 14:00 5383.50000000 5394.00000000 5382.30000000 5395.50000000 5390.82045223 6.73390545 463 1513261800 2017.12.14 14:30 5393.70000000 5381.10000000 5380.30000000 5394.20000000 5389.89469488 6.58495141 539 1513263600 2017.12.14 15:00 5380.60000000 5382.50000000 5377.40000000 5383.90000000 5389.19043822 6.40071380 357 1513265400 2017.12.14 15:30 5383.20000000 5392.70000000 5380.20000000 5397.80000000 5389.52468220 6.46827395 990 1513267200 2017.12.14 16:00 5392.90000000 5390.70000000 5381.60000000 5393.90000000 5389.63661723 6.48486994 501 1513269000 2017.12.14 16:30 5391.00000000 5392.40000000 5387.70000000 5398.90000000 5389.89979654 6.50674926 998 1513270800 2017.12.14 17:00 5392.70000000 5383.30000000 5380.40000000 5393.40000000 5389.27124449 6.28295963 771 1513272600 2017.12.14 17:30 5382.80000000 5377.00000000 5376.70000000 5384.80000000 5388.10255454 6.45687706 620 1513274400 2017.12.14 18:00 5377.20000000 5363.50000000 5361.60000000 5380.40000000 5385.75945411 8.07682071 845 1513276200 2017.12.14 18:30 5363.00000000 5360.20000000 5355.20000000 5365.00000000 5383.32522038 9.82855289 684 1513278000 2017.12.14 19:00 5360.50000000 5356.50000000 5355.50000000 5363.00000000 5380.77043749 11.47727999 221 1513279800 2017.12.14 19:30 5356.20000000 5351.50000000 5351.00000000 5358.20000000 5377.98277678 12.98195719 382 1513281600 2017.12.14 20:00 5351.70000000 5346.20000000 5342.20000000 5352.00000000 5374.95584565 14.74601418 356 1513283400 2017.12.14 20:30 5346.50000000 5340.50000000 5340.00000000 5346.50000000 5371.67433654 16.50072651 349 1513285200 2017.12.14 21:00 5340.20000000 5335.00000000 5335.00000000 5341.50000000 5368.18154259 18.50810998 328 1513287000 2017.12.14 21:30 5334.70000000 5341.70000000 5334.70000000 5342.00000000 5365.65949091 19.32971777 280 1513288800 2017.12.14 22:00 5341.50000000 5340.00000000 5339.00000000 5343.00000000 5363.21572987 20.57311269 273 1513290600 2017.12.14 22:30 5340.20000000 5339.00000000 5337.50000000 5343.70000000 5360.90946989 21.56962757 263 1513328400 2017.12.15 09:00 5347.90000000 5339.40000000 5337.70000000 5349.90000000 5358.86094894 21.95955138 325 1513330200 2017.12.15 09:30 5339.20000000 5339.40000000 5335.70000000 5342.70000000 5357.00752523 22.10879548 306 1513332000 2017.12.15 10:00 5339.70000000 5346.10000000 5330.20000000 5348.60000000 5355.96871331 20.82034354 1203 1513333800 2017.12.15 10:30 5346.90000000 5348.00000000 5345.50000000 5353.80000000 5355.20978823 20.22787187 672 1513335600 2017.12.15 11:00 5347.70000000 5347.30000000 5347.30000000 5360.90000000 5354.45647507 19.43189994 690 1513337400 2017.12.15 11:30 5347.40000000 5333.80000000 5331.90000000 5347.90000000 5352.48919173 18.06119749 615 1513339200 2017.12.15 12:00 5334.10000000 5342.10000000 5330.80000000 5344.60000000 5351.49974490 16.02870297 594 1513341000 2017.12.15 12:30 5342.40000000 5339.60000000 5334.70000000 5347.70000000 5350.36643586 13.22325295 900 1513342800 2017.12.15 13:00 5338.90000000 5336.40000000 5333.20000000 5341.10000000 5349.03629911 10.99797693 597 1513344600 2017.12.15 13:30 5336.10000000 5333.90000000 5329.20000000 5336.10000000 5347.59474681 8.99359534 468 1513346400 2017.12.15 14:00 5334.40000000 5339.50000000 5330.20000000 5339.80000000 5346.82381855 8.04495976 509 1513348200 2017.12.15 14:30 5339.40000000 5336.90000000 5334.20000000 5340.00000000 5345.87869297 7.19679916 339 1513350000 2017.12.15 15:00 5336.40000000 5344.20000000 5333.90000000 5350.50000000 5345.71881745 6.69087418 557 1513351800 2017.12.15 15:30 5344.40000000 5342.50000000 5341.70000000 5349.40000000 5345.41226341 6.36828016 443 1513353600 2017.12.15 16:00 5342.00000000 5345.10000000 5340.60000000 5349.50000000 5345.38252403 6.34340129 724 1513355400 2017.12.15 16:30 5345.30000000 5335.60000000 5334.90000000 5346.60000000 5344.45085508 5.93149565 920 1513357200 2017.12.15 17:00 5336.10000000 5341.10000000 5333.50000000 5343.90000000 5344.13172602 5.37674230 788 1513359000 2017.12.15 17:30 5341.40000000 5332.90000000 5331.90000000 5341.90000000 5343.06203783 5.24649455 841 1513360800 2017.12.15 18:00 5332.70000000 5352.80000000 5332.40000000 5353.00000000 5343.98946280 6.07381688 881 1513362600 2017.12.15 18:30 5352.50000000 5355.00000000 5347.00000000 5360.80000000 5345.03808539 6.91816121 968 1513364400 2017.12.15 19:00 5354.80000000 5354.00000000 5352.50000000 5356.50000000 5345.89160107 7.46141851 317 1513366200 2017.12.15 19:30 5354.30000000 5353.30000000 5351.50000000 5355.50000000 5346.59716287 7.80263475 339 1513368000 2017.12.15 20:00 5353.00000000 5352.80000000 5352.00000000 5354.80000000 5347.18790926 8.18473003 230 1513369800 2017.12.15 20:30 5353.00000000 5358.80000000 5353.00000000 5358.80000000 5348.29382267 9.06854071 181 1513371600 2017.12.15 21:00 5359.00000000 5362.50000000 5358.50000000 5363.00000000 5349.64679194 10.19790986 275 1513373400 2017.12.15 21:30 5362.80000000 5366.80000000 5362.80000000 5368.50000000 5351.28043080 10.94482981 229 1513375200 2017.12.15 22:00 5367.00000000 5366.00000000 5365.80000000 5370.00000000 5352.68229453 11.79046842 200 1513377000 2017.12.15 22:30 5365.80000000 5361.80000000 5359.00000000 5366.00000000 5353.55064743 11.93595059 562 1513587600 2017.12.18 09:00 5384.30000000 5389.90000000 5383.00000000 5391.90000000 5357.01249054 14.88617807 507 1513589400 2017.12.18 09:30 5389.40000000 5384.50000000 5384.50000000 5391.40000000 5359.63034858 16.01062037 259 1513591200 2017.12.18 10:00 5384.70000000 5404.80000000 5384.70000000 5409.90000000 5363.93222014 19.45947038 1712 1513593000 2017.12.18 10:30 5405.30000000 5413.90000000 5404.70000000 5417.20000000 5368.69105632 22.76700083 860 1513594800 2017.12.18 11:00 5414.10000000 5411.20000000 5409.20000000 5420.90000000 5372.73952715 25.11819829 765 1513596600 2017.12.18 11:30 5410.50000000 5411.00000000 5407.60000000 5416.40000000 5376.38338170 26.61715209 589 1513598400 2017.12.18 12:00 5411.20000000 5408.80000000 5408.80000000 5414.70000000 5379.47067869 27.48864433 487 1513600200 2017.12.18 12:30 5408.30000000 5411.50000000 5407.80000000 5414.70000000 5382.52109024 27.37299249 539 1513602000 2017.12.18 13:00 5411.80000000 5414.70000000 5410.30000000 5415.20000000 5385.58574831 27.39028210 550 1513603800 2017.12.18 13:30 5415.00000000 5411.80000000 5409.80000000 5416.00000000 5388.08234371 25.85462864 460 1513605600 2017.12.18 14:00 5411.60000000 5409.90000000 5409.40000000 5416.80000000 5390.16021574 25.42683153 464 1513607400 2017.12.18 14:30 5409.40000000 5412.60000000 5407.40000000 5413.80000000 5392.29733805 24.97120890 370 1513609200 2017.12.18 15:00 5412.30000000 5416.80000000 5411.60000000 5416.90000000 5394.63092490 24.30952696 340 1513611000 2017.12.18 15:30 5416.60000000 5416.90000000 5415.10000000 5418.30000000 5396.75178920 23.15223729 321 1513612800 2017.12.18 16:00 5416.60000000 5413.40000000 5412.60000000 5418.40000000 5398.33733308 21.30300652 341 1513614600 2017.12.18 16:30 5413.60000000 5420.30000000 5412.90000000 5421.80000000 5400.42901565 19.88195539 723 1513616400 2017.12.18 17:00 5419.50000000 5422.50000000 5417.60000000 5427.70000000 5402.53101416 18.42322515 660 1513618200 2017.12.18 17:30 5422.80000000 5426.10000000 5415.40000000 5426.90000000 5404.77567947 17.05679894 554 1513620000 2017.12.18 18:00 5425.90000000 5424.10000000 5421.50000000 5427.40000000 5406.61609095 14.86842504 706 1513621800 2017.12.18 18:30 5423.80000000 5421.10000000 5418.60000000 5426.10000000 5407.99551086 10.83441447 578 1513623600 2017.12.18 19:00 5420.60000000 5423.60000000 5420.60000000 5425.80000000 5409.48165268 9.88043750 221 1513625400 2017.12.18 19:30 5423.80000000 5422.80000000 5421.80000000 5425.10000000 5410.75006671 7.78715700 223 1513627200 2017.12.18 20:00 5423.10000000 5419.60000000 5418.80000000 5423.10000000 5411.59291750 7.32012979 324 1513629000 2017.12.18 20:30 5419.80000000 5418.60000000 5417.60000000 5420.10000000 5412.26025869 7.01298207 203 1513630800 2017.12.18 21:00 5418.10000000 5419.60000000 5416.60000000 5421.60000000 5412.95928168 6.72927292 184 1513632600 2017.12.18 21:30 5419.30000000 5420.10000000 5418.80000000 5422.10000000 5413.63935009 6.44986277 187 1513634400 2017.12.18 22:00 5419.80000000 5415.60000000 5415.10000000 5420.60000000 5413.82607865 6.24487365 175 1513636200 2017.12.18 22:30 5416.10000000 5420.60000000 5414.10000000 5420.60000000 5414.47121402 5.94664876 255 1513674000 2017.12.19 09:00 5412.40000000 5411.90000000 5409.40000000 5415.40000000 5414.22633649 6.13777080 140 1513675800 2017.12.19 09:30 5411.60000000 5407.40000000 5406.90000000 5413.10000000 5413.57620921 6.72790842 177 1513677600 2017.12.19 10:00 5407.10000000 5409.80000000 5406.90000000 5420.40000000 5413.21657023 6.98108634 775 1513679400 2017.12.19 10:30 5410.30000000 5410.90000000 5408.00000000 5413.40000000 5412.99594450 7.15414292 416 1513681200 2017.12.19 11:00 5410.70000000 5416.10000000 5408.70000000 5416.60000000 5413.29156883 6.93102930 442 1513683000 2017.12.19 11:30 5415.90000000 5414.30000000 5413.30000000 5419.20000000 5413.38760990 6.82342730 280 1513684800 2017.12.19 12:00 5414.50000000 5411.70000000 5409.30000000 5416.20000000 5413.22688514 6.93952430 338 1513686600 2017.12.19 12:30 5411.50000000 5413.20000000 5409.20000000 5415.00000000 5413.22432465 6.75850373 281 1513688400 2017.12.19 13:00 5412.70000000 5411.40000000 5409.90000000 5414.30000000 5413.05057945 6.54660291 243 1513690200 2017.12.19 13:30 5411.70000000 5413.90000000 5410.50000000 5414.20000000 5413.13147664 5.81877100 223 1513692000 2017.12.19 14:00 5414.20000000 5417.70000000 5413.30000000 5418.20000000 5413.56657411 5.15594097 236 1513693800 2017.12.19 14:30 5417.40000000 5417.20000000 5415.20000000 5418.10000000 5413.91261467 4.79376923 232 1513695600 2017.12.19 15:00 5417.70000000 5417.20000000 5415.20000000 5418.60000000 5414.22569898 4.23613869 277 1513697400 2017.12.19 15:30 5417.40000000 5410.50000000 5409.30000000 5417.60000000 5413.87087051 3.94240643 363 1513699200 2017.12.19 16:00 5410.70000000 5410.70000000 5405.20000000 5411.70000000 5413.56888284 3.85058443 391 1513701000 2017.12.19 16:30 5410.90000000 5407.10000000 5404.20000000 5411.60000000 5412.95279876 4.04641793 1037 1513702800 2017.12.19 17:00 5406.90000000 5400.20000000 5400.20000000 5408.60000000 5411.73824650 4.85613875 772 1513704600 2017.12.19 17:30 5400.40000000 5391.30000000 5386.30000000 5403.10000000 5409.79174683 6.60155709 955 1513706400 2017.12.19 18:00 5391.00000000 5379.70000000 5378.90000000 5393.80000000 5406.92586618 9.72177568 1031 1513708200 2017.12.19 18:30 5379.40000000 5385.90000000 5375.90000000 5391.40000000 5404.92340274 10.73309821 735 1513710000 2017.12.19 19:00 5386.20000000 5384.20000000 5381.70000000 5387.70000000 5402.94974533 12.01816618 483 1513711800 2017.12.19 19:30 5383.90000000 5386.40000000 5381.40000000 5386.90000000 5401.37357911 12.94487405 380 1513713600 2017.12.19 20:00 5386.70000000 5387.70000000 5385.40000000 5388.40000000 5400.07133348 13.52238319 417 1513715400 2017.12.19 20:30 5387.40000000 5387.40000000 5386.40000000 5389.70000000 5398.86453982 13.92851413 217 1513717200 2017.12.19 21:00 5387.20000000 5390.40000000 5384.90000000 5391.90000000 5398.05839317 13.72169301 270 1513719000 2017.12.19 21:30 5389.90000000 5385.90000000 5385.90000000 5390.90000000 5396.90045096 13.76398441 304 1513720800 2017.12.19 22:00 5385.40000000 5384.90000000 5382.20000000 5387.40000000 5395.75755087 13.86121519 331 1513722600 2017.12.19 22:30 5385.20000000 5380.50000000 5380.50000000 5387.20000000 5394.30445079 13.99162056 436 1513760400 2017.12.20 09:00 5386.70000000 5384.70000000 5379.50000000 5390.00000000 5393.38974119 13.78490267 260 1513762200 2017.12.20 09:30 5385.00000000 5380.50000000 5380.20000000 5385.20000000 5392.16214679 13.47376845 130 1513764000 2017.12.20 10:00 5380.00000000 5372.10000000 5372.10000000 5381.50000000 5390.25146614 13.15099657 724 1513765800 2017.12.20 10:30 5372.40000000 5380.30000000 5349.70000000 5382.70000000 5389.30370746 11.94700823 1559 1513767600 2017.12.20 11:00 5380.50000000 5373.60000000 5372.40000000 5382.00000000 5387.80811628 10.72784102 817 1513769400 2017.12.20 11:30 5373.40000000 5372.20000000 5366.20000000 5374.60000000 5386.32162901 9.96005104 630 1513771200 2017.12.20 12:00 5372.00000000 5370.50000000 5366.00000000 5374.40000000 5384.81480720 8.83777499 543 1513773000 2017.12.20 12:30 5370.00000000 5373.10000000 5369.50000000 5376.60000000 5383.69911128 7.50889480 434 1513774800 2017.12.20 13:00 5373.60000000 5358.00000000 5354.80000000 5373.80000000 5381.25157687 8.12102076 645 1513776600 2017.12.20 13:30 5357.70000000 5367.60000000 5357.00000000 5370.50000000 5379.95142669 8.17217314 473 1513778400 2017.12.20 14:00 5367.80000000 5372.30000000 5367.80000000 5379.70000000 5379.22271939 8.28985485 553 1513780200 2017.12.20 14:30 5372.50000000 5367.50000000 5365.30000000 5372.50000000 5378.10626992 8.47687553 300 1513782000 2017.12.20 15:00 5367.70000000 5368.70000000 5365.50000000 5369.70000000 5377.21043469 8.58080974 332 1513783800 2017.12.20 15:30 5368.40000000 5367.80000000 5366.10000000 5373.20000000 5376.31420282 8.54284073 428 1513785600 2017.12.20 16:00 5367.60000000 5369.90000000 5362.60000000 5370.90000000 5375.70332636 8.23441195 523 1513787400 2017.12.20 16:30 5370.40000000 5367.10000000 5358.70000000 5370.90000000 5374.88396194 7.94786623 1563 1513789200 2017.12.20 17:00 5367.40000000 5356.70000000 5352.00000000 5367.90000000 5373.15215604 7.94238419 1139 1513791000 2017.12.20 17:30 5356.50000000 5344.30000000 5336.70000000 5358.70000000 5370.40433166 9.49661288 1672 1513792800 2017.12.20 18:00 5344.80000000 5348.70000000 5343.80000000 5356.60000000 5368.33725245 10.04461362 1410 1513794600 2017.12.20 18:30 5349.00000000 5349.20000000 5346.70000000 5353.00000000 5366.51465698 10.54189369 574 1513796400 2017.12.20 19:00 5349.50000000 5350.50000000 5348.00000000 5351.50000000 5364.98945155 10.33161617 269 1513798200 2017.12.20 19:30 5350.20000000 5348.70000000 5339.70000000 5350.50000000 5363.43807522 10.35042649 455 1513800000 2017.12.20 20:00 5349.00000000 5346.00000000 5345.50000000 5350.00000000 5361.77730615 10.89380162 353 1513801800 2017.12.20 20:30 5346.20000000 5344.70000000 5344.50000000 5347.70000000 5360.15089604 10.75858901 192 1513803600 2017.12.20 21:00 5344.50000000 5342.50000000 5341.00000000 5345.50000000 5358.46985832 11.05649742 281 1513805400 2017.12.20 21:30 5343.00000000 5345.20000000 5342.50000000 5346.50000000 5357.20606229 11.04119302 259 1513807200 2017.12.20 22:00 5345.00000000 5345.50000000 5342.20000000 5347.00000000 5356.09119921 10.95616897 219 1513809000 2017.12.20 22:30 5345.00000000 5344.50000000 5343.70000000 5349.00000000 5354.98727548 10.56863440 341 1513846800 2017.12.21 09:00 5343.80000000 5342.70000000 5338.00000000 5343.80000000 5353.81705877 10.91016673 292 1513848600 2017.12.21 09:30 5342.50000000 5334.20000000 5332.70000000 5343.50000000 5351.94876746 11.34000366 232 1513850400 2017.12.21 10:00 5333.70000000 5324.90000000 5320.50000000 5334.50000000 5349.37269437 11.97749584 1310 1513852200 2017.12.21 10:30 5325.10000000 5336.60000000 5322.10000000 5339.00000000 5348.15624728 11.64327781 754 1513854000 2017.12.21 11:00 5336.40000000 5338.80000000 5336.10000000 5344.40000000 5347.26517611 10.87802458 591 1513855800 2017.12.21 11:30 5338.50000000 5342.80000000 5333.60000000 5343.80000000 5346.83992125 9.87410731 600 1513857600 2017.12.21 12:00 5343.00000000 5346.20000000 5341.00000000 5349.90000000 5346.77897636 8.40882491 575 1513859400 2017.12.21 12:30 5346.40000000 5347.40000000 5345.90000000 5353.10000000 5346.83812147 7.10014453 416 1513861200 2017.12.21 13:00 5347.70000000 5354.40000000 5347.70000000 5355.40000000 5347.55830038 7.29200437 298 1513863000 2017.12.21 13:30 5354.90000000 5349.60000000 5347.60000000 5357.50000000 5347.75274796 7.36289789 338 1513864800 2017.12.21 14:00 5349.40000000 5350.30000000 5348.30000000 5352.20000000 5347.99534340 7.50049715 360 1513866600 2017.12.21 14:30 5350.50000000 5350.50000000 5350.00000000 5354.30000000 5348.23388212 7.63665035 257 1513868400 2017.12.21 15:00 5350.80000000 5354.00000000 5350.80000000 5355.00000000 5348.78303620 8.00962240 239 1513870200 2017.12.21 15:30 5354.30000000 5355.10000000 5351.20000000 5356.60000000 5349.38465180 8.44448806 377 1513872000 2017.12.21 16:00 5354.90000000 5356.60000000 5353.20000000 5357.70000000 5350.07182782 8.91017673 384 1513873800 2017.12.21 16:30 5356.90000000 5365.50000000 5354.60000000 5367.90000000 5351.54117755 10.14406669 908 1513875600 2017.12.21 17:00 5366.00000000 5379.50000000 5366.00000000 5381.20000000 5354.20392255 12.75552697 683 1513877400 2017.12.21 17:30 5379.20000000 5383.90000000 5379.20000000 5390.00000000 5357.03212040 15.28633642 749 1513879200 2017.12.21 18:00 5383.40000000 5382.70000000 5378.20000000 5388.70000000 5359.47668036 17.04389086 798 1513881000 2017.12.21 18:30 5383.00000000 5378.70000000 5378.70000000 5386.70000000 5361.30747271 17.94954991 537 1513882800 2017.12.21 19:00 5379.20000000 5382.50000000 5377.20000000 5383.00000000 5363.32580864 18.81487287 220 1513884600 2017.12.21 19:30 5382.20000000 5384.70000000 5381.20000000 5385.20000000 5365.36144591 18.95511821 142 1513886400 2017.12.21 20:00 5385.00000000 5387.00000000 5383.70000000 5387.50000000 5367.42226059 17.93525282 209 1513888200 2017.12.21 20:30 5387.20000000 5384.70000000 5384.00000000 5387.20000000 5369.06775958 17.43296431 136 1513890000 2017.12.21 21:00 5385.00000000 5380.20000000 5378.20000000 5385.00000000 5370.12797295 16.50209110 256 1513891800 2017.12.21 21:30 5380.00000000 5378.20000000 5375.20000000 5380.20000000 5370.89673743 15.58001540 154 1513893600 2017.12.21 22:00 5378.00000000 5375.50000000 5374.70000000 5378.50000000 5371.33514339 14.66667584 182 1513895400 2017.12.21 22:30 5375.70000000 5368.20000000 5366.00000000 5376.20000000 5371.03655831 13.64931766 385 1513933200 2017.12.22 09:00 5371.00000000 5361.70000000 5360.70000000 5371.00000000 5370.14736228 13.28834512 287 1513935000 2017.12.22 09:30 5361.50000000 5367.20000000 5360.70000000 5370.00000000 5369.86666111 12.51600152 177 1513936800 2017.12.22 10:00 5367.50000000 5377.90000000 5366.20000000 5386.20000000 5370.63174100 11.70304418 1234 1513938600 2017.12.22 10:30 5378.20000000 5372.30000000 5368.10000000 5381.20000000 5370.79062281 10.76350058 797 1513940400 2017.12.22 11:00 5372.60000000 5376.70000000 5371.20000000 5377.70000000 5371.35342064 9.95735665 505 1513942200 2017.12.22 11:30 5376.90000000 5375.60000000 5374.60000000 5381.10000000 5371.75785677 9.12553172 391 1513944000 2017.12.22 12:00 5375.40000000 5372.10000000 5369.70000000 5377.60000000 5371.79044184 8.45396510 382 1513945800 2017.12.22 12:30 5372.40000000 5362.20000000 5360.00000000 5374.60000000 5370.87706643 9.14682032 498 1513947600 2017.12.22 13:00 5361.90000000 5369.30000000 5358.50000000 5369.50000000 5370.72686962 9.03614469 366 1513949400 2017.12.22 13:30 5369.00000000 5368.10000000 5364.60000000 5369.80000000 5370.47669156 8.69819745 287 1513951200 2017.12.22 14:00 5367.90000000 5356.00000000 5354.20000000 5367.90000000 5369.09795903 9.49303749 578 1513953000 2017.12.22 14:30 5355.70000000 5360.50000000 5355.00000000 5361.70000000 5368.27910579 9.81397451 271 1513954800 2017.12.22 15:00 5361.00000000 5359.10000000 5357.10000000 5361.90000000 5367.40490524 9.87118378 236 1513956600 2017.12.22 15:30 5358.80000000 5361.90000000 5358.80000000 5366.10000000 5366.88062855 9.36751691 222 1513958400 2017.12.22 16:00 5361.70000000 5366.10000000 5360.70000000 5366.10000000 5366.80628298 8.24393185 251 1513960200 2017.12.22 16:30 5365.80000000 5371.60000000 5365.10000000 5373.10000000 5367.26282745 7.16165172 700 1513962000 2017.12.22 17:00 5371.80000000 5369.10000000 5365.20000000 5372.60000000 5367.43779627 6.53447951 358 1513963800 2017.12.22 17:30 5369.30000000 5368.50000000 5368.10000000 5373.50000000 5367.53895853 6.07166514 292 1513965600 2017.12.22 18:00 5368.30000000 5361.80000000 5360.10000000 5368.80000000 5366.99239105 5.94769259 477 1513967400 2017.12.22 18:30 5362.00000000 5361.30000000 5357.30000000 5363.80000000 5366.45025857 6.09674024 403 1513969200 2017.12.22 19:00 5361.00000000 5362.80000000 5360.30000000 5363.00000000 5366.10261489 6.10039129 121 1513971000 2017.12.22 19:30 5362.50000000 5363.50000000 5361.50000000 5364.50000000 5365.85474681 6.15713519 158 1513972800 2017.12.22 20:00 5363.00000000 5363.50000000 5362.30000000 5364.50000000 5365.63048521 5.57614958 130 1513974600 2017.12.22 20:30 5363.80000000 5364.80000000 5363.00000000 5365.80000000 5365.55139138 5.37819811 105 1513976400 2017.12.22 21:00 5364.50000000 5365.00000000 5364.00000000 5366.50000000 5365.49887791 4.76289758 103 1513978200 2017.12.22 21:30 5365.50000000 5364.80000000 5363.50000000 5366.00000000 5365.43231811 4.18243391 89 1513980000 2017.12.22 22:00 5365.00000000 5366.00000000 5362.00000000 5366.00000000 5365.48638305 3.92579528 82 1513981800 2017.12.22 22:30 5365.80000000 5372.00000000 5365.00000000 5372.00000000 5366.10672753 4.27179572 112 1514365200 2017.12.27 09:00 5356.80000000 5361.30000000 5355.00000000 5362.50000000 5365.64894395 4.18650562 284 1514367000 2017.12.27 09:30 5361.00000000 5361.80000000 5360.80000000 5366.50000000 5365.28237786 4.11630418 226 1514368800 2017.12.27 10:00 5362.00000000 5384.80000000 5358.30000000 5384.80000000 5367.14119902 5.85591242 1324 1514370600 2017.12.27 10:30 5385.80000000 5377.60000000 5376.10000000 5387.80000000 5368.13727530 6.33200085 593 1514372400 2017.12.27 11:00 5377.30000000 5367.80000000 5358.40000000 5377.60000000 5368.10515384 5.99428282 838 1514374200 2017.12.27 11:30 5367.60000000 5363.30000000 5362.80000000 5369.10000000 5367.64752014 5.85146457 537 1514376000 2017.12.27 12:00 5363.60000000 5366.40000000 5361.60000000 5367.70000000 5367.52870870 5.83357831 352 1514377800 2017.12.27 12:30 5366.60000000 5370.10000000 5365.90000000 5373.60000000 5367.77359359 5.82618336 372 1514379600 2017.12.27 13:00 5369.90000000 5361.70000000 5359.50000000 5370.90000000 5367.19515610 5.87304527 379 1514381400 2017.12.27 13:30 5361.40000000 5357.40000000 5351.00000000 5361.40000000 5366.26228409 6.13438002 595 1514383200 2017.12.27 14:00 5357.70000000 5359.90000000 5354.50000000 5361.70000000 5365.65635228 6.20110972 405 1514385000 2017.12.27 14:30 5360.20000000 5355.10000000 5354.80000000 5360.40000000 5364.65098539 6.61308288 311 1514386800 2017.12.27 15:00 5355.20000000 5365.40000000 5354.40000000 5366.10000000 5364.72232012 6.59225876 393 1514388600 2017.12.27 15:30 5365.10000000 5369.70000000 5365.10000000 5370.00000000 5365.19638487 6.61144605 332 1514390400 2017.12.27 16:00 5370.00000000 5366.50000000 5364.10000000 5370.00000000 5365.32053869 6.59172149 248 1514392200 2017.12.27 16:30 5366.80000000 5367.00000000 5362.00000000 5369.40000000 5365.48048739 6.58247050 668 1514394000 2017.12.27 17:00 5366.50000000 5371.90000000 5364.40000000 5372.80000000 5366.09186954 6.66891873 554 1514395800 2017.12.27 17:30 5372.10000000 5372.00000000 5369.00000000 5374.90000000 5366.65454863 6.74984317 364 1514397600 2017.12.27 18:00 5372.50000000 5371.50000000 5370.50000000 5376.90000000 5367.11602019 6.81610844 436 1514399400 2017.12.27 18:30 5371.80000000 5361.80000000 5360.00000000 5373.50000000 5366.60973255 6.81645960 444 1514401200 2017.12.27 19:00 5362.00000000 5356.80000000 5354.30000000 5362.00000000 5365.67547231 7.09884968 344 1514403000 2017.12.27 19:30 5357.00000000 5357.30000000 5356.50000000 5361.00000000 5364.87780828 7.39075036 248 1514404800 2017.12.27 20:00 5357.00000000 5357.30000000 5355.00000000 5358.30000000 5364.15611225 6.17205685 146 1514406600 2017.12.27 20:30 5357.00000000 5361.50000000 5356.80000000 5361.50000000 5363.90314918 5.42266117 121 1514408400 2017.12.27 21:00 5361.30000000 5359.30000000 5358.00000000 5362.00000000 5363.46475402 5.44310931 184 1514410200 2017.12.27 21:30 5359.00000000 5360.30000000 5357.30000000 5360.30000000 5363.16334888 5.49598056 161 1514412000 2017.12.27 22:00 5360.50000000 5360.50000000 5360.00000000 5364.30000000 5362.90969660 5.48582225 185 1514413800 2017.12.27 22:30 5360.00000000 5362.80000000 5358.50000000 5363.30000000 5362.89924931 5.24474288 257 1514451600 2017.12.28 09:00 5366.80000000 5362.80000000 5362.00000000 5367.30000000 5362.88979699 5.23783159 149 1514453400 2017.12.28 09:30 5363.00000000 5363.80000000 5361.80000000 5365.80000000 5362.97648299 5.09215853 118 1514455200 2017.12.28 10:00 5364.80000000 5356.90000000 5355.90000000 5370.50000000 5362.39777033 5.26086734 815 1514457000 2017.12.28 10:30 5357.40000000 5357.50000000 5352.00000000 5360.50000000 5361.93131601 5.20710508 498 1514458800 2017.12.28 11:00 5357.80000000 5366.70000000 5357.80000000 5368.00000000 5362.38547639 5.16795931 392 1514460600 2017.12.28 11:30 5366.40000000 5364.20000000 5364.00000000 5367.90000000 5362.55828816 4.90330862 294 1514462400 2017.12.28 12:00 5364.00000000 5367.50000000 5362.50000000 5369.50000000 5363.02892739 4.93158924 272 1514464200 2017.12.28 12:30 5367.20000000 5362.60000000 5361.20000000 5367.50000000 5362.98807716 4.84976089 242 1514466000 2017.12.28 13:00 5362.10000000 5366.10000000 5360.90000000 5367.60000000 5363.28445076 4.52041138 203 1514467800 2017.12.28 13:30 5365.60000000 5367.10000000 5364.20000000 5368.10000000 5363.64783640 4.27472750 159 1514469600 2017.12.28 14:00 5367.30000000 5364.20000000 5364.20000000 5368.10000000 5363.70042341 3.92397334 237 1514471400 2017.12.28 14:30 5363.70000000 5358.40000000 5357.80000000 5364.70000000 5363.19562118 3.85184470 182 1514473200 2017.12.28 15:00 5358.50000000 5360.20000000 5357.50000000 5361.10000000 5362.91032393 3.54313235 155 1514475000 2017.12.28 15:30 5360.40000000 5357.90000000 5356.40000000 5362.10000000 5362.43315022 3.38815218 200 1514476800 2017.12.28 16:00 5357.40000000 5356.30000000 5351.90000000 5357.40000000 5361.84904068 3.41752287 355 1514478600 2017.12.28 16:30 5356.80000000 5359.60000000 5352.90000000 5359.60000000 5361.63484633 3.45301401 671 1514480400 2017.12.28 17:00 5359.80000000 5354.90000000 5352.90000000 5360.60000000 5360.99343239 3.76514379 365 1514482200 2017.12.28 17:30 5355.70000000 5354.00000000 5352.00000000 5358.40000000 5360.32739121 4.16130341 375 1514484000 2017.12.28 18:00 5354.50000000 5333.40000000 5330.20000000 5354.70000000 5357.76287776 7.59418910 1081 1514485800 2017.12.28 18:30 5334.20000000 5340.20000000 5332.20000000 5342.20000000 5356.09022274 8.82092573 619 1514487600 2017.12.28 19:00 5340.40000000 5336.70000000 5336.40000000 5341.20000000 5354.24353486 10.13120928 183 1514489400 2017.12.28 19:30 5336.90000000 5334.70000000 5334.20000000 5337.20000000 5352.38224582 11.26978471 136 1514491200 2017.12.28 20:00 5334.90000000 5333.90000000 5333.20000000 5335.20000000 5350.62203193 12.43763228 71 1514493000 2017.12.28 20:30 5333.70000000 5334.40000000 5333.20000000 5334.90000000 5349.07707651 13.31278067 87 1514494800 2017.12.28 21:00 5334.20000000 5335.20000000 5332.70000000 5335.70000000 5347.75545018 13.45367554 122 1514496600 2017.12.28 21:30 5335.70000000 5337.40000000 5334.70000000 5337.40000000 5346.76921683 13.40491370 116 1514498400 2017.12.28 22:00 5337.70000000 5336.40000000 5335.90000000 5339.20000000 5345.78167237 13.01215703 123 1514500200 2017.12.28 22:30 5336.20000000 5339.70000000 5336.20000000 5339.70000000 5345.20246548 12.64786649 240 1514538000 2017.12.29 09:00 5342.00000000 5343.70000000 5340.20000000 5345.90000000 5345.05937353 11.77950019 213 1514539800 2017.12.29 09:30 5343.20000000 5339.90000000 5339.90000000 5346.20000000 5344.56800462 10.79475034 140 1514541600 2017.12.29 10:00 5339.40000000 5334.50000000 5332.20000000 5340.70000000 5343.60914704 10.11377701 782 1514543400 2017.12.29 10:30 5334.20000000 5342.50000000 5333.40000000 5344.50000000 5343.50351398 9.55782892 470 1514545200 2017.12.29 11:00 5342.20000000 5332.80000000 5330.80000000 5342.20000000 5342.48413170 8.99565832 585 1514547000 2017.12.29 11:30 5333.00000000 5334.60000000 5329.20000000 5334.80000000 5341.73326201 8.37209469 449 1514548800 2017.12.29 12:00 5334.80000000 5332.00000000 5327.60000000 5335.10000000 5340.80628468 7.80926152 449 1514550600 2017.12.29 12:30 5332.30000000 5332.80000000 5329.10000000 5334.70000000 5340.04378138 6.56607518 275 1514552400 2017.12.29 13:00 5333.30000000 5330.80000000 5329.30000000 5333.80000000 5339.16342125 5.63302124 338 1514554200 2017.12.29 13:30 5331.30000000 5320.80000000 5320.50000000 5333.80000000 5337.41452398 5.21542239 398 1514556000 2017.12.29 14:00 5321.00000000 5329.00000000 5320.00000000 5330.00000000 5336.61314075 5.18339608 574 1514557800 2017.12.29 14:30 5329.50000000 5328.40000000 5325.00000000 5329.80000000 5335.83093687 5.18833058 324 1514559600 2017.12.29 15:00 5328.60000000 5333.00000000 5327.30000000 5335.90000000 5335.56132383 5.15192892 382 1514561400 2017.12.29 15:30 5333.20000000 5334.60000000 5332.40000000 5335.50000000 5335.46976918 5.13152698 120 1514563200 2017.12.29 16:00 5334.40000000 5335.10000000 5333.40000000 5337.60000000 5335.43455307 5.11279593 160 1514565000 2017.12.29 16:30 5334.80000000 5328.50000000 5326.80000000 5335.30000000 5334.77411944 5.21010178 458 1514566800 2017.12.29 17:00 5328.70000000 5321.90000000 5320.70000000 5330.60000000 5333.54801283 5.79706713 369 1514568600 2017.12.29 17:30 5322.10000000 5317.60000000 5313.70000000 5327.00000000 5332.02915446 6.67021567 517 1514570400 2017.12.29 18:00 5317.90000000 5321.80000000 5312.10000000 5322.50000000 5331.05494928 7.00543292 716 1514572200 2017.12.29 18:30 5320.50000000 5315.50000000 5309.30000000 5323.50000000 5329.57352554 7.61300371 616 1514574000 2017.12.29 19:00 5315.80000000 5317.00000000 5315.30000000 5323.00000000 5328.37604691 7.50441489 269 1514575800 2017.12.29 19:30 5316.50000000 5316.80000000 5315.50000000 5320.00000000 5327.27356626 7.53410287 235 1514577600 2017.12.29 20:00 5316.50000000 5317.50000000 5315.80000000 5318.50000000 5326.34275042 7.71778154 130 1514579400 2017.12.29 20:30 5317.30000000 5317.30000000 5316.50000000 5318.50000000 5325.48153610 7.11067808 119 1514581200 2017.12.29 21:00 5317.50000000 5316.00000000 5315.50000000 5317.50000000 5324.57853266 7.23980535 103 1514583000 2017.12.29 21:30 5315.80000000 5312.00000000 5311.50000000 5316.00000000 5323.38057717 7.42708402 98 1514584800 2017.12.29 22:00 5311.50000000 5311.00000000 5310.00000000 5313.00000000 5322.20147458 7.70045624 88 1514586600 2017.12.29 22:30 5311.30000000 5300.00000000 5297.00000000 5311.30000000 5320.08704843 8.87065039 318 1514883600 2018.01.02 09:00 5305.70000000 5320.40000000 5305.70000000 5328.70000000 5320.11685334 8.53924604 351 1514885400 2018.01.02 09:30 5319.90000000 5319.90000000 5315.40000000 5321.90000000 5320.09620064 8.53936811 351 1514887200 2018.01.02 10:00 5319.70000000 5281.50000000 5280.80000000 5320.20000000 5316.42037201 11.98638431 1606 1514889000 2018.01.02 10:30 5281.80000000 5288.50000000 5280.80000000 5294.80000000 5313.76128896 13.48625844 921 1514890800 2018.01.02 11:00 5288.80000000 5284.80000000 5281.50000000 5289.50000000 5311.00307096 14.61508775 612 1514892600 2018.01.02 11:30 5285.00000000 5264.40000000 5255.70000000 5286.00000000 5306.56468325 17.56349591 1004 1514894400 2018.01.02 12:00 5264.60000000 5269.50000000 5262.10000000 5273.50000000 5303.03471342 18.77917469 661 1514896200 2018.01.02 12:30 5270.00000000 5265.30000000 5264.30000000 5272.30000000 5299.44093119 20.26856999 471 1514898000 2018.01.02 13:00 5265.10000000 5267.70000000 5262.80000000 5271.20000000 5296.41798536 21.35165719 411 1514899800 2018.01.02 13:30 5267.20000000 5266.70000000 5263.30000000 5269.50000000 5293.58770104 22.32559313 420 1514901600 2018.01.02 14:00 5267.00000000 5276.60000000 5265.20000000 5277.60000000 5291.96982475 22.01923386 380 1514903400 2018.01.02 14:30 5276.40000000 5276.70000000 5275.10000000 5282.70000000 5290.51555573 21.86864007 256 1514905200 2018.01.02 15:00 5277.00000000 5281.90000000 5276.00000000 5282.20000000 5289.69502661 21.24091838 230 1514907000 2018.01.02 15:30 5282.20000000 5272.90000000 5272.90000000 5282.70000000 5288.09550027 20.82728712 185 1514908800 2018.01.02 16:00 5272.70000000 5274.90000000 5270.70000000 5278.40000000 5286.83878596 20.03984504 391 1514910600 2018.01.02 16:30 5275.40000000 5283.30000000 5266.20000000 5284.00000000 5286.50175872 18.86391528 1028 1514912400 2018.01.02 17:00 5283.80000000 5292.00000000 5282.80000000 5295.20000000 5287.02540075 17.75316443 763 1514914200 2018.01.02 17:30 5291.80000000 5289.40000000 5283.90000000 5294.80000000 5287.25155306 16.89740951 728 1514916000 2018.01.02 18:00 5289.60000000 5279.80000000 5274.90000000 5293.90000000 5286.54188134 15.94675009 578 1514917800 2018.01.02 18:30 5279.50000000 5281.00000000 5278.00000000 5287.80000000 5286.01408312 15.56003877 610 1514919600 2018.01.02 19:00 5281.30000000 5283.30000000 5279.30000000 5288.80000000 5285.75559901 13.42847214 316 1514921400 2018.01.02 19:30 5283.50000000 5280.80000000 5278.30000000 5285.30000000 5285.28363720 10.78002816 216 1514923200 2018.01.02 20:00 5279.80000000 5286.00000000 5279.30000000 5286.30000000 5285.35186223 10.79258329 210 1514925000 2018.01.02 20:30 5285.80000000 5288.00000000 5284.50000000 5288.80000000 5285.60406583 10.95357404 169 1514926800 2018.01.02 21:00 5288.30000000 5287.30000000 5286.00000000 5288.80000000 5285.76558337 11.06587536 178 1514928600 2018.01.02 21:30 5287.80000000 5286.00000000 5285.50000000 5287.80000000 5285.78790876 9.99570950 128 1514930400 2018.01.02 22:00 5285.80000000 5286.00000000 5285.00000000 5286.30000000 5285.80810793 9.32065326 127 1514932200 2018.01.02 22:30 5285.80000000 5289.50000000 5283.00000000 5289.50000000 5286.15971669 8.34788320 311 1514970000 2018.01.03 09:00 5292.00000000 5296.50000000 5290.70000000 5298.50000000 5287.14450558 8.08245985 291 1514971800 2018.01.03 09:30 5296.70000000 5296.50000000 5295.20000000 5300.70000000 5288.03550505 7.37919215 253 1514973600 2018.01.03 10:00 5296.70000000 5306.70000000 5293.70000000 5311.60000000 5289.81307600 8.71751168 1008 1514975400 2018.01.03 10:30 5306.40000000 5304.10000000 5299.60000000 5308.40000000 5291.17373543 9.29015950 579 1514977200 2018.01.03 11:00 5304.60000000 5301.70000000 5298.80000000 5311.60000000 5292.17623681 9.71308390 609 1514979000 2018.01.03 11:30 5302.00000000 5300.40000000 5290.80000000 5305.10000000 5292.95945236 9.14886801 863 1514980800 2018.01.03 12:00 5300.60000000 5303.60000000 5297.40000000 5308.10000000 5293.97283785 8.82391215 576 1514982600 2018.01.03 12:30 5303.90000000 5309.20000000 5302.10000000 5311.10000000 5295.42304376 9.51069159 409 1514984400 2018.01.03 13:00 5308.90000000 5312.10000000 5305.70000000 5313.90000000 5297.01132531 10.61782858 446 1514986200 2018.01.03 13:30 5311.60000000 5308.80000000 5305.70000000 5311.90000000 5298.13405623 11.13521710 349 1514988000 2018.01.03 14:00 5309.10000000 5309.50000000 5304.90000000 5310.10000000 5299.21652707 10.94358280 302 1514989800 2018.01.03 14:30 5309.70000000 5312.40000000 5306.00000000 5313.40000000 5300.47209592 10.86038165 303 1514991600 2018.01.03 15:00 5312.70000000 5314.50000000 5310.90000000 5317.10000000 5301.80808678 10.90021444 328 1514993400 2018.01.03 15:30 5314.00000000 5310.50000000 5307.10000000 5314.50000000 5302.63588804 10.17025220 359 1514995200 2018.01.03 16:00 5310.80000000 5316.50000000 5310.30000000 5318.00000000 5303.95627966 10.13193741 307 1514997000 2018.01.03 16:30 5316.80000000 5320.90000000 5315.50000000 5325.40000000 5305.56996731 10.38852124 967 1514998800 2018.01.03 17:00 5321.20000000 5337.70000000 5321.20000000 5338.80000000 5308.62997042 12.19147053 941 1515000600 2018.01.03 17:30 5338.20000000 5336.20000000 5333.60000000 5347.30000000 5311.25568753 12.95152257 940 1515002400 2018.01.03 18:00 5336.50000000 5337.70000000 5333.00000000 5340.30000000 5313.77419348 13.31112515 776 1515004200 2018.01.03 18:30 5337.40000000 5330.70000000 5325.40000000 5338.70000000 5315.38617505 12.88966263 524 1515006000 2018.01.03 19:00 5330.20000000 5335.40000000 5329.70000000 5336.40000000 5317.29225362 13.13277873 184 1515007800 2018.01.03 19:30 5335.70000000 5342.70000000 5334.90000000 5342.90000000 5319.71203899 13.69916243 272 1515009600 2018.01.03 20:00 5343.20000000 5342.70000000 5341.70000000 5345.20000000 5321.90136861 14.55803698 171 1515011400 2018.01.03 20:30 5342.90000000 5339.40000000 5338.70000000 5342.90000000 5323.56790493 14.72244818 175 1515013200 2018.01.03 21:00 5339.20000000 5341.70000000 5338.70000000 5348.70000000 5325.29477113 14.62098950 322 1515015000 2018.01.03 21:30 5341.40000000 5343.70000000 5340.40000000 5343.70000000 5327.04765007 14.24061997 233 1515016800 2018.01.03 22:00 5343.90000000 5345.20000000 5341.20000000 5345.40000000 5328.77644530 13.91538443 128 1515018600 2018.01.03 22:30 5344.70000000 5345.70000000 5342.20000000 5347.20000000 5330.38821241 13.78509517 371 1515056400 2018.01.04 09:00 5346.00000000 5354.70000000 5346.00000000 5355.70000000 5332.70362075 14.27791770 261 1515058200 2018.01.04 09:30 5354.20000000 5360.20000000 5353.90000000 5360.70000000 5335.32232354 14.61793434 241 1515060000 2018.01.04 10:00 5360.40000000 5374.20000000 5359.40000000 5377.20000000 5339.02495939 16.00638065 1328 1515061800 2018.01.04 10:30 5374.70000000 5373.30000000 5370.80000000 5376.30000000 5342.28924897 16.81111333 533 1515063600 2018.01.04 11:00 5373.50000000 5375.90000000 5373.50000000 5377.50000000 5345.49027288 17.45225838 374 1515065400 2018.01.04 11:30 5375.70000000 5376.30000000 5374.90000000 5385.30000000 5348.42453261 17.12532812 476 1515067200 2018.01.04 12:00 5375.80000000 5375.70000000 5374.40000000 5378.10000000 5351.02219617 16.75339014 386 1515069000 2018.01.04 12:30 5376.70000000 5382.70000000 5373.20000000 5382.70000000 5354.03912987 16.88564116 363 1515070800 2018.01.04 13:00 5382.20000000 5391.20000000 5381.70000000 5391.60000000 5357.57826036 18.56532920 336 1515072600 2018.01.04 13:30 5391.70000000 5395.20000000 5389.20000000 5395.90000000 5361.16128318 20.02160981 329 1515074400 2018.01.04 14:00 5395.40000000 5400.20000000 5394.70000000 5401.90000000 5364.87925621 21.49508629 468 1515076200 2018.01.04 14:30 5400.50000000 5400.00000000 5396.30000000 5401.50000000 5368.22408895 21.84000101 309 1515078000 2018.01.04 15:00 5400.30000000 5403.40000000 5400.20000000 5407.60000000 5371.57417572 22.27852823 369 1515079800 2018.01.04 15:30 5403.60000000 5411.90000000 5401.60000000 5412.40000000 5375.41473041 23.45224410 534 1515081600 2018.01.04 16:00 5411.70000000 5416.70000000 5410.20000000 5422.90000000 5379.34666085 24.44524285 559 1515083400 2018.01.04 16:30 5416.50000000 5410.80000000 5402.90000000 5418.00000000 5382.34221696 24.05594318 1102 1515085200 2018.01.04 17:00 5411.30000000 5421.30000000 5406.30000000 5421.30000000 5386.05248201 24.11431252 711 1515087000 2018.01.04 17:30 5421.80000000 5421.60000000 5417.90000000 5430.30000000 5389.43795991 23.69234208 760 1515088800 2018.01.04 18:00 5420.80000000 5412.40000000 5409.40000000 5421.80000000 5391.62482087 22.16800857 645 1515090600 2018.01.04 18:30 5411.90000000 5408.90000000 5406.90000000 5420.10000000 5393.27007603 19.94952859 610 1515092400 2018.01.04 19:00 5408.40000000 5412.90000000 5408.40000000 5414.90000000 5395.13959260 18.31005998 199 1515094200 2018.01.04 19:30 5413.40000000 5415.10000000 5411.10000000 5415.40000000 5397.04058378 16.82658698 216 1515096000 2018.01.04 20:00 5414.90000000 5411.90000000 5410.90000000 5415.10000000 5398.45576628 16.10135474 239 1515097800 2018.01.04 20:30 5411.60000000 5413.40000000 5411.40000000 5413.40000000 5399.87902663 15.10714174 200 1515099600 2018.01.04 21:00 5412.90000000 5408.90000000 5408.90000000 5413.40000000 5400.73816695 14.01070946 129 1515101400 2018.01.04 21:30 5409.10000000 5409.90000000 5408.40000000 5410.90000000 5401.61072248 12.72229778 135 1515103200 2018.01.04 22:00 5409.60000000 5406.90000000 5404.90000000 5410.40000000 5402.11446320 11.12388606 150 1515105000 2018.01.04 22:30 5406.40000000 5409.10000000 5402.90000000 5409.40000000 5402.77975242 9.92483864 249 1515142800 2018.01.05 09:00 5412.90000000 5413.90000000 5409.60000000 5418.40000000 5403.83882361 9.12923940 232 1515144600 2018.01.05 09:30 5414.40000000 5419.40000000 5413.40000000 5419.90000000 5405.32084041 8.45073552 293 1515146400 2018.01.05 10:00 5422.10000000 5432.50000000 5416.90000000 5435.50000000 5407.90933180 8.58787301 953 1515148200 2018.01.05 10:30 5432.70000000 5439.50000000 5431.50000000 5440.20000000 5410.91796687 9.31596886 563 1515150000 2018.01.05 11:00 5439.20000000 5447.00000000 5438.50000000 5448.50000000 5414.35435098 10.84853531 742 1515151800 2018.01.05 11:30 5446.70000000 5454.40000000 5446.50000000 5457.40000000 5418.16822231 13.19859877 665 1515153600 2018.01.05 12:00 5454.90000000 5456.30000000 5452.40000000 5462.30000000 5421.79982019 15.40137403 529 1515155400 2018.01.05 12:30 5455.60000000 5461.90000000 5454.80000000 5467.30000000 5425.61888493 17.61825974 697 1515157200 2018.01.05 13:00 5462.20000000 5459.80000000 5455.50000000 5462.20000000 5428.87422922 19.42687860 467 1515159000 2018.01.05 13:30 5459.30000000 5458.50000000 5457.00000000 5462.40000000 5431.69573120 20.82364690 277 1515160800 2018.01.05 14:00 5457.50000000 5454.20000000 5450.90000000 5459.10000000 5433.83899490 21.29302043 351 1515162600 2018.01.05 14:30 5454.70000000 5453.90000000 5452.70000000 5457.60000000 5435.74956681 21.28871122 247 1515164400 2018.01.05 15:00 5453.70000000 5452.90000000 5451.10000000 5457.60000000 5437.38294140 21.22009116 345 1515166200 2018.01.05 15:30 5452.60000000 5457.30000000 5447.20000000 5460.00000000 5439.27980412 21.30355244 663 1515168000 2018.01.05 16:00 5457.00000000 5461.00000000 5456.00000000 5466.00000000 5441.34839421 21.14964449 480 1515169800 2018.01.05 16:30 5461.50000000 5458.70000000 5450.00000000 5464.90000000 5443.00092809 20.68451316 943 1515171600 2018.01.05 17:00 5458.00000000 5446.30000000 5445.30000000 5458.70000000 5443.31512542 19.24983862 811 1515173400 2018.01.05 17:30 5446.50000000 5457.50000000 5444.50000000 5459.20000000 5444.66606585 17.94229376 704 1515175200 2018.01.05 18:00 5458.00000000 5465.30000000 5450.30000000 5468.80000000 5446.63120244 16.21038182 836 1515177000 2018.01.05 18:30 5464.30000000 5465.80000000 5463.80000000 5471.80000000 5448.45680221 14.10008893 545 1515178800 2018.01.05 19:00 5466.30000000 5467.80000000 5464.80000000 5469.60000000 5450.29901152 11.94254275 176 1515180600 2018.01.05 19:30 5467.60000000 5464.80000000 5462.80000000 5467.60000000 5451.68005804 9.60191258 198 1515182400 2018.01.05 20:00 5464.30000000 5467.60000000 5464.30000000 5468.30000000 5453.19624299 8.42911693 121 1515184200 2018.01.05 20:30 5467.30000000 5466.60000000 5465.80000000 5469.30000000 5454.47279128 7.60079527 129 1515186000 2018.01.05 21:00 5466.30000000 5473.60000000 5466.30000000 5473.80000000 5456.29443020 7.46247860 84 1515187800 2018.01.05 21:30 5473.80000000 5470.30000000 5469.60000000 5474.30000000 5457.62829399 7.38441727 189 1515189600 2018.01.05 22:00 5469.80000000 5470.30000000 5467.30000000 5472.30000000 5458.83512314 7.35436389 127 1515191400 2018.01.05 22:30 5470.60000000 5471.30000000 5470.30000000 5476.60000000 5460.02225427 7.40710397 371 1515402000 2018.01.08 09:00 5477.30000000 5480.80000000 5475.30000000 5483.80000000 5462.00108719 8.22732262 297 1515403800 2018.01.08 09:30 5481.30000000 5479.80000000 5475.50000000 5484.30000000 5463.69622175 8.83342927 400 1515405600 2018.01.08 10:00 5480.00000000 5480.70000000 5477.50000000 5491.30000000 5465.31562920 9.18612529 1228 1515407400 2018.01.08 10:30 5481.00000000 5484.10000000 5479.80000000 5489.40000000 5467.10461689 9.60407676 567 1515409200 2018.01.08 11:00 5484.60000000 5488.00000000 5484.60000000 5491.60000000 5469.09465338 10.04363859 531 1515411000 2018.01.08 11:30 5488.30000000 5489.00000000 5483.80000000 5491.50000000 5470.99040068 10.58906610 494 1515412800 2018.01.08 12:00 5489.50000000 5489.00000000 5485.00000000 5490.00000000 5472.70560061 11.10391302 394 1515414600 2018.01.08 12:30 5488.80000000 5492.80000000 5488.00000000 5494.60000000 5474.61935294 11.57722944 484 1515416400 2018.01.08 13:00 5492.60000000 5495.30000000 5489.80000000 5495.80000000 5476.58893837 10.66204909 385 1515418200 2018.01.08 13:30 5495.80000000 5488.70000000 5487.20000000 5498.90000000 5477.74237281 10.09147982 397 1515420000 2018.01.08 14:00 5489.00000000 5482.10000000 5481.40000000 5490.80000000 5478.15738492 9.72916064 525 1515421800 2018.01.08 14:30 5482.40000000 5484.70000000 5478.00000000 5487.30000000 5478.78049112 9.38322576 594 1515423600 2018.01.08 15:00 5484.50000000 5480.60000000 5479.70000000 5487.00000000 5478.95377768 9.04364657 382 1515425400 2018.01.08 15:30 5481.10000000 5485.10000000 5479.60000000 5489.60000000 5479.53913219 8.46070739 519 1515427200 2018.01.08 16:00 5484.90000000 5489.80000000 5484.90000000 5490.50000000 5480.51635769 8.10011984 325 1515429000 2018.01.08 16:30 5489.50000000 5492.00000000 5485.60000000 5493.50000000 5481.61003791 7.57700233 888 1515430800 2018.01.08 17:00 5492.20000000 5491.50000000 5488.00000000 5493.00000000 5482.55193907 7.41098755 605 1515432600 2018.01.08 17:30 5491.80000000 5487.20000000 5485.70000000 5495.30000000 5482.99461154 6.81190808 597 1515434400 2018.01.08 18:00 5486.70000000 5489.10000000 5484.70000000 5490.60000000 5483.57607710 6.07932808 565 1515436200 2018.01.08 18:30 5488.60000000 5484.60000000 5484.10000000 5490.90000000 5483.67359357 5.37280304 547 1515438000 2018.01.08 19:00 5484.40000000 5487.10000000 5481.40000000 5488.60000000 5483.99991799 5.19013506 250 1515439800 2018.01.08 19:30 5486.60000000 5485.60000000 5483.60000000 5487.10000000 5484.15230675 5.01853984 196 1515441600 2018.01.08 20:00 5485.90000000 5487.60000000 5483.10000000 5487.90000000 5484.48065849 4.79222979 231 1515443400 2018.01.08 20:30 5487.40000000 5488.10000000 5485.60000000 5489.10000000 5484.82535768 4.62365429 138 1515445200 2018.01.08 21:00 5488.60000000 5486.60000000 5486.10000000 5489.60000000 5484.99437124 4.47731328 80 1515447000 2018.01.08 21:30 5486.40000000 5487.10000000 5485.60000000 5489.10000000 5485.19490731 4.29054716 81 1515448800 2018.01.08 22:00 5486.90000000 5488.60000000 5486.60000000 5489.40000000 5485.51920185 4.09127077 114 1515450600 2018.01.08 22:30 5488.90000000 5491.10000000 5487.60000000 5493.60000000 5486.05070644 3.69990206 235 1515488400 2018.01.09 09:00 5488.90000000 5483.60000000 5482.60000000 5490.10000000 5485.81730582 3.19818402 249 1515490200 2018.01.09 09:30 5483.40000000 5489.80000000 5481.90000000 5490.10000000 5486.19661003 3.12739181 122 1515492000 2018.01.09 10:00 5490.10000000 5506.90000000 5489.10000000 5507.40000000 5488.16836146 5.08212981 802 1515493800 2018.01.09 10:30 5506.40000000 5509.20000000 5501.50000000 5510.60000000 5490.17137465 6.76610515 580 1515495600 2018.01.09 11:00 5509.70000000 5512.80000000 5507.30000000 5516.20000000 5492.32648183 8.19405579 635 1515497400 2018.01.09 11:30 5512.50000000 5513.30000000 5509.80000000 5517.30000000 5494.32395975 9.46060229 409 1515499200 2018.01.09 12:00 5513.10000000 5517.30000000 5511.90000000 5518.80000000 5496.51215406 11.01260695 425 1515501000 2018.01.09 12:30 5517.10000000 5517.60000000 5512.20000000 5518.90000000 5498.52052034 12.31494697 274 1515502800 2018.01.09 13:00 5517.10000000 5515.30000000 5511.60000000 5517.90000000 5500.11856602 13.13477464 279 1515504600 2018.01.09 13:30 5515.00000000 5518.20000000 5511.70000000 5518.90000000 5501.84060735 13.81567209 225 1515506400 2018.01.09 14:00 5518.50000000 5509.50000000 5509.00000000 5521.70000000 5502.57007332 13.79759487 394 1515508200 2018.01.09 14:30 5509.70000000 5517.20000000 5509.70000000 5518.60000000 5503.96339967 13.86689538 284 1515510000 2018.01.09 15:00 5517.70000000 5523.70000000 5514.70000000 5524.90000000 5505.84307589 14.37889193 349 1515511800 2018.01.09 15:30 5523.90000000 5521.00000000 5517.00000000 5523.90000000 5507.28659247 14.30053228 343 1515513600 2018.01.09 16:00 5521.50000000 5521.80000000 5518.60000000 5523.50000000 5508.66882176 14.18823655 276 1515515400 2018.01.09 16:30 5522.10000000 5511.70000000 5509.20000000 5524.30000000 5508.95750540 13.47561135 909 1515517200 2018.01.09 17:00 5512.00000000 5520.60000000 5505.50000000 5521.10000000 5510.06631441 12.84219852 681 1515519000 2018.01.09 17:30 5520.80000000 5519.00000000 5512.60000000 5522.10000000 5510.91714161 11.94483540 726 1515520800 2018.01.09 18:00 5518.50000000 5524.60000000 5518.50000000 5526.10000000 5512.22027098 11.20116090 671 1515522600 2018.01.09 18:30 5524.10000000 5518.60000000 5518.10000000 5524.60000000 5512.82786422 10.19355333 559 1515524400 2018.01.09 19:00 5518.30000000 5521.30000000 5515.80000000 5522.30000000 5513.63473430 7.82120836 264 1515526200 2018.01.09 19:30 5521.10000000 5528.60000000 5520.60000000 5532.10000000 5515.05999770 5.93585805 235 1515528000 2018.01.09 20:00 5528.80000000 5532.60000000 5528.10000000 5533.10000000 5516.73047411 6.15904514 169 1515529800 2018.01.09 20:30 5532.30000000 5533.60000000 5530.10000000 5534.10000000 5518.33709562 6.45569959 138 1515531600 2018.01.09 21:00 5533.30000000 5529.60000000 5529.60000000 5534.10000000 5519.40975318 6.51530230 193 1515533400 2018.01.09 21:30 5529.80000000 5530.60000000 5528.60000000 5532.80000000 5520.47549097 6.57787967 139 1515535200 2018.01.09 22:00 5530.30000000 5528.10000000 5528.10000000 5532.60000000 5521.20163469 6.61451919 134 1515537000 2018.01.09 22:30 5528.60000000 5534.10000000 5528.60000000 5534.60000000 5522.43005043 6.96772876 396 1515574800 2018.01.10 09:00 5527.80000000 5518.80000000 5517.50000000 5527.80000000 5522.08433134 6.87680617 261 1515576600 2018.01.10 09:30 5518.50000000 5516.80000000 5514.00000000 5520.50000000 5521.58106169 7.01411397 272 1515578400 2018.01.10 10:00 5517.30000000 5511.70000000 5509.80000000 5521.00000000 5520.64000820 7.12141545 942 1515580200 2018.01.10 10:30 5512.00000000 5516.70000000 5510.20000000 5526.10000000 5520.26476932 7.27614717 945 1515582000 2018.01.10 11:00 5516.50000000 5527.20000000 5516.50000000 5528.90000000 5520.92526748 7.14967326 643 1515583800 2018.01.10 11:30 5527.40000000 5523.40000000 5520.00000000 5528.20000000 5521.16095629 7.09082385 714 1515585600 2018.01.10 12:00 5523.90000000 5511.30000000 5511.00000000 5526.30000000 5520.22181760 7.70416753 815 1515587400 2018.01.10 12:30 5510.80000000 5491.70000000 5485.30000000 5511.60000000 5517.50545402 10.63663685 1669 1515589200 2018.01.10 13:00 5491.20000000 5504.10000000 5491.20000000 5507.30000000 5516.22874411 11.51103749 1095 1515591000 2018.01.10 13:30 5503.60000000 5499.10000000 5498.10000000 5506.10000000 5514.59743515 12.73431774 661 1515592800 2018.01.10 14:00 5499.60000000 5506.00000000 5492.40000000 5506.50000000 5513.77863180 13.00213519 727 1515594600 2018.01.10 14:30 5505.50000000 5501.60000000 5498.40000000 5507.00000000 5512.61876211 13.68383263 449 1515596400 2018.01.10 15:00 5501.40000000 5498.90000000 5495.70000000 5502.90000000 5511.31221333 14.37473204 643 1515598200 2018.01.10 15:30 5499.10000000 5504.40000000 5497.60000000 5504.60000000 5510.65390730 14.16698944 640 1515600000 2018.01.10 16:00 5504.60000000 5503.10000000 5498.60000000 5505.20000000 5509.93448756 13.62292718 581 1515601800 2018.01.10 16:30 5503.60000000 5492.40000000 5491.70000000 5506.50000000 5508.26453636 13.57367797 1646 1515603600 2018.01.10 17:00 5492.70000000 5495.60000000 5491.20000000 5500.10000000 5507.05839004 13.30514865 1031 1515605400 2018.01.10 17:30 5495.10000000 5502.70000000 5495.10000000 5509.30000000 5506.64330528 12.34383105 1001 1515607200 2018.01.10 18:00 5502.20000000 5500.40000000 5498.90000000 5508.60000000 5506.04870477 11.54411335 889 1515609000 2018.01.10 18:30 5500.70000000 5503.90000000 5500.40000000 5508.40000000 5505.84406622 9.71473780 644 1515610800 2018.01.10 19:00 5504.20000000 5499.90000000 5499.40000000 5505.90000000 5505.27796468 9.36652459 312 1515612600 2018.01.10 19:30 5500.20000000 5501.40000000 5499.90000000 5502.40000000 5504.90863471 9.03386591 156 1515614400 2018.01.10 20:00 5501.90000000 5498.70000000 5496.90000000 5501.90000000 5504.31733617 8.98080554 198 1515616200 2018.01.10 20:30 5498.40000000 5499.40000000 5496.90000000 5502.20000000 5503.84901844 8.56891724 176 1515618000 2018.01.10 21:00 5498.90000000 5493.90000000 5492.90000000 5499.90000000 5502.90149287 6.90929798 309 1515619800 2018.01.10 21:30 5493.70000000 5494.40000000 5491.40000000 5496.40000000 5502.09182688 5.15117559 251 1515621600 2018.01.10 22:00 5494.20000000 5493.40000000 5492.40000000 5497.40000000 5501.26403385 4.69604433 248 1515623400 2018.01.10 22:30 5493.20000000 5496.20000000 5492.70000000 5499.90000000 5500.78174491 4.15553333 261 1515661200 2018.01.11 09:00 5503.40000000 5509.40000000 5503.40000000 5514.10000000 5501.60253111 4.77654919 249 1515663000 2018.01.11 09:30 5509.10000000 5511.60000000 5509.10000000 5515.40000000 5502.55467100 5.54643436 218 1515664800 2018.01.11 10:00 5512.40000000 5505.30000000 5504.20000000 5516.90000000 5502.81613091 5.63719317 1293 1515666600 2018.01.11 10:30 5505.50000000 5509.50000000 5503.20000000 5512.40000000 5503.45268987 6.08318724 911 1515668400 2018.01.11 11:00 5509.00000000 5505.70000000 5500.20000000 5512.50000000 5503.66671940 6.10648990 682 1515670200 2018.01.11 11:30 5505.90000000 5508.30000000 5504.10000000 5510.10000000 5504.10798422 6.37608141 577 1515672000 2018.01.11 12:00 5508.60000000 5498.00000000 5495.30000000 5509.10000000 5503.52627144 6.26077349 620 1515673800 2018.01.11 12:30 5497.80000000 5502.30000000 5494.30000000 5504.30000000 5503.40948368 5.71166595 478 1515675600 2018.01.11 13:00 5502.80000000 5505.60000000 5501.20000000 5506.60000000 5503.61810429 5.51772249 507 1515677400 2018.01.11 13:30 5506.10000000 5505.70000000 5500.00000000 5506.10000000 5503.81638007 5.58939375 280 1515679200 2018.01.11 14:00 5506.20000000 5514.00000000 5505.70000000 5516.70000000 5504.78624863 6.22069198 628 1515681000 2018.01.11 14:30 5514.30000000 5503.20000000 5501.40000000 5514.30000000 5504.63517733 6.18099730 894 1515682800 2018.01.11 15:00 5503.40000000 5499.30000000 5497.90000000 5504.80000000 5504.12706521 6.07161401 702 1515684600 2018.01.11 15:30 5499.50000000 5487.20000000 5487.20000000 5501.00000000 5502.51496376 6.83644949 1088 1515686400 2018.01.11 16:00 5487.40000000 5488.40000000 5486.10000000 5494.80000000 5501.17068150 7.42676216 832 1515688200 2018.01.11 16:30 5488.70000000 5492.10000000 5484.40000000 5496.90000000 5500.30680707 7.73741778 1075 1515690000 2018.01.11 17:00 5492.60000000 5488.20000000 5486.40000000 5494.10000000 5499.15377782 8.23519080 840 1515691800 2018.01.11 17:30 5488.40000000 5492.70000000 5477.70000000 5494.20000000 5498.53913232 8.43674294 904 1515693600 2018.01.11 18:00 5493.20000000 5491.00000000 5489.30000000 5498.20000000 5497.82111971 8.73482028 854 1515695400 2018.01.11 18:30 5491.50000000 5498.50000000 5487.30000000 5500.80000000 5497.88577498 8.70676217 696 1515697200 2018.01.11 19:00 5498.30000000 5498.30000000 5497.30000000 5500.30000000 5497.92522498 8.30679428 256 1515699000 2018.01.11 19:30 5498.80000000 5500.30000000 5497.30000000 5502.80000000 5498.15139403 7.69364908 247 1515700800 2018.01.11 20:00 5500.80000000 5496.50000000 5496.30000000 5502.30000000 5497.99411841 7.55914155 252 1515702600 2018.01.11 20:30 5496.80000000 5496.30000000 5495.80000000 5497.30000000 5497.83277380 7.13301808 164 1515704400 2018.01.11 21:00 5496.00000000 5495.00000000 5492.30000000 5496.50000000 5497.56298582 6.95512852 168 1515706200 2018.01.11 21:30 5494.80000000 5500.00000000 5494.80000000 5500.80000000 5497.79508241 6.55204947 137 1515708000 2018.01.11 22:00 5499.80000000 5502.00000000 5499.80000000 5504.30000000 5498.19555075 6.62900651 165 1515709800 2018.01.11 22:30 5501.80000000 5505.30000000 5500.80000000 5506.50000000 5498.87216496 6.80988681 293 1515747600 2018.01.12 09:00 5509.30000000 5505.80000000 5504.70000000 5509.30000000 5499.53195878 6.93617595 305 1515749400 2018.01.12 09:30 5505.30000000 5503.30000000 5502.50000000 5508.50000000 5499.89081985 6.94548867 197 1515751200 2018.01.12 10:00 5503.50000000 5492.20000000 5489.70000000 5505.80000000 5499.15836081 6.10108188 1058 1515753000 2018.01.12 10:30 5491.70000000 5492.00000000 5486.20000000 5494.60000000 5498.47661216 5.95204994 834 1515754800 2018.01.12 11:00 5492.20000000 5486.40000000 5485.70000000 5492.50000000 5497.32645862 6.11011312 678 1515756600 2018.01.12 11:30 5485.90000000 5493.80000000 5485.40000000 5494.50000000 5496.99060542 5.65561793 595 1515758400 2018.01.12 12:00 5493.50000000 5499.40000000 5492.50000000 5500.60000000 5497.22007157 5.37445900 441 1515760200 2018.01.12 12:30 5499.60000000 5506.30000000 5494.70000000 5508.20000000 5498.08482666 5.70432784 558 1515762000 2018.01.12 13:00 5506.80000000 5507.10000000 5502.60000000 5508.40000000 5498.94341460 5.69310810 462 1515763800 2018.01.12 13:30 5506.60000000 5506.60000000 5503.10000000 5508.10000000 5499.67261321 5.84185139 332 1515765600 2018.01.12 14:00 5506.10000000 5501.10000000 5501.10000000 5510.50000000 5499.80855481 5.53041200 447 1515767400 2018.01.12 14:30 5500.80000000 5499.50000000 5495.80000000 5501.90000000 5499.77916863 5.52078820 514 1515769200 2018.01.12 15:00 5499.30000000 5505.30000000 5498.00000000 5506.00000000 5500.30496210 5.67828142 379 1515771000 2018.01.12 15:30 5506.30000000 5502.30000000 5497.40000000 5508.00000000 5500.49496571 5.71542457 1421 1515772800 2018.01.12 16:00 5502.50000000 5505.30000000 5500.30000000 5507.70000000 5500.95258802 5.78412741 814 1515774600 2018.01.12 16:30 5505.80000000 5506.30000000 5502.10000000 5507.80000000 5501.46186535 5.85399456 1132 1515776400 2018.01.12 17:00 5506.60000000 5512.80000000 5503.30000000 5513.30000000 5502.54168770 6.27618042 895 1515778200 2018.01.12 17:30 5513.30000000 5517.40000000 5506.40000000 5520.60000000 5503.95676506 7.22482035 923 1515780000 2018.01.12 18:00 5517.90000000 5508.60000000 5500.20000000 5517.90000000 5504.39897791 7.36666900 911 1515781800 2018.01.12 18:30 5509.10000000 5516.10000000 5506.90000000 5518.10000000 5505.51336097 8.03653091 628 1515783600 2018.01.12 19:00 5515.90000000 5513.90000000 5512.10000000 5516.10000000 5506.31208850 8.45561655 293 1515785400 2018.01.12 19:30 5513.60000000 5514.40000000 5510.60000000 5514.60000000 5507.08236578 8.82870149 239 1515787200 2018.01.12 20:00 5514.60000000 5509.60000000 5508.10000000 5514.60000000 5507.32214047 8.25494018 186 1515789000 2018.01.12 20:30 5509.10000000 5513.60000000 5508.60000000 5514.10000000 5507.92003185 7.74389462 178 1515790800 2018.01.12 21:00 5513.10000000 5512.40000000 5511.10000000 5513.90000000 5508.34669549 6.18704195 205 1515792600 2018.01.12 21:30 5512.10000000 5511.60000000 5507.60000000 5512.40000000 5508.65653401 5.31429810 221 1515794400 2018.01.12 22:00 5512.10000000 5508.40000000 5506.60000000 5513.10000000 5508.63210220 4.89641125 248 1515796200 2018.01.12 22:30 5508.60000000 5512.10000000 5507.40000000 5512.60000000 5508.96237818 4.90152721 371 1516006800 2018.01.15 09:00 5522.80000000 5512.90000000 5512.20000000 5522.80000000 5509.33738978 4.93525017 287 1516008600 2018.01.15 09:30 5512.70000000 5516.40000000 5510.20000000 5516.40000000 5510.01001933 5.10265621 167 1516010400 2018.01.15 10:00 5516.70000000 5510.20000000 5500.20000000 5519.70000000 5510.02811273 4.69613753 1164 1516012200 2018.01.15 10:30 5510.70000000 5504.50000000 5501.20000000 5511.00000000 5509.50162580 4.36229119 647 1516014000 2018.01.15 11:00 5504.20000000 5501.80000000 5501.50000000 5509.10000000 5508.76813763 4.81240678 589 1516015800 2018.01.15 11:30 5501.50000000 5507.90000000 5500.20000000 5508.60000000 5508.68545785 4.63136906 508 1516017600 2018.01.15 12:00 5507.60000000 5508.70000000 5504.70000000 5510.20000000 5508.68684282 4.56838810 464 1516019400 2018.01.15 12:30 5509.00000000 5507.10000000 5502.70000000 5509.40000000 5508.53571493 4.63025618 417 1516021200 2018.01.15 13:00 5506.90000000 5507.70000000 5503.20000000 5509.60000000 5508.45612303 4.57451504 500 1516023000 2018.01.15 13:30 5507.90000000 5513.80000000 5507.90000000 5515.10000000 5508.96506370 4.05542459 433 1516024800 2018.01.15 14:00 5513.60000000 5511.00000000 5509.40000000 5514.10000000 5509.15886715 4.00125003 303 1516026600 2018.01.15 14:30 5510.80000000 5513.50000000 5509.60000000 5514.70000000 5509.57230838 3.68011759 226 1516028400 2018.01.15 15:00 5513.00000000 5510.20000000 5507.90000000 5514.50000000 5509.63208853 3.54010308 241 1516030200 2018.01.15 15:30 5510.50000000 5512.40000000 5509.10000000 5513.60000000 5509.89569915 3.39136745 236 1516032000 2018.01.15 16:00 5512.60000000 5515.10000000 5511.60000000 5516.10000000 5510.39134685 3.52610698 249 1516033800 2018.01.15 16:30 5514.60000000 5517.80000000 5512.60000000 5521.10000000 5511.09693286 3.82354754 312 1516035600 2018.01.15 17:00 5518.00000000 5517.50000000 5517.50000000 5525.20000000 5511.70674878 4.12772200 382 1516037400 2018.01.15 17:30 5517.00000000 5519.50000000 5515.00000000 5519.50000000 5512.44896318 4.58730592 241 1516039200 2018.01.15 18:00 5520.00000000 5519.90000000 5513.00000000 5520.90000000 5513.15858574 4.91328006 652 1516041000 2018.01.15 18:30 5520.10000000 5512.90000000 5511.40000000 5520.10000000 5513.13395852 4.90236119 353 1516042800 2018.01.15 19:00 5512.40000000 5508.90000000 5508.90000000 5512.40000000 5512.73072438 4.90365067 129 1516044600 2018.01.15 19:30 5508.60000000 5512.40000000 5507.90000000 5513.10000000 5512.69922682 4.82808051 70 1516046400 2018.01.15 20:00 5511.90000000 5509.60000000 5506.80000000 5512.40000000 5512.40406236 4.78773799 22 1516048200 2018.01.15 20:30 5509.80000000 5509.30000000 5507.80000000 5510.30000000 5512.10843737 4.47663823 14 1516050000 2018.01.15 21:00 5508.80000000 5509.10000000 5508.30000000 5509.10000000 5511.82191953 3.91443320 14 1516051800 2018.01.15 21:30 5508.80000000 5509.80000000 5508.80000000 5510.10000000 5511.62935576 3.87081084 18 1516053600 2018.01.15 22:00 5510.10000000 5509.80000000 5509.80000000 5510.60000000 5511.45513141 3.87403354 14 1516055400 2018.01.15 22:30 5509.30000000 5506.60000000 5505.80000000 5509.60000000 5510.99273794 4.03367265 50 1516093200 2018.01.16 09:00 5517.50000000 5520.50000000 5515.80000000 5521.80000000 5511.89819147 4.17958248 368 1516095000 2018.01.16 09:30 5520.80000000 5514.00000000 5513.80000000 5521.80000000 5512.09836371 4.13665508 170 1516096800 2018.01.16 10:00 5514.50000000 5518.60000000 5510.40000000 5526.60000000 5512.71756717 4.23954816 1213 1516098600 2018.01.16 10:30 5518.90000000 5513.00000000 5510.40000000 5520.60000000 5512.74446553 4.23250714 1000 1516100400 2018.01.16 11:00 5512.80000000 5519.00000000 5510.00000000 5521.90000000 5513.34023072 4.31996467 559 1516102200 2018.01.16 11:30 5519.50000000 5528.30000000 5519.40000000 5530.80000000 5514.76497065 5.32022689 745 1516104000 2018.01.16 12:00 5527.80000000 5529.30000000 5524.80000000 5532.50000000 5516.14925916 6.27098288 520 1516105800 2018.01.16 12:30 5529.80000000 5534.80000000 5525.40000000 5535.40000000 5517.92552019 7.73107252 859 1516107600 2018.01.16 13:00 5535.10000000 5529.90000000 5527.40000000 5535.80000000 5519.06594684 8.41954814 571 1516109400 2018.01.16 13:30 5530.40000000 5520.90000000 5519.40000000 5530.40000000 5519.24061857 8.47697953 402 1516111200 2018.01.16 14:00 5521.40000000 5521.50000000 5515.50000000 5523.40000000 5519.45579775 8.55230882 455 1516113000 2018.01.16 14:30 5521.00000000 5524.90000000 5519.50000000 5525.20000000 5519.97429321 8.64648142 455 1516114800 2018.01.16 15:00 5524.60000000 5523.80000000 5521.50000000 5525.20000000 5520.33864623 8.41112695 368 1516116600 2018.01.16 15:30 5524.00000000 5525.20000000 5520.80000000 5527.50000000 5520.80163231 8.38622214 482 1516118400 2018.01.16 16:00 5525.70000000 5516.70000000 5515.40000000 5529.80000000 5520.41100066 7.98976987 689 1516120200 2018.01.16 16:30 5517.20000000 5522.20000000 5514.70000000 5528.60000000 5520.58138155 7.61765020 1037 1516122000 2018.01.16 17:00 5522.40000000 5518.40000000 5513.70000000 5522.70000000 5520.37363092 7.18516428 841 1516123800 2018.01.16 17:30 5518.70000000 5511.20000000 5507.20000000 5519.10000000 5519.49995179 7.14885233 1187 1516125600 2018.01.16 18:00 5511.00000000 5508.00000000 5499.70000000 5512.20000000 5518.40471829 7.48690292 1132 1516127400 2018.01.16 18:30 5508.30000000 5501.30000000 5497.00000000 5515.30000000 5516.77569750 8.47409417 1064 1516129200 2018.01.16 19:00 5501.00000000 5505.30000000 5501.00000000 5507.50000000 5515.68277392 9.18946904 589 1516131000 2018.01.16 19:30 5505.50000000 5500.00000000 5499.00000000 5506.50000000 5514.18917641 10.37266549 461 1516132800 2018.01.16 20:00 5499.50000000 5498.50000000 5497.00000000 5502.50000000 5512.69496913 11.46221743 504 1516134600 2018.01.16 20:30 5498.30000000 5486.50000000 5485.50000000 5499.00000000 5510.20021017 13.77762470 504 1516136400 2018.01.16 21:00 5486.80000000 5478.00000000 5477.00000000 5488.50000000 5507.13352348 16.49076238 719 1516138200 2018.01.16 21:30 5478.30000000 5479.80000000 5473.50000000 5483.00000000 5504.53033077 17.83324099 863 1516140000 2018.01.16 22:00 5480.00000000 5486.00000000 5479.80000000 5488.50000000 5502.76553736 18.04670278 632 1516141800 2018.01.16 22:30 5485.80000000 5479.00000000 5477.50000000 5486.00000000 5500.50215285 18.06234043 649 1516179600 2018.01.17 09:00 5488.40000000 5490.50000000 5488.40000000 5494.50000000 5499.54956687 17.24227716 287 1516181400 2018.01.17 09:30 5490.70000000 5494.20000000 5490.00000000 5496.20000000 5499.04008431 16.74129145 193 1516183200 2018.01.17 10:00 5494.00000000 5493.60000000 5487.50000000 5497.70000000 5498.52198104 16.12526904 1513 1516185000 2018.01.17 10:30 5493.10000000 5499.40000000 5492.90000000 5504.40000000 5498.60560189 14.99618241 862 1516186800 2018.01.17 11:00 5499.60000000 5494.90000000 5494.40000000 5502.40000000 5498.25268743 13.94790802 653 1516188600 2018.01.17 11:30 5495.20000000 5501.30000000 5494.40000000 5504.50000000 5498.54290767 12.60127585 536 1516190400 2018.01.17 12:00 5500.80000000 5496.20000000 5494.00000000 5505.00000000 5498.31977361 11.91804513 646 1516192200 2018.01.17 12:30 5495.90000000 5502.80000000 5495.90000000 5505.80000000 5498.74646184 10.79271913 561 1516194000 2018.01.17 13:00 5502.60000000 5512.70000000 5502.60000000 5513.30000000 5500.07537023 10.77388844 466 1516195800 2018.01.17 13:30 5513.00000000 5511.90000000 5507.20000000 5513.00000000 5501.20152545 11.28443097 339 1516197600 2018.01.17 14:00 5511.70000000 5513.50000000 5511.70000000 5517.90000000 5502.37280874 12.06293391 371 1516199400 2018.01.17 14:30 5513.80000000 5510.60000000 5510.20000000 5515.30000000 5503.15635076 12.58133620 312 1516201200 2018.01.17 15:00 5511.10000000 5507.50000000 5505.80000000 5513.70000000 5503.57003164 12.82172085 465 1516203000 2018.01.17 15:30 5507.30000000 5516.10000000 5504.90000000 5517.10000000 5504.76336196 13.68073165 379 1516204800 2018.01.17 16:00 5515.60000000 5504.30000000 5504.20000000 5518.50000000 5504.71923225 13.58717741 529 1516206600 2018.01.17 16:30 5504.80000000 5488.40000000 5487.40000000 5505.80000000 5503.16501966 12.76590681 1229 1516208400 2018.01.17 17:00 5488.20000000 5489.00000000 5485.40000000 5501.30000000 5501.81597017 11.43675842 1149 1516210200 2018.01.17 17:30 5489.20000000 5492.40000000 5486.90000000 5494.80000000 5500.91921110 10.35068164 959 1516212000 2018.01.17 18:00 5491.90000000 5492.60000000 5482.90000000 5497.80000000 5500.12690528 9.89535693 981 1516213800 2018.01.17 18:30 5492.10000000 5497.00000000 5489.70000000 5497.50000000 5499.82910478 8.73886731 618 1516215600 2018.01.17 19:00 5497.30000000 5498.50000000 5495.80000000 5500.80000000 5499.70252337 8.50751008 334 1516217400 2018.01.17 19:30 5498.30000000 5501.50000000 5498.00000000 5502.50000000 5499.87371162 8.39872411 285 1516219200 2018.01.17 20:00 5501.30000000 5499.80000000 5497.50000000 5503.50000000 5499.86669147 8.28215124 347 1516221000 2018.01.17 20:30 5500.00000000 5504.00000000 5499.30000000 5505.50000000 5500.26033990 8.25285328 252 1516222800 2018.01.17 21:00 5504.50000000 5508.50000000 5504.00000000 5511.00000000 5501.04506943 8.20232483 273 1516224600 2018.01.17 21:30 5508.80000000 5515.80000000 5508.50000000 5516.30000000 5502.45030092 8.61423681 248 1516226400 2018.01.17 22:00 5515.50000000 5512.30000000 5512.30000000 5520.50000000 5503.38836750 8.66891941 247 1516228200 2018.01.17 22:30 5512.80000000 5510.30000000 5509.30000000 5516.00000000 5504.04661821 8.75833540 355 1516266000 2018.01.18 09:00 5509.30000000 5506.50000000 5505.80000000 5515.00000000 5504.28027362 8.56329607 243 1516267800 2018.01.18 09:30 5506.30000000 5511.60000000 5504.50000000 5511.80000000 5504.97739042 8.60050837 218 1516269600 2018.01.18 10:00 5511.80000000 5496.50000000 5494.50000000 5515.30000000 5504.17001990 8.46448700 1249 1516271400 2018.01.18 10:30 5496.00000000 5498.40000000 5494.50000000 5502.90000000 5503.62049420 8.35263179 876 1516273200 2018.01.18 11:00 5498.70000000 5500.50000000 5497.90000000 5507.40000000 5503.32330427 8.29124915 665 1516275000 2018.01.18 11:30 5501.00000000 5502.50000000 5497.60000000 5505.80000000 5503.24489434 7.76787361 551 1516276800 2018.01.18 12:00 5502.00000000 5502.60000000 5499.50000000 5506.10000000 5503.18347583 7.75154454 647 1516278600 2018.01.18 12:30 5503.10000000 5502.60000000 5499.80000000 5503.90000000 5503.12790671 7.00454000 405 1516280400 2018.01.18 13:00 5502.70000000 5503.00000000 5497.90000000 5503.80000000 5503.11572512 6.25122125 348 1516282200 2018.01.18 13:30 5502.70000000 5502.40000000 5497.50000000 5503.50000000 5503.04756082 5.77909552 347 1516284000 2018.01.18 14:00 5502.30000000 5502.20000000 5500.00000000 5504.50000000 5502.96684074 5.30172730 334 1516285800 2018.01.18 14:30 5502.50000000 5493.20000000 5489.60000000 5502.80000000 5502.03666543 5.76246027 454 1516287600 2018.01.18 15:00 5493.70000000 5490.50000000 5489.20000000 5494.80000000 5500.93793539 6.56321421 374 1516289400 2018.01.18 15:30 5490.80000000 5487.10000000 5484.40000000 5492.40000000 5499.62003678 7.65036516 544 1516291200 2018.01.18 16:00 5487.40000000 5490.10000000 5486.10000000 5493.10000000 5498.71336661 8.26136532 482 1516293000 2018.01.18 16:30 5490.60000000 5487.40000000 5486.30000000 5496.10000000 5497.63590313 8.93150528 1276 1516294800 2018.01.18 17:00 5487.70000000 5477.10000000 5473.80000000 5488.40000000 5495.68010283 10.32384559 890 1516296600 2018.01.18 17:30 5478.10000000 5478.80000000 5473.50000000 5482.90000000 5494.07247399 10.48448135 891 1516298400 2018.01.18 18:00 5479.80000000 5487.00000000 5477.30000000 5489.00000000 5493.39890504 9.97784159 965 1516300200 2018.01.18 18:30 5486.70000000 5491.40000000 5482.60000000 5494.00000000 5493.20853313 9.29180423 1085 1516302000 2018.01.18 19:00 5491.70000000 5496.20000000 5489.40000000 5496.90000000 5493.49343473 8.77387948 429 1516303800 2018.01.18 19:30 5496.40000000 5498.90000000 5493.70000000 5501.40000000 5494.00834571 7.83333002 347 1516305600 2018.01.18 20:00 5499.20000000 5498.70000000 5494.40000000 5500.90000000 5494.45516993 7.86668288 273 1516307400 2018.01.18 20:30 5499.40000000 5500.20000000 5497.20000000 5501.20000000 5495.00229660 7.92942310 229 1516309200 2018.01.18 21:00 5499.90000000 5503.20000000 5499.90000000 5503.90000000 5495.78303026 8.10680709 237 1516311000 2018.01.18 21:30 5503.70000000 5497.70000000 5497.20000000 5503.70000000 5495.96559881 8.00902690 191 1516312800 2018.01.18 22:00 5497.40000000 5498.70000000 5496.40000000 5501.90000000 5496.22601797 7.95251561 176 1516314600 2018.01.18 22:30 5498.40000000 5496.40000000 5494.20000000 5499.20000000 5496.24258769 7.82855975 243 1516352400 2018.01.19 09:00 5493.00000000 5486.30000000 5484.40000000 5496.00000000 5495.29567457 7.68330239 256 1516354200 2018.01.19 09:30 5486.60000000 5489.40000000 5483.90000000 5491.20000000 5494.73418176 7.44656693 173 1516356000 2018.01.19 10:00 5489.70000000 5499.50000000 5488.40000000 5501.30000000 5495.18806921 7.49226877 1008 1516357800 2018.01.19 10:30 5499.30000000 5504.60000000 5498.00000000 5504.90000000 5496.08444357 8.07239417 631 1516359600 2018.01.19 11:00 5504.30000000 5517.70000000 5504.10000000 5522.20000000 5498.14306799 9.92312697 929 1516361400 2018.01.19 11:30 5517.50000000 5520.90000000 5517.00000000 5524.30000000 5500.31039485 11.49818663 738 1516363200 2018.01.19 12:00 5520.70000000 5515.40000000 5515.40000000 5522.90000000 5501.74750010 12.21352251 450 1516365000 2018.01.19 12:30 5515.20000000 5520.40000000 5512.40000000 5526.60000000 5503.52392866 13.01756582 873 1516366800 2018.01.19 13:00 5520.10000000 5522.30000000 5517.40000000 5523.80000000 5505.31212593 12.79591511 474 1516368600 2018.01.19 13:30 5522.00000000 5516.10000000 5515.60000000 5524.00000000 5506.33954251 11.83695864 410 1516370400 2018.01.19 14:00 5515.60000000 5521.20000000 5515.30000000 5522.20000000 5507.75482418 11.78678802 429 1516372200 2018.01.19 14:30 5521.50000000 5520.40000000 5516.50000000 5522.30000000 5508.95912664 11.77797085 334 1516374000 2018.01.19 15:00 5520.10000000 5513.80000000 5513.30000000 5520.10000000 5509.42016219 11.56237674 475 1516375800 2018.01.19 15:30 5514.30000000 5518.40000000 5511.30000000 5520.50000000 5510.27538484 11.62910470 666 1516377600 2018.01.19 16:00 5518.70000000 5526.20000000 5517.70000000 5527.70000000 5511.79201486 12.08513028 745 1516379400 2018.01.19 16:30 5526.50000000 5526.20000000 5523.80000000 5529.30000000 5513.16420392 12.42904520 1174 1516381200 2018.01.19 17:00 5526.50000000 5524.60000000 5517.80000000 5528.20000000 5514.25332736 12.65668790 1128 1516383000 2018.01.19 17:30 5524.90000000 5518.30000000 5515.70000000 5527.40000000 5514.63872475 12.18801915 932 1516384800 2018.01.19 18:00 5518.10000000 5526.90000000 5511.40000000 5528.10000000 5515.80646525 12.06789477 992 1516386600 2018.01.19 18:30 5526.70000000 5516.20000000 5514.30000000 5526.90000000 5515.84394475 11.26299912 663 1516388400 2018.01.19 19:00 5515.90000000 5519.90000000 5515.40000000 5519.90000000 5516.23023573 9.12980694 299 1516390200 2018.01.19 19:30 5519.70000000 5525.40000000 5519.40000000 5525.90000000 5517.10354661 6.92665298 227 1516392000 2018.01.19 20:00 5525.70000000 5524.40000000 5523.20000000 5526.40000000 5517.79844693 5.62603121 278 1516393800 2018.01.19 20:30 5524.20000000 5522.90000000 5520.90000000 5524.90000000 5518.28430913 4.63521424 191 1516395600 2018.01.19 21:00 5523.20000000 5528.20000000 5522.70000000 5528.90000000 5519.22866064 4.62405969 240 1516397400 2018.01.19 21:30 5528.40000000 5528.90000000 5528.20000000 5532.90000000 5520.14974058 4.69269206 256 1516399200 2018.01.19 22:00 5529.20000000 5533.70000000 5527.90000000 5533.90000000 5521.44024148 5.01052711 240 1516401000 2018.01.19 22:30 5533.90000000 5535.20000000 5528.20000000 5535.40000000 5522.75069467 5.56250969 375 1516611600 2018.01.22 09:00 5524.80000000 5525.80000000 5524.80000000 5534.50000000 5523.04110470 5.56479888 233 1516613400 2018.01.22 09:30 5525.30000000 5519.70000000 5517.20000000 5525.90000000 5522.72290425 5.45068327 211 1516615200 2018.01.22 10:00 5520.00000000 5520.30000000 5512.20000000 5525.70000000 5522.49215147 5.51579522 741 1516617000 2018.01.22 10:30 5519.80000000 5518.30000000 5516.80000000 5524.40000000 5522.09289895 5.67272216 733 1516618800 2018.01.22 11:00 5518.00000000 5515.60000000 5511.10000000 5518.60000000 5521.47452762 5.76949125 586 1516620600 2018.01.22 11:30 5515.30000000 5519.00000000 5514.80000000 5522.70000000 5521.23885832 5.85364096 442 1516622400 2018.01.22 12:00 5519.30000000 5518.40000000 5516.70000000 5525.20000000 5520.96849086 5.88866892 445 1516624200 2018.01.22 12:30 5518.20000000 5523.30000000 5517.90000000 5525.10000000 5521.19053935 5.71103127 404 1516626000 2018.01.22 13:00 5523.10000000 5524.20000000 5523.10000000 5528.90000000 5521.47715465 5.60362087 401 1516627800 2018.01.22 13:30 5523.90000000 5529.30000000 5523.70000000 5529.80000000 5522.22218754 5.57488831 335 1516629600 2018.01.22 14:00 5529.60000000 5532.20000000 5527.30000000 5532.50000000 5523.17245539 5.69225870 498 1516631400 2018.01.22 14:30 5532.00000000 5540.20000000 5532.00000000 5540.80000000 5524.79412631 6.35419248 546 1516633200 2018.01.22 15:00 5539.50000000 5541.20000000 5537.50000000 5543.30000000 5526.35659047 7.09507369 574 1516635000 2018.01.22 15:30 5540.70000000 5538.10000000 5535.80000000 5542.80000000 5527.47501043 7.55806761 587 1516636800 2018.01.22 16:00 5537.80000000 5537.30000000 5534.80000000 5540.00000000 5528.41072372 7.88279693 454 1516638600 2018.01.22 16:30 5537.40000000 5538.40000000 5535.00000000 5541.30000000 5529.36208336 8.16097116 764 1516640400 2018.01.22 17:00 5538.60000000 5538.60000000 5536.30000000 5542.40000000 5530.24188495 8.50966578 705 1516642200 2018.01.22 17:30 5538.80000000 5526.90000000 5526.90000000 5539.60000000 5529.92361019 8.48862228 707 1516644000 2018.01.22 18:00 5526.40000000 5537.50000000 5525.80000000 5540.30000000 5530.64517113 8.72372321 825 1516645800 2018.01.22 18:30 5537.80000000 5545.70000000 5537.80000000 5546.20000000 5532.07896435 9.57799860 679 1516647600 2018.01.22 19:00 5546.00000000 5547.50000000 5542.70000000 5548.70000000 5533.54763441 10.40204200 479 1516649400 2018.01.22 19:30 5547.20000000 5549.70000000 5547.20000000 5553.70000000 5535.08595495 10.88696494 408 1516651200 2018.01.22 20:00 5549.20000000 5548.00000000 5547.20000000 5550.50000000 5536.31586400 11.01912165 237 1516653000 2018.01.22 20:30 5548.20000000 5551.20000000 5547.70000000 5552.20000000 5537.73340076 11.03101525 210 1516654800 2018.01.22 21:00 5551.50000000 5548.20000000 5546.70000000 5552.20000000 5538.73021974 10.27767349 207 1516656600 2018.01.22 21:30 5548.70000000 5548.20000000 5547.70000000 5549.70000000 5539.63210357 9.61306921 151 1516658400 2018.01.22 22:00 5548.00000000 5552.20000000 5547.70000000 5554.20000000 5540.82904609 8.86408016 179 1516660200 2018.01.22 22:30 5552.70000000 5553.00000000 5550.70000000 5559.00000000 5541.98818456 8.40722835 331 1516698000 2018.01.23 09:00 5561.10000000 5572.70000000 5561.10000000 5580.70000000 5544.91311936 9.99741984 316 1516699800 2018.01.23 09:30 5573.20000000 5569.50000000 5569.50000000 5575.70000000 5547.25472704 10.91993997 266 1516701600 2018.01.23 10:00 5569.70000000 5551.00000000 5550.40000000 5569.70000000 5547.61141970 10.44499544 1151 1516703400 2018.01.23 10:30 5551.20000000 5548.10000000 5546.80000000 5555.20000000 5547.65795116 10.31545028 874 1516705200 2018.01.23 11:00 5547.90000000 5547.10000000 5545.90000000 5552.80000000 5547.60481295 10.21366806 606 1516707000 2018.01.23 11:30 5546.90000000 5550.30000000 5546.40000000 5552.00000000 5547.86149743 9.99999591 394 1516708800 2018.01.23 12:00 5550.50000000 5549.20000000 5546.10000000 5550.50000000 5547.98897387 9.71223226 439 1516710600 2018.01.23 12:30 5548.70000000 5545.90000000 5544.90000000 5549.30000000 5547.79002398 9.50789360 340 1516712400 2018.01.23 13:00 5545.70000000 5535.70000000 5535.70000000 5546.70000000 5546.63859312 9.86516623 804 1516714200 2018.01.23 13:30 5536.20000000 5539.30000000 5530.80000000 5540.80000000 5545.93967949 9.22073111 752 1516716000 2018.01.23 14:00 5539.60000000 5536.90000000 5533.90000000 5541.80000000 5545.07875763 9.61072887 514 1516717800 2018.01.23 14:30 5537.10000000 5540.40000000 5535.90000000 5541.40000000 5544.63316167 9.86494707 357 1516719600 2018.01.23 15:00 5540.90000000 5545.50000000 5539.40000000 5546.00000000 5544.71571770 9.80878556 326 1516721400 2018.01.23 15:30 5545.60000000 5536.90000000 5535.70000000 5546.50000000 5543.97136363 10.20588275 431 1516723200 2018.01.23 16:00 5537.00000000 5544.20000000 5536.20000000 5544.70000000 5543.99313853 10.15697852 349 1516725000 2018.01.23 16:30 5544.50000000 5525.80000000 5522.80000000 5544.50000000 5542.26045867 11.42611690 1193 1516726800 2018.01.23 17:00 5525.50000000 5534.80000000 5520.60000000 5535.70000000 5541.54993879 11.74180930 1298 1516728600 2018.01.23 17:30 5535.00000000 5535.70000000 5528.30000000 5536.20000000 5540.99280177 11.92962108 1020 1516730400 2018.01.23 18:00 5536.20000000 5529.80000000 5526.80000000 5538.70000000 5539.92682065 12.29248314 977 1516732200 2018.01.23 18:30 5530.00000000 5530.30000000 5526.70000000 5534.80000000 5539.00998058 12.42995063 782 1516734000 2018.01.23 19:00 5530.50000000 5527.30000000 5525.30000000 5530.80000000 5537.89474434 10.52159956 419 1516735800 2018.01.23 19:30 5527.00000000 5531.00000000 5526.80000000 5531.30000000 5537.23810202 8.08458233 219 1516737600 2018.01.23 20:00 5530.80000000 5530.80000000 5529.30000000 5531.50000000 5536.62494945 7.71882694 267 1516739400 2018.01.23 20:30 5531.00000000 5535.80000000 5530.80000000 5536.00000000 5536.54638283 7.29351509 230 1516741200 2018.01.23 21:00 5535.50000000 5530.00000000 5526.50000000 5535.80000000 5535.92291780 7.10275932 494 1516743000 2018.01.23 21:30 5529.80000000 5533.30000000 5529.30000000 5535.30000000 5535.67311611 6.36585339 303 1516744800 2018.01.23 22:00 5533.00000000 5534.80000000 5529.80000000 5534.80000000 5535.58996219 5.59850616 306 1516746600 2018.01.23 22:30 5535.30000000 5538.50000000 5534.80000000 5540.00000000 5535.86710865 5.19079495 241 1516784400 2018.01.24 09:00 5540.70000000 5533.60000000 5532.20000000 5541.70000000 5535.65119354 5.17278316 266 1516786200 2018.01.24 09:30 5533.50000000 5533.80000000 5529.30000000 5533.80000000 5535.47488939 5.08668856 189 1516788000 2018.01.24 10:00 5533.50000000 5524.50000000 5522.20000000 5535.80000000 5534.42966183 5.42863713 1072 1516789800 2018.01.24 10:30 5524.70000000 5526.10000000 5524.40000000 5532.10000000 5533.63636070 5.45127185 798 1516791600 2018.01.24 11:00 5526.40000000 5521.70000000 5521.50000000 5528.50000000 5532.49956445 5.21795056 634 1516793400 2018.01.24 11:30 5522.00000000 5526.90000000 5520.60000000 5527.10000000 5531.96627260 5.19379684 553 1516795200 2018.01.24 12:00 5526.60000000 5530.40000000 5524.90000000 5533.40000000 5531.81710378 4.39008901 375 1516797000 2018.01.24 12:30 5530.90000000 5536.80000000 5530.90000000 5538.60000000 5532.29166532 4.40735939 554 1516798800 2018.01.24 13:00 5536.30000000 5531.80000000 5529.30000000 5536.60000000 5532.24484005 4.36086266 471 1516800600 2018.01.24 13:30 5531.60000000 5528.30000000 5526.40000000 5531.80000000 5531.86914100 4.27024818 399 1516802400 2018.01.24 14:00 5528.80000000 5526.00000000 5524.80000000 5530.30000000 5531.31017519 4.31510765 346 1516804200 2018.01.24 14:30 5525.70000000 5524.70000000 5524.20000000 5529.30000000 5530.68063470 4.45921253 250 1516806000 2018.01.24 15:00 5524.50000000 5525.30000000 5520.80000000 5526.40000000 5530.16819330 4.53164757 437 1516807800 2018.01.24 15:30 5525.60000000 5527.60000000 5524.80000000 5530.30000000 5529.92360346 4.56351665 460 1516809600 2018.01.24 16:00 5527.40000000 5522.20000000 5522.00000000 5527.70000000 5529.18802218 4.88286243 350 1516811400 2018.01.24 16:30 5521.70000000 5520.00000000 5514.90000000 5523.00000000 5528.31297245 5.09806892 1021 1516813200 2018.01.24 17:00 5519.70000000 5514.40000000 5510.00000000 5520.90000000 5526.98792745 6.04529866 919 1516815000 2018.01.24 17:30 5514.90000000 5508.90000000 5507.40000000 5519.40000000 5525.26526769 7.29958528 795 1516816800 2018.01.24 18:00 5508.70000000 5503.10000000 5498.60000000 5511.90000000 5523.15428982 8.80969198 1305 1516818600 2018.01.24 18:30 5503.60000000 5499.80000000 5494.10000000 5506.30000000 5520.93007174 9.93379890 1761 1516820400 2018.01.24 19:00 5499.60000000 5494.60000000 5493.10000000 5504.80000000 5518.42244586 11.56230071 1035 1516822200 2018.01.24 19:30 5494.10000000 5491.60000000 5483.10000000 5495.10000000 5515.86792721 12.98123469 1100 1516824000 2018.01.24 20:00 5491.30000000 5487.60000000 5478.60000000 5491.60000000 5513.17574366 14.83859348 998 1516825800 2018.01.24 20:30 5487.80000000 5493.30000000 5486.60000000 5498.60000000 5511.28281570 15.64970401 864 1516827600 2018.01.24 21:00 5493.60000000 5498.30000000 5491.10000000 5498.80000000 5510.04635706 16.04984481 796 1516829400 2018.01.24 21:30 5498.60000000 5503.60000000 5496.10000000 5504.60000000 5509.43241829 15.81095291 588 1516831200 2018.01.24 22:00 5503.80000000 5503.60000000 5501.60000000 5504.60000000 5508.87694988 15.26267996 614 1516833000 2018.01.24 22:30 5504.10000000 5497.80000000 5497.80000000 5507.30000000 5507.82200227 14.27745333 665 1516870800 2018.01.25 09:00 5497.60000000 5493.10000000 5492.00000000 5500.10000000 5506.41990682 13.74529483 242 1516872600 2018.01.25 09:30 5493.60000000 5492.30000000 5486.30000000 5495.30000000 5505.07515379 13.29258141 286 1516874400 2018.01.25 10:00 5493.30000000 5501.10000000 5492.50000000 5507.10000000 5504.69656771 12.48144889 1203 1516876200 2018.01.25 10:30 5500.80000000 5505.70000000 5500.10000000 5511.70000000 5504.79213269 11.65911843 610 1516878000 2018.01.25 11:00 5506.00000000 5506.30000000 5502.30000000 5510.30000000 5504.93573910 10.74639817 591 1516879800 2018.01.25 11:30 5505.80000000 5513.80000000 5503.40000000 5517.30000000 5505.77995443 9.92284264 576 1516881600 2018.01.25 12:00 5513.50000000 5514.40000000 5510.70000000 5515.60000000 5506.60091115 9.76250904 387 1516883400 2018.01.25 12:30 5514.10000000 5520.50000000 5509.90000000 5521.70000000 5507.92463390 10.46035018 392 1516885200 2018.01.25 13:00 5520.80000000 5521.80000000 5519.70000000 5525.80000000 5509.24609733 11.52706804 423 1516887000 2018.01.25 13:30 5521.60000000 5517.50000000 5516.50000000 5524.40000000 5510.03218330 12.11310223 357 1516888800 2018.01.25 14:00 5517.70000000 5520.60000000 5517.00000000 5524.40000000 5511.03864204 12.78027445 406 1516890600 2018.01.25 14:30 5520.80000000 5516.80000000 5516.30000000 5524.30000000 5511.58734279 12.88100813 585 1516892400 2018.01.25 15:00 5517.30000000 5522.40000000 5514.30000000 5522.70000000 5512.61711967 13.02647986 442 1516894200 2018.01.25 15:30 5522.20000000 5499.60000000 5491.00000000 5525.50000000 5511.37739399 11.93556443 1830 1516896000 2018.01.25 16:00 5499.30000000 5501.10000000 5488.60000000 5508.80000000 5510.39859456 10.59301425 1761 1516897800 2018.01.25 16:30 5501.90000000 5466.60000000 5462.00000000 5502.80000000 5506.22729984 13.14992883 2327 1516899600 2018.01.25 17:00 5466.10000000 5465.30000000 5453.80000000 5474.20000000 5502.32946176 15.90222336 2031 1516901400 2018.01.25 17:30 5464.80000000 5473.10000000 5457.50000000 5474.00000000 5499.54570350 17.46892466 1580 1516903200 2018.01.25 18:00 5472.60000000 5478.00000000 5471.00000000 5481.80000000 5497.49373174 18.42096106 1106 1516905000 2018.01.25 18:30 5477.70000000 5487.20000000 5475.70000000 5488.90000000 5496.51337633 18.76663362 891 1516906800 2018.01.25 19:00 5487.50000000 5494.20000000 5487.50000000 5496.00000000 5496.29305478 18.81115766 534 1516908600 2018.01.25 19:30 5494.00000000 5490.70000000 5488.00000000 5495.70000000 5495.76038289 18.96705074 510 1516910400 2018.01.25 20:00 5490.20000000 5485.20000000 5484.20000000 5490.50000000 5494.75463214 19.32665293 575 1516912200 2018.01.25 20:30 5484.70000000 5489.70000000 5483.70000000 5492.20000000 5494.27323860 19.32245116 355 1516914000 2018.01.25 21:00 5489.50000000 5504.00000000 5487.70000000 5508.20000000 5495.19959683 19.04533184 993 1516915800 2018.01.25 21:30 5504.20000000 5496.50000000 5495.70000000 5504.50000000 5495.32344475 18.56792279 787 1516917600 2018.01.25 22:00 5497.20000000 5495.70000000 5490.00000000 5497.70000000 5495.35930716 18.06756274 694 1516919400 2018.01.25 22:30 5495.50000000 5494.00000000 5490.20000000 5495.70000000 5495.22984933 17.17874070 584 1516957200 2018.01.26 09:00 5498.90000000 5492.20000000 5491.90000000 5501.20000000 5494.94129225 16.12275061 283 1516959000 2018.01.26 09:30 5491.90000000 5494.90000000 5490.70000000 5496.20000000 5494.93735966 15.31294295 261 1516960800 2018.01.26 10:00 5495.20000000 5514.80000000 5493.20000000 5517.10000000 5496.82903969 15.22543060 1180 1516962600 2018.01.26 10:30 5514.60000000 5524.70000000 5513.20000000 5527.10000000 5499.48341686 16.59688560 948 1516964400 2018.01.26 11:00 5524.20000000 5526.30000000 5519.80000000 5530.70000000 5502.03737716 17.92399524 738 1516966200 2018.01.26 11:30 5525.50000000 5525.70000000 5522.90000000 5531.80000000 5504.29096029 19.64149568 663 1516968000 2018.01.26 12:00 5525.90000000 5530.30000000 5525.40000000 5535.20000000 5506.76801169 21.54202138 479 1516969800 2018.01.26 12:30 5530.60000000 5531.40000000 5526.70000000 5532.80000000 5509.11391534 21.26994220 502 1516971600 2018.01.26 13:00 5531.20000000 5525.70000000 5525.00000000 5532.40000000 5510.69354245 19.82153916 423 1516973400 2018.01.26 13:30 5526.00000000 5532.90000000 5523.10000000 5533.20000000 5512.80844317 19.29920672 521 1516975200 2018.01.26 14:00 5532.70000000 5531.20000000 5528.50000000 5533.40000000 5514.56002001 18.63932799 418 1516977000 2018.01.26 14:30 5531.00000000 5534.90000000 5529.00000000 5534.90000000 5516.49716096 18.68676963 373 1516978800 2018.01.26 15:00 5534.60000000 5536.00000000 5532.00000000 5539.70000000 5518.35457420 18.98396504 499 1516980600 2018.01.26 15:30 5535.70000000 5536.10000000 5529.00000000 5539.20000000 5520.04461475 18.75420814 799 1516982400 2018.01.26 16:00 5535.90000000 5531.80000000 5529.30000000 5536.70000000 5521.16417525 17.46447484 635 1516984200 2018.01.26 16:30 5532.30000000 5532.20000000 5528.70000000 5535.20000000 5522.21520618 16.31146431 1133 1516986000 2018.01.26 17:00 5532.50000000 5529.60000000 5527.30000000 5535.80000000 5522.91851988 15.95690947 858 1516987800 2018.01.26 17:30 5529.90000000 5526.40000000 5525.80000000 5535.60000000 5523.25008941 14.86020399 647 1516989600 2018.01.26 18:00 5526.90000000 5530.40000000 5523.40000000 5531.70000000 5523.93103328 13.59307182 799 1516991400 2018.01.26 18:30 5531.40000000 5529.40000000 5526.40000000 5532.40000000 5524.45188725 11.82164278 687 1516993200 2018.01.26 19:00 5529.70000000 5530.70000000 5526.90000000 5530.90000000 5525.04694561 9.27896143 368 1516995000 2018.01.26 19:30 5530.90000000 5531.60000000 5528.60000000 5533.90000000 5525.67104603 6.12408923 291 1516996800 2018.01.26 20:00 5531.90000000 5534.90000000 5531.40000000 5535.10000000 5526.54999403 5.28626035 307 1516998600 2018.01.26 20:30 5534.60000000 5537.60000000 5533.90000000 5538.90000000 5527.60237555 5.00830714 269 1517000400 2018.01.26 21:00 5537.90000000 5535.40000000 5533.90000000 5538.40000000 5528.34500645 4.74226545 350 1517002200 2018.01.26 21:30 5535.10000000 5539.40000000 5534.40000000 5539.40000000 5529.39786298 4.56402293 290 1517004000 2018.01.26 22:00 5538.90000000 5542.40000000 5538.90000000 5544.40000000 5530.63616174 4.67490442 283 1517005800 2018.01.26 22:30 5542.10000000 5553.60000000 5541.90000000 5553.60000000 5532.82319396 6.14660636 344 1517216400 2018.01.29 09:00 5546.30000000 5542.60000000 5536.80000000 5546.30000000 5533.75431834 6.07619218 309 1517218200 2018.01.29 09:30 5542.30000000 5537.00000000 5531.80000000 5542.90000000 5534.06343088 6.05283932 213 1517220000 2018.01.29 10:00 5537.30000000 5531.50000000 5528.40000000 5537.30000000 5533.81929461 6.09572080 875 1517221800 2018.01.29 10:30 5532.00000000 5525.90000000 5525.40000000 5535.50000000 5533.06507607 6.49386037 565 1517223600 2018.01.29 11:00 5525.80000000 5531.70000000 5524.80000000 5535.20000000 5532.93506883 6.49810035 510 1517225400 2018.01.29 11:30 5531.90000000 5524.30000000 5519.80000000 5533.70000000 5532.11268132 6.91006518 859 1517227200 2018.01.29 12:00 5524.00000000 5524.60000000 5521.10000000 5525.50000000 5531.39718786 7.29034679 542 1517229000 2018.01.29 12:30 5524.80000000 5526.40000000 5521.30000000 5527.00000000 5530.92126521 7.50830574 505 1517230800 2018.01.29 13:00 5526.20000000 5528.00000000 5524.10000000 5528.10000000 5530.64304947 7.61930817 353 1517232600 2018.01.29 13:30 5527.80000000 5533.60000000 5527.60000000 5534.00000000 5530.92466381 7.48551201 408 1517234400 2018.01.29 14:00 5533.90000000 5532.30000000 5530.80000000 5534.30000000 5531.05564821 7.44434132 350 1517236200 2018.01.29 14:30 5532.60000000 5530.80000000 5528.90000000 5533.30000000 5531.03130076 7.44409273 355 1517238000 2018.01.29 15:00 5530.30000000 5531.30000000 5529.90000000 5534.90000000 5531.05689116 7.43467579 340 1517239800 2018.01.29 15:30 5531.80000000 5532.50000000 5528.80000000 5533.80000000 5531.19433010 7.39130585 286 1517241600 2018.01.29 16:00 5532.30000000 5531.20000000 5530.20000000 5535.20000000 5531.19487009 7.34453546 364 1517243400 2018.01.29 16:30 5531.70000000 5535.70000000 5528.10000000 5535.70000000 5531.62393008 7.14864741 1094 1517245200 2018.01.29 17:00 5536.00000000 5530.90000000 5525.80000000 5537.50000000 5531.55498436 7.11689744 1095 1517247000 2018.01.29 17:30 5531.40000000 5523.80000000 5518.00000000 5531.40000000 5530.81641442 7.24767523 960 1517248800 2018.01.29 18:00 5524.30000000 5520.80000000 5517.40000000 5525.80000000 5529.86247019 7.27374556 981 1517250600 2018.01.29 18:30 5520.30000000 5522.80000000 5518.30000000 5525.80000000 5529.18985398 5.26407665 694 1517252400 2018.01.29 19:00 5522.50000000 5522.50000000 5519.80000000 5525.80000000 5528.55272503 4.57905109 438 1517254200 2018.01.29 19:30 5522.80000000 5524.50000000 5518.30000000 5525.00000000 5528.16675122 4.25913874 374 1517256000 2018.01.29 20:00 5524.30000000 5526.00000000 5523.80000000 5527.30000000 5527.96039396 4.21722473 327 1517257800 2018.01.29 20:30 5526.30000000 5525.80000000 5523.30000000 5526.30000000 5527.75464215 4.22545058 253 1517259600 2018.01.29 21:00 5525.50000000 5524.30000000 5523.80000000 5527.80000000 5527.42562862 4.20507421 378 1517261400 2018.01.29 21:30 5524.50000000 5523.30000000 5520.00000000 5524.80000000 5527.03271160 4.27799721 469 1517263200 2018.01.29 22:00 5523.50000000 5519.00000000 5518.50000000 5527.00000000 5526.26769145 4.71036575 462 1517265000 2018.01.29 22:30 5519.30000000 5522.00000000 5513.80000000 5523.30000000 5525.86124465 4.88902105 737 1517302800 2018.01.30 09:00 5503.40000000 5489.30000000 5486.30000000 5503.40000000 5522.37922135 9.87281457 458 1517304600 2018.01.30 09:30 5489.50000000 5492.50000000 5488.50000000 5495.80000000 5519.53358122 12.15796832 383 1517306400 2018.01.30 10:00 5492.30000000 5515.40000000 5491.00000000 5515.40000000 5519.13990682 11.94954284 1393 1517308200 2018.01.30 10:30 5515.60000000 5505.90000000 5505.40000000 5516.90000000 5517.87896331 12.28724209 913 1517310000 2018.01.30 11:00 5505.60000000 5515.60000000 5501.90000000 5516.90000000 5517.66191919 11.96996627 955 1517311800 2018.01.30 11:30 5515.90000000 5516.90000000 5512.80000000 5519.20000000 5517.58935545 11.51345502 618 1517313600 2018.01.30 12:00 5516.60000000 5504.10000000 5502.60000000 5516.60000000 5516.30465493 11.62936726 793 1517315400 2018.01.30 12:30 5503.40000000 5503.60000000 5500.70000000 5505.70000000 5515.09468780 11.23918908 614 1517317200 2018.01.30 13:00 5503.10000000 5506.00000000 5501.60000000 5507.90000000 5514.22852706 10.90440161 479 1517319000 2018.01.30 13:30 5505.70000000 5492.70000000 5492.70000000 5506.90000000 5512.17819115 11.80384350 539 1517320800 2018.01.30 14:00 5493.20000000 5494.70000000 5492.40000000 5499.20000000 5510.51360151 12.41831291 467 1517322600 2018.01.30 14:30 5495.00000000 5495.00000000 5490.80000000 5495.50000000 5509.03611565 12.73528924 599 1517324400 2018.01.30 15:00 5494.90000000 5493.50000000 5492.50000000 5502.40000000 5507.55648559 12.99111941 591 1517326200 2018.01.30 15:30 5493.80000000 5487.50000000 5487.50000000 5496.90000000 5505.64634411 13.36237904 638 1517328000 2018.01.30 16:00 5487.80000000 5482.30000000 5475.70000000 5487.80000000 5503.42288276 13.75688151 884 1517329800 2018.01.30 16:30 5482.80000000 5473.60000000 5472.70000000 5488.70000000 5500.58260821 14.61351817 1867 1517331600 2018.01.30 17:00 5473.40000000 5476.10000000 5463.50000000 5476.40000000 5498.25093124 14.83972383 1840 1517333400 2018.01.30 17:30 5475.90000000 5477.60000000 5466.50000000 5480.80000000 5496.28417589 14.61840533 1522 1517335200 2018.01.30 18:00 5477.90000000 5479.90000000 5476.90000000 5485.30000000 5494.72377818 14.26614017 1231 1517337000 2018.01.30 18:30 5480.40000000 5478.10000000 5472.90000000 5483.40000000 5493.14056121 13.43141535 1279 1517338800 2018.01.30 19:00 5478.40000000 5476.60000000 5475.90000000 5480.60000000 5491.56526967 14.02072916 739 1517340600 2018.01.30 19:30 5476.90000000 5475.60000000 5473.90000000 5479.40000000 5490.04476780 14.64727044 720 1517342400 2018.01.30 20:00 5475.40000000 5471.60000000 5470.90000000 5477.90000000 5488.28812324 14.26706757 900 1517344200 2018.01.30 20:30 5471.40000000 5477.90000000 5471.40000000 5480.40000000 5487.29877817 13.98980062 688 1517346000 2018.01.30 21:00 5477.60000000 5478.60000000 5476.40000000 5482.40000000 5486.47032311 12.64115091 668 1517347800 2018.01.30 21:30 5478.40000000 5473.10000000 5471.90000000 5478.90000000 5485.19695900 10.95781525 635 1517349600 2018.01.30 22:00 5473.40000000 5477.90000000 5471.40000000 5480.40000000 5484.50201053 10.15510429 557 1517351400 2018.01.30 22:30 5478.10000000 5471.90000000 5471.90000000 5481.90000000 5483.30181905 9.39620649 596 1517389200 2018.01.31 09:00 5481.30000000 5480.10000000 5476.60000000 5481.90000000 5482.99688390 7.84578034 208 1517391000 2018.01.31 09:30 5479.90000000 5482.10000000 5479.30000000 5484.80000000 5482.91146639 7.51105145 243 1517392800 2018.01.31 10:00 5481.80000000 5489.80000000 5476.60000000 5492.40000000 5483.56751721 7.49461681 1095 1517394600 2018.01.31 10:30 5490.10000000 5489.90000000 5489.20000000 5495.40000000 5484.17061081 7.52900918 635 1517396400 2018.01.31 11:00 5490.10000000 5483.60000000 5481.90000000 5490.90000000 5484.11626692 7.19805569 541 1517398200 2018.01.31 11:30 5483.70000000 5484.40000000 5479.40000000 5489.40000000 5484.14328912 7.17766624 535 1517400000 2018.01.31 12:00 5484.10000000 5484.40000000 5479.70000000 5486.20000000 5484.16773777 7.18314326 577 1517401800 2018.01.31 12:30 5484.50000000 5487.30000000 5482.00000000 5488.90000000 5484.46604846 7.01314522 435 1517403600 2018.01.31 13:00 5487.10000000 5485.00000000 5484.40000000 5491.20000000 5484.51690099 6.79177944 346 1517405400 2018.01.31 13:30 5485.20000000 5481.80000000 5478.50000000 5485.70000000 5484.25814851 6.48714160 431 1517407200 2018.01.31 14:00 5481.30000000 5486.80000000 5480.40000000 5486.80000000 5484.50022961 6.57093507 395 1517409000 2018.01.31 14:30 5486.30000000 5494.90000000 5486.30000000 5495.30000000 5485.49068393 7.28931633 397 1517410800 2018.01.31 15:00 5495.20000000 5493.80000000 5491.70000000 5497.20000000 5486.28204737 7.61277084 414 1517412600 2018.01.31 15:30 5493.30000000 5484.70000000 5484.50000000 5493.90000000 5486.13137619 7.16950290 451 1517414400 2018.01.31 16:00 5484.50000000 5487.10000000 5483.50000000 5491.00000000 5486.22362608 6.42943152 388 1517416200 2018.01.31 16:30 5486.90000000 5482.50000000 5479.00000000 5490.70000000 5485.86899502 6.09136374 956 1517418000 2018.01.31 17:00 5482.30000000 5480.00000000 5476.50000000 5482.50000000 5485.31004311 5.87108237 1039 1517419800 2018.01.31 17:30 5479.80000000 5473.40000000 5470.10000000 5481.70000000 5484.17575329 5.70800173 1100 1517421600 2018.01.31 18:00 5473.60000000 5477.20000000 5470.90000000 5483.10000000 5483.51139584 5.77056638 1168 1517423400 2018.01.31 18:30 5477.90000000 5480.70000000 5477.70000000 5482.20000000 5483.24364385 5.24796274 771 1517425200 2018.01.31 19:00 5480.90000000 5479.70000000 5479.70000000 5484.20000000 5482.90615396 5.34849503 351 1517427000 2018.01.31 19:30 5479.20000000 5480.20000000 5478.40000000 5481.40000000 5482.64842501 5.45489587 336 1517428800 2018.01.31 20:00 5480.40000000 5487.70000000 5480.20000000 5487.70000000 5483.12952739 5.21154138 363 1517430600 2018.01.31 20:30 5487.40000000 5489.40000000 5487.20000000 5492.70000000 5483.72671526 5.08688466 262 1517432400 2018.01.31 21:00 5489.90000000 5484.70000000 5482.70000000 5493.70000000 5483.81940904 5.08213045 1021 1517434200 2018.01.31 21:30 5484.40000000 5481.40000000 5474.20000000 5486.70000000 5483.58898914 5.12858683 1227 1517436000 2018.01.31 22:00 5481.20000000 5480.20000000 5472.70000000 5481.70000000 5483.26622827 5.21199148 1067 1517437800 2018.01.31 22:30 5480.40000000 5479.40000000 5478.20000000 5489.70000000 5482.89801605 5.23722290 760 1517475600 2018.02.01 09:00 5492.80000000 5501.00000000 5492.80000000 5505.50000000 5484.62201452 6.45185031 308 1517477400 2018.02.01 09:30 5501.30000000 5506.30000000 5500.00000000 5507.00000000 5486.68658457 8.07062319 274 1517479200 2018.02.01 10:00 5507.00000000 5516.60000000 5505.30000000 5519.00000000 5489.53548127 10.76796044 1497 1517481000 2018.02.01 10:30 5516.30000000 5520.30000000 5516.10000000 5529.10000000 5492.46543544 13.32551648 1057 1517482800 2018.02.01 11:00 5520.00000000 5509.90000000 5509.90000000 5523.30000000 5494.12587016 14.37168522 815 1517484600 2018.02.01 11:30 5510.40000000 5496.60000000 5495.80000000 5513.20000000 5494.36150157 14.30186183 684 1517486400 2018.02.01 12:00 5496.80000000 5505.60000000 5494.40000000 5507.10000000 5495.43183476 14.74225493 847 1517488200 2018.02.01 12:30 5505.10000000 5504.20000000 5502.20000000 5509.60000000 5496.26689811 14.82243952 570 1517490000 2018.02.01 13:00 5504.00000000 5506.10000000 5500.80000000 5507.10000000 5497.20338401 14.77322693 641 1517491800 2018.02.01 13:30 5505.30000000 5503.10000000 5498.90000000 5506.60000000 5497.76496648 13.96393774 656 1517493600 2018.02.01 14:00 5502.60000000 5499.20000000 5493.10000000 5503.10000000 5497.90163634 13.21192570 700 1517495400 2018.02.01 14:30 5499.10000000 5493.90000000 5489.50000000 5499.40000000 5497.52052812 12.62799332 681 1517497200 2018.02.01 15:00 5494.20000000 5462.70000000 5462.70000000 5494.20000000 5494.20428735 14.18837603 1483 1517499000 2018.02.01 15:30 5463.20000000 5453.00000000 5452.20000000 5467.60000000 5490.28006950 17.04992592 1975 1517500800 2018.02.01 16:00 5453.20000000 5450.70000000 5430.90000000 5454.70000000 5486.51053907 19.93723024 1737 1517502600 2018.02.01 16:30 5451.20000000 5460.20000000 5445.00000000 5462.90000000 5484.00477345 21.42983979 1980 1517504400 2018.02.01 17:00 5459.20000000 5451.30000000 5451.00000000 5464.80000000 5480.89003312 23.53811286 1749 1517506200 2018.02.01 17:30 5451.00000000 5450.20000000 5440.80000000 5452.30000000 5477.96717282 25.46473906 1555 1517508000 2018.02.01 18:00 5449.70000000 5444.70000000 5443.20000000 5457.10000000 5474.79887065 27.62053102 1638 1517509800 2018.02.01 18:30 5444.50000000 5471.20000000 5444.50000000 5472.20000000 5474.45612106 27.74574239 1062 1517511600 2018.02.01 19:00 5471.70000000 5468.20000000 5466.20000000 5472.70000000 5473.86030001 27.34821193 580 1517513400 2018.02.01 19:30 5468.00000000 5469.70000000 5467.70000000 5471.70000000 5473.46408096 26.50806622 433 1517515200 2018.02.01 20:00 5470.00000000 5473.20000000 5469.70000000 5475.70000000 5473.43893039 24.69736813 342 1517517000 2018.02.01 20:30 5473.50000000 5461.70000000 5460.70000000 5474.20000000 5472.32093702 22.71013565 492 1517518800 2018.02.01 21:00 5462.20000000 5456.70000000 5451.20000000 5463.20000000 5470.83322873 21.56103267 952 1517520600 2018.02.01 21:30 5456.20000000 5463.70000000 5454.20000000 5463.70000000 5470.15387362 20.90226256 867 1517522400 2018.02.01 22:00 5464.00000000 5453.20000000 5452.70000000 5464.20000000 5468.53921899 19.75005162 690 1517524200 2018.02.01 22:30 5453.70000000 5458.00000000 5446.00000000 5460.00000000 5467.53548385 18.19410001 1080 1517562000 2018.02.02 09:00 5452.90000000 5444.40000000 5442.00000000 5463.20000000 5465.33210443 16.57361180 364 1517563800 2018.02.02 09:30 5444.20000000 5437.90000000 5435.90000000 5445.70000000 5462.71952306 15.03902726 377 1517565600 2018.02.02 10:00 5437.20000000 5419.80000000 5415.10000000 5437.90000000 5458.63194943 14.94938799 1956 1517567400 2018.02.02 10:30 5419.50000000 5408.00000000 5405.20000000 5428.00000000 5453.80985901 16.05259638 1381 1517569200 2018.02.02 11:00 5408.20000000 5404.30000000 5403.10000000 5413.10000000 5449.09463434 19.04329910 1247 1517571000 2018.02.02 11:30 5404.60000000 5389.00000000 5387.10000000 5405.10000000 5443.37133583 23.43076022 1223 1517572800 2018.02.02 12:00 5390.00000000 5388.30000000 5374.80000000 5392.50000000 5438.12644671 26.99549573 1359 1517574600 2018.02.02 12:30 5388.10000000 5386.00000000 5384.10000000 5396.50000000 5433.16202321 29.71956473 1018 1517576400 2018.02.02 13:00 5386.30000000 5385.00000000 5381.50000000 5391.50000000 5428.57516386 32.18557092 913 1517578200 2018.02.02 13:30 5384.50000000 5388.30000000 5382.30000000 5389.50000000 5424.73943397 33.86186485 725 1517580000 2018.02.02 14:00 5388.00000000 5391.80000000 5385.80000000 5396.70000000 5421.60234502 35.06528617 848 1517581800 2018.02.02 14:30 5392.10000000 5393.70000000 5387.00000000 5397.10000000 5418.94497883 34.37285001 673 1517583600 2018.02.02 15:00 5393.90000000 5392.70000000 5386.70000000 5395.10000000 5416.44545703 33.50370855 711 1517585400 2018.02.02 15:30 5392.90000000 5400.80000000 5384.20000000 5405.60000000 5414.95541351 31.70531103 1927 1517587200 2018.02.02 16:00 5400.50000000 5394.50000000 5392.10000000 5403.50000000 5413.00727889 29.39324720 961 1517589000 2018.02.02 16:30 5394.30000000 5389.10000000 5383.40000000 5394.60000000 5410.73039518 27.85270348 2020 1517590800 2018.02.02 17:00 5388.60000000 5375.60000000 5367.70000000 5388.60000000 5407.38464326 26.94652965 2222 1517592600 2018.02.02 17:30 5375.30000000 5379.60000000 5371.10000000 5388.50000000 5404.73848676 24.39740484 1429 1517594400 2018.02.02 18:00 5379.10000000 5369.00000000 5364.10000000 5379.10000000 5401.33482135 22.79404249 1537 1517596200 2018.02.02 18:30 5368.70000000 5357.70000000 5357.00000000 5370.20000000 5397.17912408 20.41983564 1332 1517598000 2018.02.02 19:00 5358.00000000 5367.00000000 5355.50000000 5367.20000000 5394.30492179 17.97812402 920 1517599800 2018.02.02 19:30 5366.70000000 5359.00000000 5359.00000000 5367.00000000 5390.94254828 15.88776545 776 1517601600 2018.02.02 20:00 5359.20000000 5357.20000000 5353.50000000 5360.20000000 5387.72897226 15.24221390 904 1517603400 2018.02.02 20:30 5357.00000000 5357.00000000 5352.40000000 5359.00000000 5384.80240347 15.15951603 919 1517605200 2018.02.02 21:00 5356.70000000 5347.40000000 5346.40000000 5357.20000000 5381.24026981 15.75042265 1136 1517607000 2018.02.02 21:30 5346.90000000 5342.40000000 5341.70000000 5353.40000000 5377.54119649 17.21003008 1490 1517608800 2018.02.02 22:00 5342.20000000 5341.40000000 5334.20000000 5351.20000000 5374.09917778 18.48037991 1806 1517610600 2018.02.02 22:30 5341.90000000 5328.90000000 5321.90000000 5343.70000000 5369.79449418 20.67901589 1341 1517821200 2018.02.05 09:00 5324.70000000 5325.00000000 5312.90000000 5325.50000000 5365.52835188 22.76986893 120 1517823000 2018.02.05 09:30 5325.30000000 5331.50000000 5323.60000000 5338.30000000 5362.28755646 23.62065765 474 1517824800 2018.02.05 10:00 5330.00000000 5305.30000000 5305.30000000 5336.30000000 5356.86017013 26.25687491 262 1517826600 2018.02.05 10:30 5305.70000000 5306.60000000 5305.30000000 5306.60000000 5352.07348726 27.68090347 6 1517828400 2018.02.05 11:00 5306.30000000 5309.40000000 5306.30000000 5309.40000000 5348.00934562 28.15077637 6 1517830200 2018.02.05 11:30 5309.10000000 5311.60000000 5309.10000000 5311.90000000 5344.54178889 27.01296509 7 1517832000 2018.02.05 12:00 5317.10000000 5315.10000000 5315.10000000 5326.90000000 5341.73780900 25.53226171 97 1517833800 2018.02.05 12:30 5314.20000000 5315.90000000 5310.30000000 5319.80000000 5339.27706528 23.90103758 431 1517835600 2018.02.05 13:00 5316.40000000 5307.90000000 5301.10000000 5316.40000000 5336.28877335 23.41611876 893 1517837400 2018.02.05 13:30 5308.10000000 5303.90000000 5298.30000000 5309.40000000 5333.20412827 22.26997976 828 1517839200 2018.02.05 14:00 5303.60000000 5292.00000000 5285.10000000 5303.90000000 5329.27992558 22.36159151 1105 1517841000 2018.02.05 14:30 5291.70000000 5288.90000000 5282.90000000 5296.40000000 5325.43421838 22.98274772 1010 1517842800 2018.02.05 15:00 5288.60000000 5288.90000000 5283.70000000 5291.40000000 5321.95476901 22.25154573 1130 1517844600 2018.02.05 15:30 5289.40000000 5300.40000000 5288.90000000 5300.40000000 5319.90193387 21.00356215 1188 1517846400 2018.02.05 16:00 5300.20000000 5291.10000000 5288.60000000 5300.90000000 5317.15889255 19.91505438 664 1517848200 2018.02.05 16:30 5291.60000000 5287.40000000 5283.60000000 5300.50000000 5314.32471230 18.45526527 2070 1517850000 2018.02.05 17:00 5286.60000000 5312.50000000 5281.90000000 5315.00000000 5314.15093018 16.87298592 2155 1517851800 2018.02.05 17:30 5312.70000000 5294.50000000 5290.20000000 5312.70000000 5312.27941302 15.62842507 1782 1517853600 2018.02.05 18:00 5295.20000000 5285.70000000 5285.20000000 5298.70000000 5309.74804035 14.39990893 1603 1517855400 2018.02.05 18:30 5285.90000000 5279.40000000 5271.70000000 5286.40000000 5306.85775079 14.22640737 1365 1517857200 2018.02.05 19:00 5279.20000000 5264.70000000 5257.70000000 5280.20000000 5302.84272691 15.26167707 1532 1517859000 2018.02.05 19:30 5264.40000000 5261.70000000 5261.70000000 5274.20000000 5298.92437197 15.47121144 1336 1517860800 2018.02.05 20:00 5261.40000000 5243.40000000 5237.90000000 5261.40000000 5293.63633654 18.90262655 2100 1517862600 2018.02.05 20:30 5243.70000000 5253.70000000 5239.20000000 5254.20000000 5289.83287592 20.45819643 1661 1517864400 2018.02.05 21:00 5253.90000000 5236.40000000 5235.20000000 5255.90000000 5284.74403059 23.16718526 1521 1517866200 2018.02.05 21:30 5236.20000000 5201.40000000 5201.10000000 5236.20000000 5276.80650387 29.24764474 1875 1517868000 2018.02.05 22:00 5201.60000000 5191.10000000 5100.90000000 5202.60000000 5268.64397969 34.45657464 3815 1517869800 2018.02.05 22:30 5190.60000000 5128.90000000 5114.40000000 5193.60000000 5255.33502924 46.37510614 2491 1517907600 2018.02.06 09:00 5009.60000000 5104.10000000 5009.60000000 5153.80000000 5240.93169313 58.03835584 2204 1517909400 2018.02.06 09:30 5103.80000000 5129.10000000 5089.60000000 5138.30000000 5230.28105568 63.50755621 1462 1517911200 2018.02.06 10:00 5128.60000000 5173.00000000 5098.50000000 5180.80000000 5224.82571705 64.43211501 5582 1517913000 2018.02.06 10:30 5172.70000000 5205.60000000 5160.80000000 5217.10000000 5222.99469638 63.33527309 4510 1517914800 2018.02.06 11:00 5206.10000000 5201.90000000 5183.70000000 5213.40000000 5220.98567767 62.11164053 2976 1517916600 2018.02.06 11:30 5202.10000000 5192.00000000 5187.30000000 5223.40000000 5218.22513694 60.20545037 2855 1517918400 2018.02.06 12:00 5191.50000000 5171.30000000 5164.80000000 5199.00000000 5213.75607628 59.27097745 3009 1517920200 2018.02.06 12:30 5170.30000000 5188.80000000 5169.30000000 5195.50000000 5211.37930711 57.35105184 2651 1517922000 2018.02.06 13:00 5188.60000000 5172.80000000 5170.80000000 5192.30000000 5207.70508739 53.36781383 2049 1517923800 2018.02.06 13:30 5173.30000000 5149.30000000 5148.00000000 5176.40000000 5202.14269811 51.05208322 1999 1517925600 2018.02.06 14:00 5149.50000000 5159.00000000 5134.30000000 5169.40000000 5198.03386972 48.07907678 3648 1517927400 2018.02.06 14:30 5158.70000000 5148.10000000 5145.40000000 5165.70000000 5193.27826308 45.16832953 2614 1517929200 2018.02.06 15:00 5147.90000000 5138.20000000 5131.00000000 5150.10000000 5188.03271422 43.02488328 2622 1517931000 2018.02.06 15:30 5137.70000000 5151.30000000 5134.70000000 5156.20000000 5184.53436048 39.77559113 2355 1517932800 2018.02.06 16:00 5151.00000000 5146.50000000 5136.60000000 5154.40000000 5180.91204044 37.47519119 2453 1517934600 2018.02.06 16:30 5146.80000000 5209.10000000 5136.90000000 5226.50000000 5183.59660801 35.29266974 5407 1517936400 2018.02.06 17:00 5208.40000000 5184.90000000 5171.90000000 5227.00000000 5183.72074058 33.32122284 6741 1517938200 2018.02.06 17:30 5185.40000000 5186.40000000 5164.50000000 5205.20000000 5183.97590815 33.22427935 5484 1517940000 2018.02.06 18:00 5187.10000000 5158.40000000 5157.70000000 5193.90000000 5181.54010737 32.36039038 4339 1517941800 2018.02.06 18:30 5158.70000000 5184.90000000 5149.70000000 5191.90000000 5181.86009714 30.30095121 3112 1517943600 2018.02.06 19:00 5185.20000000 5214.90000000 5184.90000000 5217.20000000 5185.00675456 27.09848594 2050 1517945400 2018.02.06 19:30 5214.70000000 5203.20000000 5192.20000000 5219.90000000 5186.73944460 25.00834579 2119 1517947200 2018.02.06 20:00 5202.70000000 5204.40000000 5183.40000000 5206.40000000 5188.42140226 25.72841003 1014 1517949000 2018.02.06 20:30 5203.90000000 5190.60000000 5186.10000000 5203.90000000 5188.62888776 25.53201539 1409 1517950800 2018.02.06 21:00 5190.90000000 5194.60000000 5187.60000000 5202.20000000 5189.19756511 25.64985795 1164 1517952600 2018.02.06 21:30 5194.40000000 5247.70000000 5192.60000000 5251.40000000 5194.76922558 30.97955075 1371 1517954400 2018.02.06 22:00 5247.40000000 5253.40000000 5237.20000000 5264.40000000 5200.35310886 35.38204557 1822 1517956200 2018.02.06 22:30 5253.70000000 5278.20000000 5244.40000000 5281.20000000 5207.76709849 42.12568096 1467 1517994000 2018.02.07 09:00 5234.80000000 5216.50000000 5200.30000000 5234.80000000 5208.59880340 41.78357133 1173 1517995800 2018.02.07 09:30 5216.00000000 5210.00000000 5199.50000000 5216.80000000 5208.73225069 39.67439657 1134 1517997600 2018.02.07 10:00 5209.00000000 5184.20000000 5169.20000000 5209.00000000 5206.39584586 37.72346866 3396 1517999400 2018.02.07 10:30 5183.70000000 5187.20000000 5175.80000000 5190.70000000 5204.56767007 35.23340038 2162 1518001200 2018.02.07 11:00 5187.00000000 5189.00000000 5174.50000000 5189.60000000 5203.08503482 31.95697977 1576 1518003000 2018.02.07 11:30 5188.50000000 5188.90000000 5182.70000000 5197.80000000 5201.73407913 29.91943464 1625 1518004800 2018.02.07 12:00 5188.60000000 5194.90000000 5188.60000000 5206.90000000 5201.08321445 27.35748504 1201 1518006600 2018.02.07 12:30 5195.10000000 5185.70000000 5185.70000000 5201.50000000 5199.61814640 27.64996497 1139 1518008400 2018.02.07 13:00 5185.90000000 5170.60000000 5170.40000000 5187.60000000 5196.85451341 28.59400920 1016 1518010200 2018.02.07 13:30 5171.10000000 5183.00000000 5168.10000000 5188.40000000 5195.53503595 28.93283963 1115 1518012000 2018.02.07 14:00 5183.20000000 5190.30000000 5180.50000000 5191.50000000 5195.03646109 27.88959429 1230 1518013800 2018.02.07 14:30 5190.50000000 5198.50000000 5187.50000000 5198.90000000 5195.36632194 27.70010704 962 1518015600 2018.02.07 15:00 5198.70000000 5199.30000000 5191.10000000 5203.00000000 5195.74095795 27.25857506 1247 1518017400 2018.02.07 15:30 5199.00000000 5192.70000000 5188.70000000 5202.10000000 5195.45134290 27.29450978 1260 1518019200 2018.02.07 16:00 5192.20000000 5203.40000000 5189.40000000 5204.90000000 5196.20835787 27.08113715 1283 1518021000 2018.02.07 16:30 5203.70000000 5231.90000000 5199.70000000 5239.10000000 5199.60756188 27.33670406 4054 1518022800 2018.02.07 17:00 5231.40000000 5238.10000000 5228.70000000 5246.50000000 5203.27350837 27.89409457 2485 1518024600 2018.02.07 17:30 5237.30000000 5261.20000000 5233.80000000 5262.20000000 5208.79031709 28.75949750 2213 1518026400 2018.02.07 18:00 5261.00000000 5254.90000000 5253.10000000 5267.30000000 5213.18171547 29.33934104 1882 1518028200 2018.02.07 18:30 5254.60000000 5259.60000000 5246.40000000 5260.90000000 5217.60250447 28.83408792 1729 1518030000 2018.02.07 19:00 5259.30000000 5252.60000000 5249.60000000 5262.80000000 5220.93559928 31.02214967 986 1518031800 2018.02.07 19:30 5252.80000000 5237.60000000 5236.80000000 5253.30000000 5222.52268506 31.73229388 1224 1518033600 2018.02.07 20:00 5238.10000000 5230.10000000 5213.60000000 5241.80000000 5223.24433411 30.84477966 1667 1518035400 2018.02.07 20:30 5229.80000000 5240.30000000 5224.60000000 5245.60000000 5224.86868324 30.49565627 1124 1518037200 2018.02.07 21:00 5240.10000000 5240.10000000 5226.10000000 5240.30000000 5226.31928483 30.00336897 566 1518039000 2018.02.07 21:30 5239.80000000 5228.80000000 5219.10000000 5240.10000000 5226.55554342 28.87373716 596 1518040800 2018.02.07 22:00 5228.30000000 5246.60000000 5228.30000000 5251.30000000 5228.46453929 28.70023628 614 1518042600 2018.02.07 22:30 5246.30000000 5231.00000000 5227.00000000 5254.30000000 5228.70601174 27.10245697 797 1518080400 2018.02.08 09:00 5215.90000000 5217.00000000 5205.70000000 5223.70000000 5227.59115347 23.86804995 626 1518082200 2018.02.08 09:30 5216.70000000 5232.20000000 5213.70000000 5235.70000000 5228.03009124 21.67973862 613 1518084000 2018.02.08 10:00 5231.70000000 5238.60000000 5223.20000000 5248.90000000 5229.03674922 19.94977612 2935 1518085800 2018.02.08 10:30 5238.30000000 5234.20000000 5231.80000000 5245.70000000 5229.52848739 18.66934232 1763 1518087600 2018.02.08 11:00 5234.00000000 5240.70000000 5232.50000000 5243.10000000 5230.59244097 17.24387848 1411 1518089400 2018.02.08 11:30 5240.40000000 5223.90000000 5222.20000000 5247.40000000 5229.95506564 15.38023673 1430 1518091200 2018.02.08 12:00 5224.20000000 5221.40000000 5210.50000000 5226.10000000 5229.14029748 14.79158899 1462 1518093000 2018.02.08 12:30 5221.10000000 5209.90000000 5206.70000000 5223.60000000 5227.30788820 16.39701124 1180 1518094800 2018.02.08 13:00 5210.10000000 5207.50000000 5202.60000000 5213.60000000 5225.42142266 17.79841502 1134 1518096600 2018.02.08 13:30 5207.70000000 5202.70000000 5192.60000000 5208.80000000 5223.25747764 17.71565533 1145 1518098400 2018.02.08 14:00 5201.50000000 5212.60000000 5197.50000000 5215.80000000 5222.24247977 16.87986034 1508 1518100200 2018.02.08 14:30 5212.40000000 5215.00000000 5210.70000000 5219.70000000 5221.55271979 15.04608456 1170 1518102000 2018.02.08 15:00 5214.50000000 5222.20000000 5210.60000000 5226.80000000 5221.61436553 13.32621388 1105 1518103800 2018.02.08 15:30 5222.50000000 5221.00000000 5215.80000000 5228.20000000 5221.55585452 12.85775594 1340 1518105600 2018.02.08 16:00 5220.50000000 5219.10000000 5215.60000000 5225.70000000 5221.32196362 12.79653895 1093 1518107400 2018.02.08 16:30 5218.60000000 5205.40000000 5201.10000000 5221.10000000 5219.80558613 12.93476902 3367 1518109200 2018.02.08 17:00 5205.20000000 5193.70000000 5191.90000000 5213.60000000 5217.31933983 13.92052407 3234 1518111000 2018.02.08 17:30 5193.40000000 5168.30000000 5155.70000000 5196.40000000 5212.65083128 18.35446422 3008 1518112800 2018.02.08 18:00 5168.10000000 5129.30000000 5127.70000000 5178.00000000 5204.71265687 26.15021330 3375 1518114600 2018.02.08 18:30 5128.30000000 5166.50000000 5126.50000000 5177.00000000 5201.07335621 27.69801218 2629 1518116400 2018.02.08 19:00 5166.80000000 5136.70000000 5133.00000000 5167.50000000 5194.94256038 32.37250008 1258 1518118200 2018.02.08 19:30 5137.50000000 5119.70000000 5106.20000000 5151.50000000 5187.77660225 37.11019147 2029 1518120000 2018.02.08 20:00 5119.50000000 5126.20000000 5108.20000000 5140.70000000 5181.91216394 39.27643882 1740 1518121800 2018.02.08 20:30 5126.70000000 5153.00000000 5124.50000000 5158.20000000 5179.15862452 38.70948084 1639 1518123600 2018.02.08 21:00 5152.70000000 5139.50000000 5138.00000000 5157.00000000 5175.38161266 37.99567880 735 1518125400 2018.02.08 21:30 5139.20000000 5126.70000000 5118.70000000 5139.20000000 5170.74526860 38.82159644 807 1518127200 2018.02.08 22:00 5128.00000000 5130.00000000 5117.70000000 5138.20000000 5166.86476683 38.88251066 1000 1518129000 2018.02.08 22:30 5129.50000000 5101.40000000 5101.40000000 5131.50000000 5160.63002713 41.34385566 1406 1518166800 2018.02.09 09:00 5103.40000000 5135.10000000 5103.40000000 5139.90000000 5158.19859597 40.80546508 957 1518168600 2018.02.09 09:30 5135.30000000 5132.10000000 5117.40000000 5138.10000000 5155.71301540 40.35536029 761 1518170400 2018.02.09 10:00 5131.10000000 5135.30000000 5118.00000000 5146.90000000 5153.76891870 38.77375918 2938 1518172200 2018.02.09 10:30 5135.00000000 5146.10000000 5134.80000000 5155.70000000 5153.03854549 36.35584775 2068 1518174000 2018.02.09 11:00 5145.80000000 5129.70000000 5129.00000000 5149.30000000 5150.81582687 33.23460771 1576 1518175800 2018.02.09 11:30 5130.50000000 5128.60000000 5124.90000000 5138.20000000 5148.70003384 29.45388217 1933 1518177600 2018.02.09 12:00 5128.10000000 5135.50000000 5120.80000000 5137.80000000 5147.44288776 24.75922401 1403 1518179400 2018.02.09 12:30 5135.30000000 5128.00000000 5124.10000000 5144.20000000 5145.59118416 20.80111322 1417 1518181200 2018.02.09 13:00 5128.50000000 5114.00000000 5113.70000000 5130.20000000 5142.58249996 17.51224659 1284 1518183000 2018.02.09 13:30 5113.70000000 5090.80000000 5073.50000000 5114.70000000 5137.65083329 17.60590526 2596 1518184800 2018.02.09 14:00 5090.50000000 5069.90000000 5065.40000000 5095.70000000 5131.19837298 21.05405226 2496 1518186600 2018.02.09 14:30 5069.70000000 5077.60000000 5056.70000000 5086.00000000 5126.09376603 21.56078228 2731 1518188400 2018.02.09 15:00 5078.10000000 5079.00000000 5061.40000000 5083.20000000 5121.60864545 23.12531722 2167 1518190200 2018.02.09 15:30 5078.70000000 5118.90000000 5071.50000000 5123.30000000 5121.35067922 23.11135026 2186 1518192000 2018.02.09 16:00 5118.60000000 5107.20000000 5102.50000000 5125.50000000 5120.00299549 23.19990257 2200 1518193800 2018.02.09 16:30 5107.40000000 5122.90000000 5095.40000000 5132.10000000 5120.27890068 22.03903814 5023 1518195600 2018.02.09 17:00 5123.00000000 5112.80000000 5101.70000000 5127.70000000 5119.56662442 21.55386624 3510 1518197400 2018.02.09 17:30 5113.10000000 5069.70000000 5051.90000000 5115.10000000 5114.81742210 23.42490147 4423 1518199200 2018.02.09 18:00 5070.00000000 5056.80000000 5050.60000000 5082.90000000 5109.29195333 26.03926669 3976 1518201000 2018.02.09 18:30 5057.30000000 5057.60000000 5054.30000000 5085.40000000 5104.36891015 28.52969089 2373 1518202800 2018.02.09 19:00 5058.10000000 5016.10000000 5010.60000000 5060.60000000 5095.96234728 34.31546774 2956 1518204600 2018.02.09 19:30 5016.60000000 5031.30000000 5003.60000000 5031.60000000 5089.80402849 36.93924635 1624 1518206400 2018.02.09 20:00 5031.10000000 4990.80000000 4983.50000000 5031.60000000 5080.37507340 42.75462647 1487 1518208200 2018.02.09 20:30 4991.30000000 5010.30000000 4974.00000000 5023.00000000 5073.70125688 43.91730518 1281 1518210000 2018.02.09 21:00 5010.80000000 5061.60000000 5010.50000000 5085.10000000 5072.54875623 42.34065979 1980 1518211800 2018.02.09 21:30 5062.30000000 5061.00000000 5052.30000000 5079.80000000 5071.44887468 40.62281156 1359 1518213600 2018.02.09 22:00 5060.50000000 5072.00000000 5035.80000000 5074.30000000 5071.50136281 38.01318203 1173 1518215400 2018.02.09 22:30 5072.30000000 5106.20000000 5069.30000000 5122.30000000 5074.80599492 36.84675292 1584 1518426000 2018.02.12 09:00 5140.00000000 5132.00000000 5119.50000000 5140.00000000 5080.25304302 38.75848745 775 1518427800 2018.02.12 09:30 5131.50000000 5127.10000000 5121.50000000 5138.80000000 5084.71465797 41.00898344 655 1518429600 2018.02.12 10:00 5128.70000000 5142.80000000 5110.70000000 5145.00000000 5090.24659531 44.13429451 2765 1518431400 2018.02.12 10:30 5142.90000000 5154.60000000 5137.50000000 5161.50000000 5096.37549099 47.86706016 2064 1518433200 2018.02.12 11:00 5154.40000000 5150.20000000 5148.40000000 5164.00000000 5101.50163471 50.62550876 1816 1518435000 2018.02.12 11:30 5149.90000000 5161.80000000 5148.10000000 5163.50000000 5107.24433617 54.09603373 1294 1518436800 2018.02.12 12:00 5161.50000000 5148.60000000 5148.10000000 5162.00000000 5111.18297082 56.29104505 1379 1518438600 2018.02.12 12:30 5149.10000000 5155.90000000 5146.50000000 5158.40000000 5115.44173550 58.75529570 1171 1518440400 2018.02.12 13:00 5156.20000000 5153.50000000 5152.50000000 5159.90000000 5119.06633212 60.82857744 933 1518442200 2018.02.12 13:30 5153.70000000 5144.10000000 5142.60000000 5154.50000000 5121.45049097 61.00705523 987 1518444000 2018.02.12 14:00 5144.30000000 5148.70000000 5141.10000000 5150.20000000 5124.04568230 60.50847172 934 1518445800 2018.02.12 14:30 5149.00000000 5144.20000000 5140.10000000 5149.00000000 5125.96514113 59.45734405 885 1518447600 2018.02.12 15:00 5144.50000000 5153.10000000 5139.00000000 5153.90000000 5128.54941340 55.17969426 1264 1518449400 2018.02.12 15:30 5152.90000000 5144.30000000 5144.30000000 5158.40000000 5130.04946927 51.16453712 1224 1518451200 2018.02.12 16:00 5144.00000000 5144.60000000 5130.00000000 5147.50000000 5131.43523410 40.89608477 1945 1518453000 2018.02.12 16:30 5145.40000000 5140.80000000 5139.00000000 5165.60000000 5132.32711657 30.69759359 4092 1518454800 2018.02.12 17:00 5141.00000000 5143.50000000 5132.50000000 5152.60000000 5133.39120070 26.28356432 3869 1518456600 2018.02.12 17:30 5143.20000000 5157.30000000 5138.70000000 5158.30000000 5135.66822921 20.65696295 3889 1518458400 2018.02.12 18:00 5156.80000000 5155.80000000 5147.90000000 5163.30000000 5137.58554071 14.50654557 2691 1518460200 2018.02.12 18:30 5156.80000000 5158.80000000 5139.30000000 5159.10000000 5139.60596541 12.05592396 1773 1518462000 2018.02.12 19:00 5158.60000000 5166.30000000 5155.30000000 5170.60000000 5142.14825442 11.52007858 1057 1518463800 2018.02.12 19:30 5166.60000000 5161.10000000 5155.30000000 5167.60000000 5143.95318257 10.43299829 770 1518465600 2018.02.12 20:00 5161.80000000 5164.10000000 5154.60000000 5165.30000000 5145.87192708 9.98546444 760 1518467400 2018.02.12 20:30 5164.30000000 5172.30000000 5159.80000000 5174.80000000 5148.38888641 9.95039551 526 1518469200 2018.02.12 21:00 5173.10000000 5174.00000000 5164.80000000 5175.30000000 5150.82804008 10.34878922 547 1518471000 2018.02.12 21:30 5173.80000000 5167.30000000 5164.50000000 5178.00000000 5152.39679817 10.21188599 659 1518472800 2018.02.12 22:00 5167.50000000 5164.00000000 5161.80000000 5173.30000000 5153.50186501 10.21015932 619 1518474600 2018.02.12 22:30 5164.50000000 5168.80000000 5145.00000000 5171.00000000 5154.95883025 10.46628905 1261 1518512400 2018.02.13 09:00 5155.30000000 5139.80000000 5137.80000000 5155.30000000 5153.51513213 11.17997371 546 1518514200 2018.02.13 09:30 5140.10000000 5138.60000000 5129.30000000 5141.30000000 5152.09464336 11.78855636 656 1518516000 2018.02.13 10:00 5136.60000000 5120.40000000 5114.00000000 5155.60000000 5149.07610589 14.45559002 2601 1518517800 2018.02.13 10:30 5120.70000000 5131.10000000 5117.20000000 5139.00000000 5147.36409581 15.53466957 1867 1518519600 2018.02.13 11:00 5131.40000000 5135.90000000 5130.70000000 5144.50000000 5146.27227716 16.07881230 1462 1518521400 2018.02.13 11:30 5135.60000000 5130.50000000 5121.90000000 5135.80000000 5144.77015553 17.01425076 1399 1518523200 2018.02.13 12:00 5130.30000000 5125.50000000 5120.30000000 5133.70000000 5142.93490262 18.26287507 981 1518525000 2018.02.13 12:30 5125.20000000 5131.40000000 5117.00000000 5131.60000000 5141.83634046 18.90505794 821 1518526800 2018.02.13 13:00 5131.60000000 5117.80000000 5113.40000000 5132.10000000 5139.54716518 20.60027458 833 1518528600 2018.02.13 13:30 5118.10000000 5121.50000000 5110.90000000 5121.70000000 5137.82838755 21.31504823 782 1518530400 2018.02.13 14:00 5121.20000000 5120.30000000 5116.50000000 5124.20000000 5136.15901730 21.95134184 700 1518532200 2018.02.13 14:30 5119.80000000 5130.20000000 5116.90000000 5131.70000000 5135.59149185 21.61664347 751 1518534000 2018.02.13 15:00 5129.90000000 5136.50000000 5127.40000000 5143.70000000 5135.67801643 20.46881477 931 1518535800 2018.02.13 15:30 5136.80000000 5132.20000000 5131.50000000 5139.30000000 5135.34677677 19.77300286 702 1518537600 2018.02.13 16:00 5132.50000000 5125.70000000 5122.80000000 5133.70000000 5134.42803613 19.03137409 894 1518539400 2018.02.13 16:30 5125.50000000 5120.90000000 5115.70000000 5132.90000000 5133.13965173 17.51962968 3307 1518541200 2018.02.13 17:00 5120.70000000 5128.80000000 5116.90000000 5135.30000000 5132.72635157 15.01932779 2095 1518543000 2018.02.13 17:30 5128.60000000 5131.30000000 5123.60000000 5136.20000000 5132.59050856 12.87976439 2085 1518544800 2018.02.13 18:00 5131.10000000 5115.00000000 5112.50000000 5131.80000000 5130.91522203 11.24843467 1648 1518546600 2018.02.13 18:30 5115.30000000 5113.30000000 5105.80000000 5120.80000000 5129.23758184 7.81543938 1344 1518548400 2018.02.13 19:00 5113.00000000 5114.30000000 5112.00000000 5121.30000000 5127.81495500 7.72284061 650 1518550200 2018.02.13 19:30 5114.80000000 5109.00000000 5107.50000000 5116.30000000 5126.02305452 7.94632030 710 1518552000 2018.02.13 20:00 5109.50000000 5127.00000000 5109.00000000 5130.30000000 5126.11609695 7.86298734 717 1518553800 2018.02.13 20:30 5126.70000000 5127.50000000 5124.70000000 5133.70000000 5126.24789724 7.81428896 590 1518555600 2018.02.13 21:00 5127.20000000 5127.70000000 5126.20000000 5136.00000000 5126.38619274 7.55398917 514 1518557400 2018.02.13 21:30 5128.00000000 5129.50000000 5123.00000000 5131.50000000 5126.68274581 7.61869033 392 1518559200 2018.02.13 22:00 5129.20000000 5131.20000000 5123.20000000 5132.50000000 5127.11296050 7.81093060 423 1518561000 2018.02.13 22:30 5131.50000000 5131.90000000 5124.20000000 5135.20000000 5127.56886902 7.98466894 559 1518598800 2018.02.14 09:00 5142.10000000 5131.20000000 5124.50000000 5142.10000000 5127.91469102 7.83365038 305 1518600600 2018.02.14 09:30 5131.00000000 5137.70000000 5130.70000000 5145.20000000 5128.84662521 8.27173984 650 1518602400 2018.02.14 10:00 5138.00000000 5140.90000000 5126.90000000 5143.50000000 5129.99456566 8.79684044 1485 1518604200 2018.02.14 10:30 5140.70000000 5144.40000000 5127.80000000 5145.20000000 5131.36651179 9.78069560 1157 1518606000 2018.02.14 11:00 5144.70000000 5148.70000000 5143.20000000 5151.10000000 5133.01732019 11.03871819 856 1518607800 2018.02.14 11:30 5148.40000000 5137.80000000 5135.00000000 5149.40000000 5133.47281351 11.27444921 945 1518609600 2018.02.14 12:00 5137.50000000 5145.20000000 5135.20000000 5147.20000000 5134.58968841 11.86262327 902 1518611400 2018.02.14 12:30 5144.70000000 5137.70000000 5132.30000000 5144.70000000 5134.88590856 11.59063565 953 1518613200 2018.02.14 13:00 5138.20000000 5143.00000000 5134.80000000 5145.50000000 5135.65867918 11.91862239 769 1518615000 2018.02.14 13:30 5142.70000000 5152.50000000 5142.50000000 5152.80000000 5137.26261449 12.98892503 604 1518616800 2018.02.14 14:00 5152.30000000 5155.60000000 5148.90000000 5157.70000000 5139.00903216 13.19562024 561 1518618600 2018.02.14 14:30 5155.30000000 5147.70000000 5147.20000000 5156.60000000 5139.83674338 12.26695816 432 1518620400 2018.02.14 15:00 5147.40000000 5151.40000000 5146.20000000 5154.50000000 5140.93800592 11.40526195 547 1518622200 2018.02.14 15:30 5149.90000000 5120.50000000 5079.80000000 5151.10000000 5138.99152916 9.69981126 4198 1518624000 2018.02.14 16:00 5120.20000000 5121.50000000 5112.10000000 5129.00000000 5137.32566924 10.11263967 2219 1518625800 2018.02.14 16:30 5121.30000000 5144.40000000 5119.40000000 5152.30000000 5137.99941503 9.90478165 3857 1518627600 2018.02.14 17:00 5144.60000000 5176.70000000 5143.60000000 5182.40000000 5141.68518503 12.47605918 2743 1518629400 2018.02.14 17:30 5176.90000000 5168.10000000 5167.30000000 5187.50000000 5144.20088169 13.44585076 2457 1518631200 2018.02.14 18:00 5167.80000000 5177.60000000 5166.40000000 5182.40000000 5147.38175010 15.11743020 2095 1518633000 2018.02.14 18:30 5177.90000000 5161.60000000 5157.80000000 5178.60000000 5148.73586914 15.13139705 1989 1518634800 2018.02.14 19:00 5161.90000000 5166.10000000 5159.60000000 5172.60000000 5150.38959589 15.18780894 1151 1518636600 2018.02.14 19:30 5165.60000000 5177.40000000 5163.90000000 5179.40000000 5152.96201533 16.21363457 937 1518638400 2018.02.14 20:00 5177.90000000 5190.10000000 5175.90000000 5196.40000000 5156.49896625 18.27513589 940 1518640200 2018.02.14 20:30 5190.40000000 5193.10000000 5189.60000000 5196.60000000 5159.98477899 20.25889781 673 1518642000 2018.02.14 21:00 5192.90000000 5188.10000000 5187.60000000 5198.40000000 5162.66241908 21.50399952 497 1518643800 2018.02.14 21:30 5187.90000000 5194.90000000 5186.10000000 5195.90000000 5165.73266488 22.47666187 382 1518645600 2018.02.14 22:00 5194.60000000 5194.60000000 5194.60000000 5203.90000000 5168.48193490 23.40205775 496 1518647400 2018.02.14 22:30 5194.90000000 5191.60000000 5188.60000000 5197.40000000 5170.68365538 23.31414607 424 1518685200 2018.02.15 09:00 5205.80000000 5213.30000000 5198.80000000 5214.80000000 5174.74235487 24.96833671 401 1518687000 2018.02.15 09:30 5213.00000000 5210.60000000 5201.60000000 5213.10000000 5178.15736869 26.29999199 326 1518688800 2018.02.15 10:00 5212.10000000 5222.10000000 5202.30000000 5222.60000000 5182.34238120 28.31900858 2045 1518690600 2018.02.15 10:30 5221.90000000 5231.90000000 5219.20000000 5235.20000000 5187.06215442 30.18647666 1175 1518692400 2018.02.15 11:00 5231.40000000 5236.60000000 5224.50000000 5237.10000000 5191.78004447 31.95479132 980 1518694200 2018.02.15 11:30 5236.30000000 5247.20000000 5236.10000000 5250.20000000 5197.05813547 31.03748016 978 1518696000 2018.02.15 12:00 5247.00000000 5251.70000000 5245.70000000 5255.10000000 5202.26212257 29.25822486 627 1518697800 2018.02.15 12:30 5252.20000000 5238.20000000 5236.00000000 5252.20000000 5205.68477757 27.74233492 662 1518699600 2018.02.15 13:00 5238.40000000 5241.10000000 5232.70000000 5242.00000000 5209.05765589 28.42044529 574 1518701400 2018.02.15 13:30 5240.60000000 5237.60000000 5233.60000000 5241.10000000 5211.77597438 27.86126265 452 1518703200 2018.02.15 14:00 5237.40000000 5237.10000000 5233.90000000 5242.00000000 5214.18778634 27.53712887 537 1518705000 2018.02.15 14:30 5236.80000000 5235.80000000 5228.10000000 5237.50000000 5216.24609241 25.38606694 755 1518706800 2018.02.15 15:00 5235.30000000 5233.70000000 5230.50000000 5235.50000000 5217.90836932 23.01676104 522 1518708600 2018.02.15 15:30 5233.20000000 5238.70000000 5229.80000000 5241.40000000 5219.88852462 21.43437794 996 1518710400 2018.02.15 16:00 5239.20000000 5237.80000000 5236.30000000 5242.70000000 5221.59437942 20.51151124 619 1518712200 2018.02.15 16:30 5238.10000000 5236.10000000 5223.90000000 5239.30000000 5222.97586709 19.50799176 2192 1518714000 2018.02.15 17:00 5236.40000000 5223.50000000 5208.70000000 5236.90000000 5223.02578451 17.86867462 2042 1518715800 2018.02.15 17:30 5223.00000000 5206.10000000 5204.60000000 5229.10000000 5221.41380504 17.70734727 1681 1518717600 2018.02.15 18:00 5205.90000000 5219.20000000 5203.00000000 5225.40000000 5221.20296646 16.77194965 2176 1518719400 2018.02.15 18:30 5218.70000000 5224.20000000 5218.20000000 5226.70000000 5221.48839823 15.24296457 1241 1518721200 2018.02.15 19:00 5224.00000000 5222.50000000 5218.00000000 5227.50000000 5221.58474125 15.07018414 1021 1518723000 2018.02.15 19:30 5222.70000000 5224.70000000 5219.50000000 5226.20000000 5221.88143256 14.67304250 717 1518724800 2018.02.15 20:00 5225.20000000 5227.00000000 5225.00000000 5236.20000000 5222.36891518 14.36859616 889 1518726600 2018.02.15 20:30 5227.20000000 5229.00000000 5221.20000000 5232.20000000 5223.00044706 13.85115895 884 1518728400 2018.02.15 21:00 5229.20000000 5234.50000000 5227.50000000 5235.70000000 5224.09564258 13.04154323 621 1518730200 2018.02.15 21:30 5234.70000000 5232.20000000 5229.50000000 5236.70000000 5224.86748614 11.65276860 517 1518732000 2018.02.15 22:00 5232.50000000 5229.00000000 5228.70000000 5236.70000000 5225.26105889 9.82047431 538 1518733800 2018.02.15 22:30 5228.70000000 5224.70000000 5221.90000000 5230.70000000 5225.20762471 9.41098053 717 1518771600 2018.02.16 09:00 5235.20000000 5242.90000000 5226.40000000 5243.70000000 5226.89261284 8.88265848 390 1518773400 2018.02.16 09:30 5242.60000000 5248.70000000 5238.60000000 5248.70000000 5228.96950685 9.31753621 337 1518775200 2018.02.16 10:00 5247.70000000 5246.90000000 5244.80000000 5262.60000000 5230.67717287 9.80029723 1448 1518777000 2018.02.16 10:30 5247.20000000 5263.50000000 5246.70000000 5268.50000000 5233.80315640 12.18894279 1404 1518778800 2018.02.16 11:00 5264.00000000 5272.00000000 5260.80000000 5274.20000000 5237.44095103 15.23670042 1061 1518780600 2018.02.16 11:30 5272.20000000 5272.90000000 5269.70000000 5276.60000000 5240.81800331 17.80336588 826 1518782400 2018.02.16 12:00 5273.20000000 5265.00000000 5262.80000000 5274.80000000 5243.12105062 19.17220846 887 1518784200 2018.02.16 12:30 5264.70000000 5258.90000000 5247.40000000 5265.70000000 5244.62380770 19.85183142 1697 1518786000 2018.02.16 13:00 5258.60000000 5265.60000000 5257.10000000 5270.00000000 5246.62154030 20.35563393 877 1518787800 2018.02.16 13:30 5265.10000000 5262.40000000 5258.60000000 5266.20000000 5248.12425075 18.89367302 835 1518789600 2018.02.16 14:00 5261.90000000 5272.50000000 5260.00000000 5272.80000000 5250.44575068 18.98184176 902 1518791400 2018.02.16 14:30 5272.20000000 5275.20000000 5271.00000000 5277.10000000 5252.80329823 19.26696247 488 1518793200 2018.02.16 15:00 5275.50000000 5269.20000000 5267.50000000 5275.50000000 5254.36488888 18.63636879 621 1518795000 2018.02.16 15:30 5269.50000000 5271.60000000 5268.10000000 5273.90000000 5256.00632803 18.02038198 677 1518796800 2018.02.16 16:00 5271.10000000 5268.40000000 5263.20000000 5274.10000000 5257.18667774 17.13221684 1066 1518798600 2018.02.16 16:30 5268.60000000 5267.70000000 5266.40000000 5279.00000000 5258.18794653 16.13415003 1890 1518800400 2018.02.16 17:00 5267.90000000 5276.00000000 5261.50000000 5278.50000000 5259.88433257 15.72710551 1910 1518802200 2018.02.16 17:30 5276.30000000 5279.70000000 5273.20000000 5281.10000000 5261.77153900 15.01961060 1207 1518804000 2018.02.16 18:00 5279.90000000 5283.70000000 5279.70000000 5291.20000000 5263.85996385 13.76299885 1111 1518805800 2018.02.16 18:30 5284.00000000 5290.80000000 5277.70000000 5292.00000000 5266.42568158 11.66250036 780 1518807600 2018.02.16 19:00 5291.30000000 5289.50000000 5288.30000000 5292.50000000 5268.62323572 11.13723553 465 1518809400 2018.02.16 19:30 5289.80000000 5284.00000000 5282.00000000 5298.30000000 5270.08768946 10.43680468 928 1518811200 2018.02.16 20:00 5284.30000000 5270.70000000 5269.00000000 5287.30000000 5270.14600475 9.04046510 1375 1518813000 2018.02.16 20:30 5270.50000000 5276.50000000 5263.00000000 5282.20000000 5270.75114715 8.81521004 1095 1518814800 2018.02.16 21:00 5276.70000000 5277.00000000 5267.20000000 5282.70000000 5271.34627599 8.73099339 1052 1518816600 2018.02.16 21:30 5276.50000000 5286.50000000 5272.00000000 5287.00000000 5272.78948780 8.96890730 910 1518818400 2018.02.16 22:00 5286.00000000 5287.00000000 5283.00000000 5291.50000000 5274.14286992 9.03365207 588 1518820200 2018.02.16 22:30 5286.70000000 5280.00000000 5279.50000000 5290.00000000 5274.70069183 8.31644354 640 1519030800 2018.02.19 09:00 5290.90000000 5299.60000000 5288.60000000 5299.90000000 5277.07205451 9.17057464 289 1519032600 2018.02.19 09:30 5299.90000000 5294.70000000 5291.80000000 5301.10000000 5278.75090647 9.04489953 199 1519034400 2018.02.19 10:00 5293.90000000 5294.00000000 5284.90000000 5296.20000000 5280.20320109 9.31656118 942 1519036200 2018.02.19 10:30 5293.80000000 5284.20000000 5281.40000000 5295.00000000 5280.58384860 9.24514064 827 1519038000 2018.02.19 11:00 5284.40000000 5279.80000000 5278.90000000 5284.90000000 5280.50919635 8.90231476 512 1519039800 2018.02.19 11:30 5280.10000000 5277.70000000 5273.00000000 5280.10000000 5280.24165384 8.76053884 563 1519041600 2018.02.19 12:00 5277.40000000 5279.30000000 5271.20000000 5279.60000000 5280.15197253 8.38263539 576 1519043400 2018.02.19 12:30 5279.00000000 5275.40000000 5274.90000000 5282.00000000 5279.69940371 8.16723941 429 1519045200 2018.02.19 13:00 5275.10000000 5281.30000000 5272.60000000 5281.60000000 5279.85184146 8.06168735 363 1519047000 2018.02.19 13:30 5281.10000000 5273.10000000 5272.10000000 5281.40000000 5279.20880894 8.48763226 357 1519048800 2018.02.19 14:00 5272.90000000 5270.50000000 5267.50000000 5274.60000000 5278.37939856 9.00575663 349 1519050600 2018.02.19 14:30 5270.80000000 5271.90000000 5267.10000000 5271.90000000 5277.76231298 8.93800759 326 1519052400 2018.02.19 15:00 5272.10000000 5268.20000000 5265.20000000 5272.10000000 5276.85161651 9.13862549 412 1519054200 2018.02.19 15:30 5267.90000000 5273.90000000 5267.90000000 5276.20000000 5276.57051018 9.12582786 429 1519056000 2018.02.19 16:00 5274.00000000 5273.20000000 5271.50000000 5274.20000000 5276.24950921 9.19523614 249 1519057800 2018.02.19 16:30 5273.50000000 5268.50000000 5264.90000000 5274.20000000 5275.51146071 9.66037258 549 1519059600 2018.02.19 17:00 5268.20000000 5255.00000000 5254.00000000 5268.20000000 5273.55798826 11.42289125 819 1519061400 2018.02.19 17:30 5254.50000000 5252.30000000 5251.50000000 5266.10000000 5271.53341795 12.75373890 844 1519063200 2018.02.19 18:00 5252.50000000 5253.70000000 5249.50000000 5258.80000000 5269.83499719 13.50291471 796 1519065000 2018.02.19 18:30 5253.40000000 5259.10000000 5253.30000000 5261.40000000 5268.81261651 13.89381641 449 1519066800 2018.02.19 19:00 5259.40000000 5255.60000000 5251.60000000 5260.60000000 5267.55427208 12.81229482 260 1519068600 2018.02.19 19:30 5255.90000000 5252.90000000 5251.90000000 5257.40000000 5266.15862712 12.11472206 148 1519070400 2018.02.19 20:00 5252.60000000 5249.90000000 5249.90000000 5253.10000000 5264.61018644 11.34151312 49 1519072200 2018.02.19 20:30 5250.40000000 5248.40000000 5247.10000000 5250.40000000 5263.06635916 11.36700221 53 1519074000 2018.02.19 21:00 5248.60000000 5248.60000000 5248.10000000 5248.60000000 5261.68861067 11.45921906 23 1519075800 2018.02.19 21:30 5248.40000000 5252.10000000 5248.40000000 5252.10000000 5260.77540965 11.25106366 30 1519077600 2018.02.19 22:00 5251.60000000 5250.10000000 5249.10000000 5251.60000000 5259.75870397 10.86323577 24 1519079400 2018.02.19 22:30 5249.90000000 5255.60000000 5249.60000000 5255.60000000 5259.36263693 10.37018160 69 1519117200 2018.02.20 09:00 5254.80000000 5254.90000000 5254.80000000 5263.30000000 5258.93762389 9.20136799 365 1519119000 2018.02.20 09:30 5255.40000000 5254.80000000 5253.80000000 5261.60000000 5258.54356447 8.67590820 296 1519120800 2018.02.20 10:00 5255.60000000 5273.00000000 5255.60000000 5273.60000000 5259.92036785 8.96406617 1427 1519122600 2018.02.20 10:30 5273.50000000 5273.20000000 5262.70000000 5275.10000000 5261.18509472 9.31714577 928 1519124400 2018.02.20 11:00 5272.90000000 5266.70000000 5264.50000000 5275.60000000 5261.71032380 9.42799715 784 1519126200 2018.02.20 11:30 5266.40000000 5255.20000000 5254.50000000 5270.00000000 5261.09029296 8.88335080 1065 1519128000 2018.02.20 12:00 5255.00000000 5262.40000000 5248.30000000 5262.90000000 5261.21502696 8.52516551 1205 1519129800 2018.02.20 12:30 5262.30000000 5267.50000000 5259.10000000 5269.00000000 5261.81359582 8.79456339 747 1519131600 2018.02.20 13:00 5268.00000000 5253.90000000 5253.10000000 5268.50000000 5261.05992003 8.45334548 653 1519133400 2018.02.20 13:30 5253.40000000 5259.00000000 5250.80000000 5259.50000000 5260.86373717 8.14919618 597 1519135200 2018.02.20 14:00 5258.70000000 5261.10000000 5258.50000000 5265.50000000 5260.88623839 7.99931966 535 1519137000 2018.02.20 14:30 5260.80000000 5265.10000000 5259.40000000 5266.70000000 5261.28754902 8.19725433 396 1519138800 2018.02.20 15:00 5264.80000000 5264.30000000 5259.10000000 5264.80000000 5261.57444912 8.23106407 533 1519140600 2018.02.20 15:30 5264.10000000 5267.20000000 5263.30000000 5272.20000000 5262.11021587 8.27377652 574 1519142400 2018.02.20 16:00 5267.00000000 5274.60000000 5266.20000000 5275.30000000 5263.29971912 8.62089685 639 1519144200 2018.02.20 16:30 5274.80000000 5277.40000000 5274.60000000 5291.70000000 5264.64260301 8.88244953 2037 1519146000 2018.02.20 17:00 5277.60000000 5277.50000000 5272.90000000 5284.90000000 5265.86711701 8.89560422 1614 1519147800 2018.02.20 17:30 5277.20000000 5277.90000000 5264.90000000 5279.20000000 5267.01310587 9.01004252 1497 1519149600 2018.02.20 18:00 5278.40000000 5291.50000000 5276.80000000 5292.30000000 5269.34519102 10.19987541 1275 1519151400 2018.02.20 18:30 5291.80000000 5287.20000000 5281.20000000 5292.70000000 5271.04564902 10.82815277 780 1519153200 2018.02.20 19:00 5287.00000000 5286.00000000 5285.50000000 5292.80000000 5272.46987292 11.00200959 466 1519155000 2018.02.20 19:30 5286.20000000 5287.50000000 5283.50000000 5288.50000000 5273.90131360 11.03682669 434 1519156800 2018.02.20 20:00 5287.20000000 5274.20000000 5272.70000000 5288.00000000 5273.92975992 11.04149079 765 1519158600 2018.02.20 20:30 5274.50000000 5280.50000000 5272.50000000 5282.20000000 5274.55549707 11.27206189 432 1519160400 2018.02.20 21:00 5280.70000000 5271.50000000 5269.00000000 5281.50000000 5274.26449735 11.09422253 671 1519162200 2018.02.20 21:30 5271.70000000 5265.20000000 5265.20000000 5277.50000000 5273.40121189 10.33660975 520 1519164000 2018.02.20 22:00 5265.50000000 5259.50000000 5251.00000000 5269.70000000 5272.07728695 10.47079302 871 1519165800 2018.02.20 22:30 5259.70000000 5262.00000000 5255.20000000 5266.20000000 5271.11754533 10.71157258 840 1519203600 2018.02.21 09:00 5261.70000000 5277.20000000 5261.70000000 5279.90000000 5271.69682673 9.97743912 364 1519205400 2018.02.21 09:30 5278.20000000 5272.10000000 5272.10000000 5279.90000000 5271.73522418 9.55633145 302 1519207200 2018.02.21 10:00 5271.00000000 5276.90000000 5259.10000000 5280.40000000 5272.22710759 9.17949742 1594 1519209000 2018.02.21 10:30 5276.70000000 5271.70000000 5266.20000000 5280.50000000 5272.17690687 9.05691683 1324 1519210800 2018.02.21 11:00 5271.40000000 5270.20000000 5258.60000000 5272.20000000 5271.98863003 8.96472073 1122 1519212600 2018.02.21 11:30 5269.90000000 5261.10000000 5259.80000000 5278.00000000 5270.95161764 9.62523375 926 1519214400 2018.02.21 12:00 5261.40000000 5263.50000000 5254.40000000 5264.00000000 5270.24193977 10.01691372 695 1519216200 2018.02.21 12:30 5263.80000000 5271.00000000 5263.00000000 5272.70000000 5270.31413598 9.86091560 548 1519218000 2018.02.21 13:00 5270.80000000 5267.70000000 5264.80000000 5271.00000000 5270.06517065 9.83643114 588 1519219800 2018.02.21 13:30 5267.50000000 5276.50000000 5262.30000000 5277.30000000 5270.67801154 9.57800686 555 1519221600 2018.02.21 14:00 5276.30000000 5273.10000000 5273.10000000 5278.00000000 5270.90867711 8.33428564 580 1519223400 2018.02.21 14:30 5273.40000000 5269.20000000 5268.60000000 5274.90000000 5270.74594596 7.52743470 435 1519225200 2018.02.21 15:00 5268.90000000 5276.70000000 5268.50000000 5277.00000000 5271.31299872 6.81322091 393 1519227000 2018.02.21 15:30 5276.50000000 5275.00000000 5274.40000000 5281.40000000 5271.66414170 5.87574998 270 1519228800 2018.02.21 16:00 5281.70000000 5287.90000000 5280.70000000 5288.80000000 5273.21041392 7.10729047 169 1519230600 2018.02.21 16:30 5287.60000000 5291.20000000 5283.90000000 5296.80000000 5274.92370783 8.44144325 1624 1519232400 2018.02.21 17:00 5290.70000000 5290.90000000 5285.10000000 5294.80000000 5276.44525947 9.58207436 1478 1519234200 2018.02.21 17:30 5291.10000000 5298.70000000 5290.10000000 5304.10000000 5278.56475857 11.07023771 1187 1519236000 2018.02.21 18:00 5298.20000000 5301.20000000 5292.20000000 5302.70000000 5280.72049585 11.94674838 1004 1519237800 2018.02.21 18:30 5301.70000000 5295.20000000 5294.20000000 5303.20000000 5282.09949624 12.00517480 671 1519239600 2018.02.21 19:00 5295.40000000 5287.90000000 5287.20000000 5296.20000000 5282.65192517 12.18453939 622 1519241400 2018.02.21 19:30 5288.20000000 5299.40000000 5287.90000000 5299.70000000 5284.24697992 12.92777430 476 1519243200 2018.02.21 20:00 5299.70000000 5301.20000000 5296.70000000 5301.70000000 5285.86155326 13.79815044 274 1519245000 2018.02.21 20:30 5300.90000000 5300.70000000 5297.70000000 5303.70000000 5287.27473866 14.20195748 265 1519246800 2018.02.21 21:00 5300.40000000 5310.40000000 5297.90000000 5319.70000000 5289.47714450 15.13465872 1345 1519248600 2018.02.21 21:30 5310.20000000 5295.90000000 5292.20000000 5312.90000000 5290.08884503 13.95249045 1259 1519250400 2018.02.21 22:00 5295.40000000 5294.40000000 5281.40000000 5295.40000000 5290.49943121 12.72652330 1513 1519252200 2018.02.21 22:30 5293.90000000 5268.40000000 5267.00000000 5299.90000000 5288.39472348 12.71289310 1339 1519290000 2018.02.22 09:00 5250.60000000 5263.40000000 5250.60000000 5271.60000000 5286.01427362 13.21307924 505 1519291800 2018.02.22 09:30 5263.10000000 5273.40000000 5259.60000000 5273.60000000 5284.81291423 13.54743540 382 1519293600 2018.02.22 10:00 5273.60000000 5278.00000000 5255.60000000 5280.80000000 5284.16406526 13.54594630 1949 1519295400 2018.02.22 10:30 5277.80000000 5259.10000000 5257.60000000 5279.30000000 5281.77701142 15.00307633 1013 1519297200 2018.02.22 11:00 5259.40000000 5265.10000000 5250.90000000 5268.80000000 5280.18872462 16.01282426 1415 1519299000 2018.02.22 11:30 5265.30000000 5273.90000000 5262.30000000 5275.00000000 5279.58979847 16.28919311 891 1519300800 2018.02.22 12:00 5273.70000000 5282.80000000 5272.90000000 5284.30000000 5279.89553195 16.06958414 783 1519302600 2018.02.22 12:30 5283.10000000 5284.00000000 5279.90000000 5290.70000000 5280.28643367 15.74510295 1043 1519304400 2018.02.22 13:00 5284.20000000 5280.80000000 5274.60000000 5284.50000000 5280.33534475 15.54870990 627 1519306200 2018.02.22 13:30 5281.10000000 5273.80000000 5273.80000000 5283.40000000 5279.71293096 15.24940402 528 1519308000 2018.02.22 14:00 5274.10000000 5288.20000000 5273.80000000 5290.30000000 5280.52122325 14.39122569 693 1519309800 2018.02.22 14:30 5288.00000000 5283.50000000 5282.00000000 5290.30000000 5280.80491627 13.97604302 659 1519311600 2018.02.22 15:00 5283.80000000 5276.00000000 5274.00000000 5284.40000000 5280.34730520 13.99420386 713 1519313400 2018.02.22 15:30 5275.70000000 5287.50000000 5275.50000000 5294.70000000 5281.02851423 13.35753940 849 1519315200 2018.02.22 16:00 5287.80000000 5287.70000000 5283.70000000 5293.20000000 5281.66389383 12.66096479 681 1519317000 2018.02.22 16:30 5288.20000000 5280.70000000 5274.20000000 5298.60000000 5281.57209441 11.91616611 1860 1519318800 2018.02.22 17:00 5280.50000000 5271.10000000 5268.40000000 5282.00000000 5280.57475209 10.02812491 2100 1519320600 2018.02.22 17:30 5270.80000000 5283.90000000 5266.60000000 5290.80000000 5280.89144237 9.55197672 1586 1519322400 2018.02.22 18:00 5284.40000000 5319.00000000 5283.40000000 5321.80000000 5284.52082881 13.47302586 1902 1519324200 2018.02.22 18:30 5318.80000000 5312.10000000 5305.80000000 5320.30000000 5287.14741654 15.19548497 1080 1519326000 2018.02.22 19:00 5311.80000000 5307.60000000 5306.40000000 5318.10000000 5289.09528163 15.55555615 701 1519327800 2018.02.22 19:30 5308.10000000 5300.60000000 5297.40000000 5309.10000000 5290.19096909 15.71480213 1052 1519329600 2018.02.22 20:00 5300.10000000 5297.10000000 5290.90000000 5305.90000000 5290.84897204 15.75502981 1070 1519331400 2018.02.22 20:30 5296.60000000 5296.40000000 5285.80000000 5300.40000000 5291.37764137 14.25086408 1281 1519333200 2018.02.22 21:00 5296.10000000 5304.60000000 5292.10000000 5304.90000000 5292.63691362 13.54451654 768 1519335000 2018.02.22 21:30 5304.90000000 5287.10000000 5285.80000000 5306.60000000 5292.10958851 12.85175275 782 1519336800 2018.02.22 22:00 5286.80000000 5292.60000000 5281.80000000 5299.80000000 5292.15629437 12.68773441 1174 1519338600 2018.02.22 22:30 5293.10000000 5293.30000000 5282.60000000 5298.80000000 5292.26521871 12.56750968 1235 1519376400 2018.02.23 09:00 5334.20000000 5325.50000000 5317.00000000 5334.20000000 5295.43043598 14.46849188 440 1519378200 2018.02.23 09:30 5325.80000000 5322.00000000 5321.70000000 5328.00000000 5297.96087065 15.02154514 307 1519380000 2018.02.23 10:00 5322.50000000 5304.60000000 5301.90000000 5322.50000000 5298.59316868 15.00502703 1784 1519381800 2018.02.23 10:30 5304.10000000 5301.30000000 5298.20000000 5313.00000000 5298.85096214 14.65397664 1253 1519383600 2018.02.23 11:00 5301.00000000 5305.40000000 5299.50000000 5308.20000000 5299.47468003 13.81926461 823 1519385400 2018.02.23 11:30 5305.10000000 5310.60000000 5304.10000000 5314.30000000 5300.53423431 13.77176283 650 1519387200 2018.02.23 12:00 5310.90000000 5296.70000000 5294.80000000 5312.10000000 5300.16906914 13.50367802 698 1519389000 2018.02.23 12:30 5296.40000000 5296.20000000 5291.70000000 5298.10000000 5299.79106256 12.85484001 837 1519390800 2018.02.23 13:00 5295.90000000 5299.80000000 5293.90000000 5302.50000000 5299.79191374 11.13925071 630 1519392600 2018.02.23 13:30 5300.00000000 5302.80000000 5297.40000000 5303.50000000 5300.07839815 10.47441207 510 1519394400 2018.02.23 14:00 5302.50000000 5309.70000000 5301.50000000 5309.90000000 5300.99474118 9.55909087 597 1519396200 2018.02.23 14:30 5309.40000000 5305.30000000 5305.30000000 5310.50000000 5301.40476583 9.20288831 446 1519398000 2018.02.23 15:00 5305.60000000 5309.10000000 5305.50000000 5311.90000000 5302.13764528 9.15874012 529 1519399800 2018.02.23 15:30 5308.90000000 5312.90000000 5307.60000000 5315.80000000 5303.16263144 9.35446568 589 1519401600 2018.02.23 16:00 5313.20000000 5310.40000000 5308.40000000 5314.70000000 5303.85190464 9.33668744 524 1519403400 2018.02.23 16:30 5309.90000000 5312.10000000 5306.60000000 5315.90000000 5304.63743753 9.29811616 1928 1519405200 2018.02.23 17:00 5312.30000000 5306.20000000 5300.50000000 5314.90000000 5304.78625300 9.29718434 1655 1519407000 2018.02.23 17:30 5306.40000000 5312.60000000 5304.20000000 5315.20000000 5305.53041938 8.48058514 1221 1519408800 2018.02.23 18:00 5312.90000000 5315.50000000 5312.60000000 5322.00000000 5306.47990325 8.09330691 1225 1519410600 2018.02.23 18:30 5315.00000000 5324.80000000 5314.60000000 5325.10000000 5308.22467437 8.19981669 829 1519412400 2018.02.23 19:00 5324.60000000 5315.80000000 5315.60000000 5327.30000000 5308.94613395 7.41845702 417 1519414200 2018.02.23 19:30 5316.30000000 5318.80000000 5315.10000000 5319.60000000 5309.88459739 7.28217235 354 1519416000 2018.02.23 20:00 5318.30000000 5321.60000000 5315.10000000 5321.60000000 5311.00035002 7.80173918 396 1519417800 2018.02.23 20:30 5321.30000000 5325.10000000 5321.30000000 5325.60000000 5312.34317382 8.31030959 272 1519419600 2018.02.23 21:00 5325.30000000 5324.60000000 5319.80000000 5326.10000000 5313.51049060 8.79905921 402 1519421400 2018.02.23 21:30 5324.30000000 5330.60000000 5322.10000000 5332.10000000 5315.13806293 9.87132677 369 1519423200 2018.02.23 22:00 5330.80000000 5336.10000000 5329.10000000 5337.10000000 5317.13443789 10.43782846 494 1519425000 2018.02.23 22:30 5335.80000000 5335.80000000 5332.80000000 5340.10000000 5318.91211047 10.48535938 646 1519635600 2018.02.26 09:00 5345.10000000 5337.40000000 5335.60000000 5345.10000000 5320.67286185 10.66835179 327 1519637400 2018.02.26 09:30 5337.10000000 5343.60000000 5336.00000000 5343.80000000 5322.85639882 11.40543270 264 1519639200 2018.02.26 10:00 5343.30000000 5353.30000000 5337.40000000 5354.60000000 5325.75578941 13.33338811 1114 1519641000 2018.02.26 10:30 5353.80000000 5351.40000000 5347.70000000 5354.70000000 5328.19809518 14.14061083 626 1519642800 2018.02.26 11:00 5351.70000000 5346.90000000 5344.70000000 5355.00000000 5329.97922897 14.40312321 744 1519644600 2018.02.26 11:30 5347.10000000 5343.00000000 5342.50000000 5348.30000000 5331.21930240 14.39076435 563 1519646400 2018.02.26 12:00 5343.30000000 5349.50000000 5342.50000000 5350.00000000 5332.96032122 14.44263310 504 1519648200 2018.02.26 12:30 5349.30000000 5346.50000000 5342.10000000 5350.60000000 5334.24981444 14.15110060 371 1519650000 2018.02.26 13:00 5346.80000000 5345.70000000 5343.50000000 5348.20000000 5335.34030830 13.01368777 364 1519651800 2018.02.26 13:30 5345.40000000 5344.20000000 5340.40000000 5346.00000000 5336.18408846 12.15937068 302 1519653600 2018.02.26 14:00 5343.90000000 5344.20000000 5341.70000000 5347.10000000 5336.94750861 11.36188722 298 1519655400 2018.02.26 14:30 5343.90000000 5349.60000000 5342.70000000 5350.30000000 5338.15250779 11.32202856 350 1519657200 2018.02.26 15:00 5349.80000000 5347.40000000 5345.70000000 5350.60000000 5339.03322133 10.26731586 300 1519659000 2018.02.26 15:30 5347.60000000 5353.00000000 5347.40000000 5354.00000000 5340.36339073 9.48554427 358 1519660800 2018.02.26 16:00 5353.50000000 5352.80000000 5352.40000000 5355.10000000 5341.54782971 8.67063726 257 1519662600 2018.02.26 16:30 5353.10000000 5339.40000000 5338.90000000 5357.30000000 5341.34327450 7.92633759 998 1519664400 2018.02.26 17:00 5339.70000000 5331.50000000 5330.60000000 5339.70000000 5340.40581978 7.72609382 1235 1519666200 2018.02.26 17:30 5331.20000000 5339.90000000 5328.40000000 5339.90000000 5340.35764647 7.43640876 1075 1519668000 2018.02.26 18:00 5340.20000000 5352.80000000 5335.90000000 5353.80000000 5341.54263252 7.18332863 857 1519669800 2018.02.26 18:30 5353.00000000 5347.80000000 5343.80000000 5353.30000000 5342.13857228 6.85255498 632 1519671600 2018.02.26 19:00 5347.50000000 5353.80000000 5346.50000000 5355.00000000 5343.24918444 6.59396054 309 1519673400 2018.02.26 19:30 5354.00000000 5359.30000000 5350.80000000 5360.00000000 5344.77783355 6.73725638 410 1519675200 2018.02.26 20:00 5359.00000000 5364.00000000 5358.80000000 5364.00000000 5346.60851606 7.16194305 299 1519677000 2018.02.26 20:30 5364.30000000 5363.50000000 5360.30000000 5364.30000000 5348.21722882 7.75510733 224 1519678800 2018.02.26 21:00 5363.80000000 5362.30000000 5362.00000000 5368.30000000 5349.55844512 8.26451734 307 1519680600 2018.02.26 21:30 5362.00000000 5360.00000000 5357.30000000 5364.00000000 5350.55287892 8.42600749 378 1519682400 2018.02.26 22:00 5359.50000000 5368.30000000 5358.50000000 5369.30000000 5352.24308093 9.32852623 427 1519684200 2018.02.26 22:30 5368.50000000 5366.00000000 5361.00000000 5369.30000000 5353.55326370 9.82180396 426 1519722000 2018.02.27 09:00 5363.30000000 5351.20000000 5351.00000000 5363.30000000 5353.32914335 9.65720272 292 1519723800 2018.02.27 09:30 5351.00000000 5355.50000000 5348.70000000 5356.00000000 5353.53589160 9.45840498 232 1519725600 2018.02.27 10:00 5356.50000000 5358.80000000 5344.70000000 5363.30000000 5354.03723526 9.29679673 1506 1519727400 2018.02.27 10:30 5359.00000000 5348.40000000 5346.90000000 5360.30000000 5353.50035571 9.33018207 877 1519729200 2018.02.27 11:00 5347.60000000 5347.10000000 5344.90000000 5351.80000000 5352.89079802 9.37763809 698 1519731000 2018.02.27 11:30 5347.40000000 5351.90000000 5340.90000000 5353.30000000 5352.79643630 9.38898473 539 1519732800 2018.02.27 12:00 5352.10000000 5348.90000000 5345.90000000 5354.30000000 5352.42534713 9.46503380 585 1519734600 2018.02.27 12:30 5349.20000000 5338.60000000 5338.10000000 5352.00000000 5351.10864741 9.75560932 523 1519736400 2018.02.27 13:00 5339.10000000 5340.00000000 5327.60000000 5343.10000000 5350.05068099 9.44209988 1252 1519738200 2018.02.27 13:30 5339.70000000 5339.60000000 5334.50000000 5344.40000000 5349.05537804 9.90431570 795 1519740000 2018.02.27 14:00 5339.80000000 5343.40000000 5339.60000000 5346.10000000 5348.51677060 10.19731624 730 1519741800 2018.02.27 14:30 5343.10000000 5341.00000000 5340.10000000 5346.60000000 5347.80088769 10.66914368 562 1519743600 2018.02.27 15:00 5341.10000000 5335.70000000 5335.00000000 5344.30000000 5346.64842219 11.43516232 548 1519745400 2018.02.27 15:30 5336.00000000 5344.60000000 5332.70000000 5344.80000000 5346.45333437 11.17484828 1035 1519747200 2018.02.27 16:00 5344.80000000 5345.90000000 5344.40000000 5351.80000000 5346.40063586 10.48481005 737 1519749000 2018.02.27 16:30 5346.10000000 5344.30000000 5342.10000000 5350.30000000 5346.20057530 9.84086465 1752 1519750800 2018.02.27 17:00 5344.10000000 5359.40000000 5342.90000000 5363.30000000 5347.45766336 9.27659484 1393 1519752600 2018.02.27 17:30 5359.10000000 5338.30000000 5336.30000000 5360.90000000 5346.58550495 9.20278750 1883 1519754400 2018.02.27 18:00 5338.00000000 5337.40000000 5332.00000000 5343.40000000 5345.71069495 8.15319480 1766 1519756200 2018.02.27 18:30 5337.60000000 5329.40000000 5327.30000000 5343.90000000 5344.15729543 7.70101219 1861 1519758000 2018.02.27 19:00 5329.60000000 5327.40000000 5319.10000000 5335.60000000 5342.56136254 8.49756890 1400 1519759800 2018.02.27 19:30 5327.10000000 5342.90000000 5326.60000000 5343.40000000 5342.59361372 7.98793250 1077 1519761600 2018.02.27 20:00 5342.60000000 5339.60000000 5337.60000000 5345.90000000 5342.30850765 7.13960392 624 1519763400 2018.02.27 20:30 5340.10000000 5331.10000000 5329.40000000 5340.10000000 5341.24103073 7.37834167 719 1519765200 2018.02.27 21:00 5331.40000000 5329.10000000 5322.40000000 5332.90000000 5340.08474209 7.71645323 1124 1519767000 2018.02.27 21:30 5329.40000000 5327.60000000 5323.10000000 5335.10000000 5338.89571904 7.72597389 1064 1519768800 2018.02.27 22:00 5327.40000000 5322.60000000 5316.40000000 5330.60000000 5337.34374580 8.20160693 1112 1519770600 2018.02.27 22:30 5323.10000000 5317.40000000 5317.40000000 5329.60000000 5335.44434143 9.42073279 898 1519808400 2018.02.28 09:00 5319.00000000 5310.80000000 5310.30000000 5323.30000000 5333.09726130 11.10238572 433 1519810200 2018.02.28 09:30 5310.60000000 5316.10000000 5306.30000000 5317.10000000 5331.47847451 11.90733812 388 1519812000 2018.02.28 10:00 5316.30000000 5315.70000000 5315.20000000 5328.20000000 5329.97576265 12.38553768 1591 1519813800 2018.02.28 10:30 5316.00000000 5320.70000000 5316.00000000 5335.00000000 5329.09235668 12.47518867 1039 1519815600 2018.02.28 11:00 5320.20000000 5328.60000000 5320.20000000 5333.80000000 5329.04546557 12.39686414 890 1519817400 2018.02.28 11:30 5328.40000000 5332.60000000 5325.90000000 5334.60000000 5329.38399266 11.87910003 748 1519819200 2018.02.28 12:00 5332.90000000 5323.80000000 5322.30000000 5333.10000000 5328.85218383 11.38835447 599 1519821000 2018.02.28 12:30 5323.30000000 5318.60000000 5315.90000000 5324.60000000 5327.87578537 11.09936776 470 1519822800 2018.02.28 13:00 5318.80000000 5324.30000000 5318.80000000 5327.30000000 5327.53523439 8.57097523 380 1519824600 2018.02.28 13:30 5324.00000000 5314.90000000 5314.90000000 5324.30000000 5326.33187873 8.50130046 620 1519826400 2018.02.28 14:00 5315.20000000 5317.20000000 5314.00000000 5322.00000000 5325.46217599 8.24143771 512 1519828200 2018.02.28 14:30 5317.70000000 5325.60000000 5317.40000000 5326.10000000 5325.47530209 8.19614647 512 1519830000 2018.02.28 15:00 5325.30000000 5329.30000000 5325.10000000 5329.60000000 5325.83955903 8.28377041 434 1519831800 2018.02.28 15:30 5329.10000000 5333.70000000 5328.80000000 5335.50000000 5326.58817246 7.77973706 646 1519833600 2018.02.28 16:00 5333.50000000 5345.50000000 5333.50000000 5346.30000000 5328.38929889 9.03175007 657 1519835400 2018.02.28 16:30 5346.00000000 5351.90000000 5339.00000000 5352.40000000 5330.62841328 11.30004372 1294 1519837200 2018.02.28 17:00 5352.40000000 5354.80000000 5344.70000000 5357.20000000 5332.93046916 13.44259104 1057 1519839000 2018.02.28 17:30 5354.30000000 5333.00000000 5331.20000000 5355.80000000 5332.93709115 13.39265872 1442 1519840800 2018.02.28 18:00 5333.20000000 5323.10000000 5311.60000000 5333.20000000 5332.00022532 12.97641350 2059 1519842600 2018.02.28 18:30 5323.30000000 5323.60000000 5313.80000000 5324.60000000 5331.20020386 12.41775483 1621 1519844400 2018.02.28 19:00 5324.10000000 5320.30000000 5317.60000000 5324.60000000 5330.16208921 11.53562870 1236 1519846200 2018.02.28 19:30 5320.60000000 5328.80000000 5317.80000000 5331.60000000 5330.03236643 11.08197155 878 1519848000 2018.02.28 20:00 5328.60000000 5332.80000000 5325.30000000 5334.10000000 5330.29595058 10.65149019 578 1519849800 2018.02.28 20:30 5332.60000000 5332.30000000 5326.30000000 5334.10000000 5330.48681243 10.45473562 581 1519851600 2018.02.28 21:00 5332.10000000 5326.80000000 5326.80000000 5335.60000000 5330.13568743 10.45634971 520 1519853400 2018.02.28 21:30 5327.10000000 5311.60000000 5310.60000000 5327.10000000 5328.37038387 11.13045046 890 1519855200 2018.02.28 22:00 5311.80000000 5304.30000000 5298.60000000 5314.80000000 5326.07796636 12.39461447 1259 1519857000 2018.02.28 22:30 5304.60000000 5293.00000000 5292.50000000 5310.10000000 5322.92768385 14.73476507 1327 1519894800 2018.03.01 09:00 5293.80000000 5307.20000000 5292.50000000 5308.50000000 5321.42980920 15.46906098 566 1519896600 2018.03.01 09:30 5306.90000000 5310.00000000 5305.40000000 5315.50000000 5320.34125594 15.91138251 527 1519898400 2018.03.01 10:00 5309.50000000 5292.50000000 5290.50000000 5316.50000000 5317.68970775 17.82962117 1558 1519900200 2018.03.01 10:30 5292.80000000 5302.60000000 5287.60000000 5309.80000000 5316.25259273 18.52196687 1272 1519902000 2018.03.01 11:00 5302.40000000 5290.40000000 5283.50000000 5302.40000000 5313.79044104 19.92400612 1484 1519903800 2018.03.01 11:30 5290.10000000 5261.80000000 5260.80000000 5294.10000000 5308.83897047 23.91061170 1762 1519905600 2018.03.01 12:00 5261.30000000 5258.80000000 5254.60000000 5268.30000000 5304.07335423 26.30381985 1426 1519907400 2018.03.01 12:30 5259.30000000 5267.60000000 5257.80000000 5270.40000000 5300.59970145 26.24304433 948 1519909200 2018.03.01 13:00 5267.30000000 5261.40000000 5260.90000000 5274.80000000 5296.86639655 25.66476540 714 1519911000 2018.03.01 13:30 5261.70000000 5258.40000000 5251.90000000 5262.40000000 5293.20293021 26.57887354 855 1519912800 2018.03.01 14:00 5258.60000000 5264.30000000 5256.80000000 5268.20000000 5290.45027019 27.09861124 761 1519914600 2018.03.01 14:30 5264.50000000 5264.50000000 5260.90000000 5269.50000000 5287.97881589 27.18524547 840 1519916400 2018.03.01 15:00 5264.20000000 5261.60000000 5259.10000000 5270.00000000 5285.46654771 27.30890676 855 1519918200 2018.03.01 15:30 5261.40000000 5278.10000000 5260.80000000 5278.60000000 5284.76497173 25.69144730 973 1519920000 2018.03.01 16:00 5278.60000000 5268.90000000 5268.90000000 5281.70000000 5283.25402205 23.72115013 964 1519921800 2018.03.01 16:30 5268.40000000 5248.20000000 5241.00000000 5276.00000000 5279.91554376 22.44901764 3163 1519923600 2018.03.01 17:00 5248.00000000 5274.70000000 5244.50000000 5275.70000000 5279.41882530 19.86814291 3348 1519925400 2018.03.01 17:30 5274.90000000 5264.00000000 5260.70000000 5289.20000000 5277.95036575 18.67539763 2879 1519927200 2018.03.01 18:00 5263.70000000 5257.90000000 5252.40000000 5268.40000000 5276.04080711 17.99561940 2841 1519929000 2018.03.01 18:30 5257.60000000 5267.90000000 5255.90000000 5274.40000000 5275.26549214 17.57052120 1807 1519930800 2018.03.01 19:00 5268.10000000 5248.40000000 5242.90000000 5268.40000000 5272.70687384 16.55094533 2238 1519932600 2018.03.01 19:30 5248.10000000 5239.10000000 5236.80000000 5251.90000000 5269.50621919 15.22268602 2503 1519934400 2018.03.01 20:00 5238.80000000 5237.30000000 5224.80000000 5243.10000000 5266.43896022 15.21607705 2043 1519936200 2018.03.01 20:30 5237.10000000 5213.30000000 5213.30000000 5240.10000000 5261.37810687 16.15527288 1574 1519938000 2018.03.01 21:00 5213.10000000 5213.10000000 5193.80000000 5216.10000000 5256.78019193 17.38341177 2438 1519939800 2018.03.01 21:30 5212.30000000 5211.30000000 5203.60000000 5217.10000000 5252.44874508 19.74435948 2245 1519941600 2018.03.01 22:00 5211.10000000 5222.80000000 5204.10000000 5231.60000000 5249.62505507 20.79320702 2074 1519943400 2018.03.01 22:30 5223.10000000 5222.80000000 5204.10000000 5228.60000000 5247.07028792 21.33081917 1992 1519981200 2018.03.02 09:00 5230.40000000 5223.80000000 5222.00000000 5238.00000000 5244.85407002 21.82889948 644 1519983000 2018.03.02 09:30 5224.10000000 5219.30000000 5219.00000000 5228.00000000 5242.42034907 22.51502728 513 1519984800 2018.03.02 10:00 5219.00000000 5218.80000000 5201.40000000 5227.80000000 5240.17079201 22.75104724 2212 1519986600 2018.03.02 10:30 5218.30000000 5193.80000000 5193.00000000 5221.30000000 5235.75452611 24.63618868 1712 1519988400 2018.03.02 11:00 5193.60000000 5180.20000000 5176.00000000 5199.00000000 5230.46361886 27.38292743 1805 1519990200 2018.03.02 11:30 5180.00000000 5174.10000000 5172.10000000 5182.90000000 5225.09565516 28.61613125 1454 1519992000 2018.03.02 12:00 5173.90000000 5172.40000000 5168.90000000 5178.40000000 5220.07702133 29.79288627 1177 1519993800 2018.03.02 12:30 5171.90000000 5171.40000000 5162.80000000 5174.90000000 5215.44111454 31.61581715 1199 1519995600 2018.03.02 13:00 5171.10000000 5163.00000000 5162.50000000 5172.60000000 5210.44672268 31.45412774 1102 1519997400 2018.03.02 13:30 5162.50000000 5172.90000000 5159.00000000 5176.40000000 5206.87084433 30.56932159 1081 1519999200 2018.03.02 14:00 5172.40000000 5170.40000000 5165.00000000 5175.60000000 5203.39743058 29.70518481 1029 1520001000 2018.03.02 14:30 5170.70000000 5154.10000000 5153.60000000 5172.50000000 5198.70243719 28.22218514 976 1520002800 2018.03.02 15:00 5154.30000000 5162.10000000 5149.90000000 5164.10000000 5195.21649080 27.18224607 1301 1520004600 2018.03.02 15:30 5161.60000000 5167.30000000 5158.60000000 5172.30000000 5192.55777739 26.03751705 1266 1520006400 2018.03.02 16:00 5167.10000000 5155.60000000 5152.60000000 5167.60000000 5189.03798906 25.18683080 930 1520008200 2018.03.02 16:30 5155.90000000 5151.90000000 5141.10000000 5160.10000000 5185.50103772 25.79368817 3355 1520010000 2018.03.02 17:00 5151.60000000 5136.30000000 5134.00000000 5157.10000000 5180.81522461 27.19241891 2712 1520011800 2018.03.02 17:30 5136.00000000 5130.90000000 5130.60000000 5152.60000000 5176.06139369 28.55214092 2449 1520013600 2018.03.02 18:00 5131.40000000 5137.40000000 5120.30000000 5140.80000000 5172.37935620 27.90268607 2022 1520015400 2018.03.02 18:30 5137.90000000 5165.40000000 5137.10000000 5165.90000000 5171.71465561 25.54534440 1860 1520017200 2018.03.02 19:00 5165.10000000 5170.40000000 5157.60000000 5171.90000000 5171.58945031 22.71978822 1351 1520019000 2018.03.02 19:30 5170.60000000 5175.10000000 5162.10000000 5178.60000000 5171.92378838 20.16736083 1270 1520020800 2018.03.02 20:00 5174.60000000 5159.60000000 5159.10000000 5177.10000000 5170.75009425 16.89325073 1138 1520022600 2018.03.02 20:30 5159.40000000 5156.60000000 5149.10000000 5163.60000000 5169.40246622 15.66276437 925 1520024400 2018.03.02 21:00 5156.90000000 5164.60000000 5156.90000000 5169.60000000 5168.94508849 15.25713788 856 1520026200 2018.03.02 21:30 5164.40000000 5162.60000000 5159.90000000 5171.40000000 5168.34079435 14.93381566 787 1520028000 2018.03.02 22:00 5163.10000000 5162.10000000 5152.40000000 5165.40000000 5167.74643298 14.62766386 919 1520029800 2018.03.02 22:30 5161.90000000 5180.90000000 5161.10000000 5180.90000000 5168.99915365 15.58940982 1005 1520240400 2018.03.05 09:00 5147.60000000 5108.30000000 5106.10000000 5148.30000000 5163.21828187 17.96491866 1099 1520242200 2018.03.05 09:30 5107.80000000 5119.60000000 5101.60000000 5122.50000000 5159.06415979 18.93411882 1028 1520244000 2018.03.05 10:00 5119.30000000 5144.90000000 5114.00000000 5150.50000000 5157.71519219 18.66373162 2937 1520245800 2018.03.05 10:30 5145.10000000 5150.00000000 5138.20000000 5160.00000000 5156.98041198 18.55763491 1960 1520247600 2018.03.05 11:00 5150.20000000 5140.00000000 5135.40000000 5152.50000000 5155.36322989 18.54502566 1733 1520249400 2018.03.05 11:30 5139.50000000 5155.40000000 5139.50000000 5163.60000000 5155.36673180 18.35270090 1620 1520251200 2018.03.05 12:00 5155.20000000 5153.30000000 5148.10000000 5158.20000000 5155.16990020 18.31547216 1149 1520253000 2018.03.05 12:30 5153.10000000 5160.30000000 5145.70000000 5163.50000000 5155.65848114 18.43588423 902 1520254800 2018.03.05 13:00 5160.80000000 5152.30000000 5152.00000000 5161.50000000 5155.33862579 17.88240630 851 1520256600 2018.03.05 13:30 5151.80000000 5149.30000000 5147.30000000 5154.80000000 5154.76351857 17.02492431 879 1520258400 2018.03.05 14:00 5149.00000000 5145.90000000 5140.80000000 5150.80000000 5153.91937395 16.66847587 703 1520260200 2018.03.05 14:30 5146.10000000 5139.40000000 5138.40000000 5148.90000000 5152.53657643 16.72896121 658 1520262000 2018.03.05 15:00 5139.90000000 5148.30000000 5138.30000000 5155.70000000 5152.13309296 16.25011602 1026 1520263800 2018.03.05 15:30 5148.10000000 5137.60000000 5136.80000000 5152.30000000 5150.74898887 15.58903699 932 1520265600 2018.03.05 16:00 5137.30000000 5133.20000000 5129.50000000 5138.00000000 5149.07765659 15.77569719 968 1520267400 2018.03.05 16:30 5133.50000000 5145.30000000 5132.30000000 5149.20000000 5148.71787978 15.68023695 2376 1520269200 2018.03.05 17:00 5145.00000000 5141.10000000 5132.80000000 5150.00000000 5147.99236742 15.27916908 2270 1520271000 2018.03.05 17:30 5141.60000000 5159.20000000 5136.40000000 5160.20000000 5149.05976100 15.28966613 1745 1520272800 2018.03.05 18:00 5159.00000000 5175.90000000 5156.00000000 5176.20000000 5151.61597423 16.68247280 1810 1520274600 2018.03.05 18:30 5176.40000000 5181.70000000 5164.90000000 5183.40000000 5154.48111954 17.74973345 1160 1520276400 2018.03.05 19:00 5181.90000000 5173.20000000 5170.90000000 5185.90000000 5156.26387006 15.62184000 976 1520278200 2018.03.05 19:30 5173.40000000 5185.20000000 5168.90000000 5185.40000000 5159.01969196 15.52770252 739 1520280000 2018.03.05 20:00 5185.40000000 5183.20000000 5182.70000000 5188.40000000 5161.32257844 16.79094611 691 1520281800 2018.03.05 20:30 5182.70000000 5184.90000000 5177.90000000 5186.20000000 5163.56804716 18.07539104 742 1520283600 2018.03.05 21:00 5185.20000000 5180.70000000 5173.90000000 5187.20000000 5165.19966172 18.17443226 699 1520285400 2018.03.05 21:30 5180.90000000 5190.70000000 5179.70000000 5191.20000000 5167.62826536 19.59970467 706 1520287200 2018.03.05 22:00 5189.90000000 5188.20000000 5187.40000000 5194.90000000 5169.58747819 20.44209772 621 1520289000 2018.03.05 22:30 5188.40000000 5192.40000000 5183.20000000 5194.20000000 5171.76009931 21.60817819 613 1520326800 2018.03.06 09:00 5198.40000000 5201.30000000 5186.40000000 5201.60000000 5174.57342319 22.96160858 848 1520328600 2018.03.06 09:30 5200.60000000 5207.10000000 5198.10000000 5208.60000000 5177.67119241 24.24524384 638 1520330400 2018.03.06 10:00 5208.10000000 5195.20000000 5190.70000000 5208.10000000 5179.34060265 23.95437368 2068 1520332200 2018.03.06 10:30 5194.70000000 5193.70000000 5189.20000000 5200.90000000 5180.70816431 22.76754688 1035 1520334000 2018.03.06 11:00 5194.00000000 5205.50000000 5194.00000000 5211.10000000 5183.06929152 22.71677317 1123 1520335800 2018.03.06 11:30 5205.20000000 5205.00000000 5198.90000000 5210.50000000 5185.15793042 21.19361329 836 1520337600 2018.03.06 12:00 5204.50000000 5199.60000000 5196.80000000 5206.00000000 5186.53336562 18.12297102 796 1520339400 2018.03.06 12:30 5199.10000000 5205.10000000 5198.80000000 5209.00000000 5188.30161651 16.14222001 767 1520341200 2018.03.06 13:00 5205.40000000 5210.10000000 5199.20000000 5216.00000000 5190.37765303 12.90240764 1001 1520343000 2018.03.06 13:30 5210.40000000 5208.10000000 5203.90000000 5216.30000000 5192.06549560 11.24378768 1013 1520344800 2018.03.06 14:00 5207.80000000 5199.10000000 5198.40000000 5209.10000000 5192.73544840 10.63097561 841 1520346600 2018.03.06 14:30 5199.40000000 5202.80000000 5197.90000000 5204.70000000 5193.69397712 10.36855251 716 1520348400 2018.03.06 15:00 5203.10000000 5207.20000000 5200.60000000 5207.70000000 5194.98026502 9.38727299 687 1520350200 2018.03.06 15:30 5206.70000000 5195.30000000 5194.60000000 5210.70000000 5195.01071597 9.12003085 861 1520352000 2018.03.06 16:00 5195.10000000 5195.20000000 5190.20000000 5198.00000000 5195.02874302 8.72248090 966 1520353800 2018.03.06 16:30 5194.90000000 5189.40000000 5182.30000000 5198.20000000 5194.49267226 8.75422306 2460 1520355600 2018.03.06 17:00 5189.20000000 5195.10000000 5179.80000000 5197.40000000 5194.55051299 8.16024642 1816 1520357400 2018.03.06 17:30 5195.30000000 5182.20000000 5179.70000000 5199.10000000 5193.37427366 9.22190992 1696 1520359200 2018.03.06 18:00 5182.40000000 5173.30000000 5171.10000000 5189.10000000 5191.46243807 11.21215223 2305 1520361000 2018.03.06 18:30 5174.00000000 5174.10000000 5164.80000000 5176.30000000 5189.80887254 12.74819243 1368 1520362800 2018.03.06 19:00 5174.30000000 5166.50000000 5166.00000000 5175.60000000 5187.58897992 14.60088346 841 1520364600 2018.03.06 19:30 5166.80000000 5188.60000000 5165.80000000 5188.80000000 5187.68526755 13.88778956 901 1520366400 2018.03.06 20:00 5189.10000000 5191.60000000 5188.80000000 5194.60000000 5188.05809921 13.63686586 896 1520368200 2018.03.06 20:30 5191.80000000 5184.00000000 5180.80000000 5193.80000000 5187.67161357 13.77872381 755 1520370000 2018.03.06 21:00 5183.80000000 5181.50000000 5179.80000000 5186.00000000 5187.08384085 13.49481087 655 1520371800 2018.03.06 21:30 5181.80000000 5185.50000000 5181.50000000 5188.80000000 5186.93299886 12.94626625 466 1520373600 2018.03.06 22:00 5185.30000000 5184.00000000 5177.80000000 5187.00000000 5186.65366564 12.74076524 496 1520375400 2018.03.06 22:30 5184.30000000 5185.50000000 5180.50000000 5188.80000000 5186.54379272 12.08792001 710 1520413200 2018.03.07 09:00 5131.90000000 5144.10000000 5129.90000000 5148.20000000 5182.50152675 15.02284311 808 1520415000 2018.03.07 09:30 5144.40000000 5152.70000000 5140.40000000 5155.40000000 5179.66328610 15.91342651 566 1520416800 2018.03.07 10:00 5151.20000000 5161.20000000 5137.70000000 5164.70000000 5177.90487790 16.20700844 2284 1520418600 2018.03.07 10:30 5161.30000000 5147.40000000 5145.70000000 5162.00000000 5174.99965144 17.15482270 1176 1520420400 2018.03.07 11:00 5147.70000000 5156.70000000 5143.20000000 5158.20000000 5173.25682749 16.37484367 1086 1520422200 2018.03.07 11:30 5156.90000000 5148.30000000 5141.80000000 5158.70000000 5170.87998678 16.90576208 874 1520424000 2018.03.07 12:00 5148.80000000 5158.40000000 5144.80000000 5160.60000000 5169.69141661 16.41020190 953 1520425800 2018.03.07 12:30 5158.60000000 5145.70000000 5144.20000000 5159.10000000 5167.40651979 16.93357514 851 1520427600 2018.03.07 13:00 5145.40000000 5143.70000000 5133.30000000 5145.70000000 5165.14875600 16.82700123 896 1520429400 2018.03.07 13:30 5144.20000000 5148.50000000 5142.10000000 5149.00000000 5163.56316019 16.96730613 824 1520431200 2018.03.07 14:00 5148.00000000 5168.30000000 5148.00000000 5170.90000000 5164.01428779 16.80603580 1788 1520433000 2018.03.07 14:30 5167.80000000 5162.40000000 5160.40000000 5168.80000000 5163.86054610 16.66986815 751 1520434800 2018.03.07 15:00 5161.90000000 5171.00000000 5154.90000000 5172.70000000 5164.54049409 16.68468747 954 1520436600 2018.03.07 15:30 5171.20000000 5167.40000000 5161.90000000 5171.20000000 5164.81282798 15.81132680 957 1520438400 2018.03.07 16:00 5166.90000000 5159.70000000 5157.90000000 5171.30000000 5164.32589198 14.61863011 897 1520440200 2018.03.07 16:30 5159.90000000 5160.80000000 5157.70000000 5175.80000000 5163.99009275 13.90256580 2580 1520442000 2018.03.07 17:00 5161.00000000 5167.80000000 5155.80000000 5170.80000000 5164.35294106 13.45405063 2426 1520443800 2018.03.07 17:30 5168.60000000 5199.90000000 5168.30000000 5202.30000000 5167.73837524 15.85636763 2527 1520445600 2018.03.07 18:00 5199.40000000 5188.90000000 5177.50000000 5203.60000000 5169.75376808 16.97373036 1700 1520447400 2018.03.07 18:30 5188.70000000 5175.90000000 5175.40000000 5194.20000000 5170.33912350 16.96097872 1059 1520449200 2018.03.07 19:00 5176.40000000 5174.70000000 5165.20000000 5178.90000000 5170.75444507 16.13984774 1283 1520451000 2018.03.07 19:30 5174.40000000 5179.70000000 5173.20000000 5182.40000000 5171.60640268 16.12101932 850 1520452800 2018.03.07 20:00 5178.90000000 5185.20000000 5168.90000000 5185.40000000 5172.90103100 16.76744520 1060 1520454600 2018.03.07 20:30 5185.40000000 5184.70000000 5179.90000000 5187.90000000 5174.02474233 16.40891383 711 1520456400 2018.03.07 21:00 5185.20000000 5189.20000000 5180.70000000 5195.20000000 5175.47000497 16.80308198 720 1520458200 2018.03.07 21:30 5188.90000000 5196.70000000 5188.70000000 5200.70000000 5177.49190926 16.98216252 632 1520460000 2018.03.07 22:00 5196.40000000 5198.70000000 5195.20000000 5204.20000000 5179.51172742 17.69422665 711 1520461800 2018.03.07 22:30 5198.40000000 5201.70000000 5198.40000000 5205.40000000 5181.62489624 17.28617247 557 1520499600 2018.03.08 09:00 5199.00000000 5199.60000000 5198.60000000 5206.60000000 5183.33681088 15.96348908 384 1520501400 2018.03.08 09:30 5199.10000000 5192.60000000 5191.60000000 5202.10000000 5184.21901937 14.24472766 393 1520503200 2018.03.08 10:00 5193.10000000 5194.40000000 5186.10000000 5203.80000000 5185.18863657 14.12801837 1628 1520505000 2018.03.08 10:30 5194.20000000 5200.80000000 5192.40000000 5204.30000000 5186.67543309 13.79014268 884 1520506800 2018.03.08 11:00 5201.30000000 5216.80000000 5196.80000000 5217.80000000 5189.54443946 15.19876650 893 1520508600 2018.03.08 11:30 5216.50000000 5197.40000000 5197.40000000 5219.00000000 5190.29258808 14.56196465 697 1520510400 2018.03.08 12:00 5197.10000000 5201.40000000 5196.10000000 5202.40000000 5191.35043684 13.13135097 456 1520512200 2018.03.08 12:30 5200.90000000 5198.40000000 5194.90000000 5202.30000000 5192.02182381 11.29279220 536 1520514000 2018.03.08 13:00 5198.70000000 5201.30000000 5193.90000000 5202.80000000 5192.90545963 9.99790531 481 1520515800 2018.03.08 13:30 5201.50000000 5206.00000000 5201.30000000 5206.50000000 5194.15255872 10.21759390 483 1520517600 2018.03.08 14:00 5205.80000000 5211.60000000 5203.60000000 5213.80000000 5195.81421979 10.81920905 596 1520519400 2018.03.08 14:30 5211.90000000 5207.60000000 5196.90000000 5211.90000000 5196.93667505 10.14583714 1205 1520521200 2018.03.08 15:00 5207.90000000 5209.00000000 5203.40000000 5214.20000000 5198.08556314 9.10476799 609 1520523000 2018.03.08 15:30 5208.50000000 5217.90000000 5204.30000000 5220.40000000 5199.97265236 8.93788735 1321 1520524800 2018.03.08 16:00 5217.70000000 5244.60000000 5217.70000000 5248.60000000 5204.22287595 12.50858244 1756 1520526600 2018.03.08 16:30 5244.30000000 5243.80000000 5241.30000000 5254.00000000 5207.99212586 14.59296220 2288 1520528400 2018.03.08 17:00 5243.30000000 5247.70000000 5238.30000000 5255.40000000 5211.77382816 16.66691514 1815 1520530200 2018.03.08 17:30 5248.00000000 5252.20000000 5241.30000000 5252.90000000 5215.62393976 18.97032052 1445 1520532000 2018.03.08 18:00 5252.00000000 5258.60000000 5250.30000000 5264.20000000 5219.71689788 21.40951612 1182 1520533800 2018.03.08 18:30 5258.30000000 5248.10000000 5244.30000000 5258.80000000 5222.42005046 22.40007361 863 1520535600 2018.03.08 19:00 5248.30000000 5245.60000000 5235.80000000 5249.30000000 5224.62766470 22.78325920 775 1520537400 2018.03.08 19:30 5245.30000000 5247.60000000 5240.80000000 5248.10000000 5226.81550616 22.54099272 844 1520539200 2018.03.08 20:00 5247.80000000 5242.60000000 5238.60000000 5251.30000000 5228.31879129 21.81477148 557 1520541000 2018.03.08 20:30 5242.30000000 5246.10000000 5239.10000000 5247.80000000 5230.01223974 21.45774511 595 1520542800 2018.03.08 21:00 5246.30000000 5248.30000000 5240.10000000 5249.10000000 5231.75393119 21.81100154 417 1520544600 2018.03.08 21:30 5248.60000000 5254.60000000 5245.10000000 5255.80000000 5233.92974727 21.16586279 377 1520546400 2018.03.08 22:00 5254.80000000 5256.10000000 5252.80000000 5260.10000000 5236.04119991 20.54741524 521 1520548200 2018.03.08 22:30 5255.80000000 5252.80000000 5240.10000000 5256.10000000 5237.63727611 19.09313470 901 1520586000 2018.03.09 09:00 5252.50000000 5246.00000000 5243.00000000 5256.50000000 5238.43372600 17.31897031 391 1520587800 2018.03.09 09:30 5245.50000000 5248.50000000 5245.00000000 5251.20000000 5239.39241876 15.73285950 286 1520589600 2018.03.09 10:00 5248.20000000 5248.90000000 5240.20000000 5254.70000000 5240.29790269 14.39134164 1427 1520591400 2018.03.09 10:30 5249.40000000 5251.90000000 5240.50000000 5258.90000000 5241.40286434 12.24780645 966 1520593200 2018.03.09 11:00 5251.70000000 5247.10000000 5241.10000000 5252.00000000 5241.94544869 9.63673104 746 1520595000 2018.03.09 11:30 5247.30000000 5247.50000000 5241.70000000 5249.30000000 5242.47445358 7.64134672 634 1520596800 2018.03.09 12:00 5247.80000000 5244.60000000 5242.30000000 5250.30000000 5242.67688657 7.47111288 541 1520598600 2018.03.09 12:30 5244.90000000 5261.10000000 5242.10000000 5261.80000000 5244.43146880 7.12916138 754 1520600400 2018.03.09 13:00 5260.90000000 5261.10000000 5252.90000000 5261.60000000 5246.01894796 6.89540816 607 1520602200 2018.03.09 13:30 5261.40000000 5252.50000000 5251.80000000 5261.60000000 5246.63619101 6.52766938 466 1520604000 2018.03.09 14:00 5252.30000000 5255.10000000 5252.20000000 5262.20000000 5247.44226806 5.81125711 526 1520605800 2018.03.09 14:30 5255.30000000 5252.70000000 5251.90000000 5256.70000000 5247.94300443 5.68196410 366 1520607600 2018.03.09 15:00 5252.40000000 5252.80000000 5247.60000000 5254.20000000 5248.40557544 5.53829483 640 1520609400 2018.03.09 15:30 5252.60000000 5288.60000000 5252.60000000 5292.50000000 5252.23361588 9.55612591 2451 1520611200 2018.03.09 16:00 5289.40000000 5273.50000000 5272.80000000 5292.60000000 5254.25898579 10.21049791 1152 1520613000 2018.03.09 16:30 5273.80000000 5267.80000000 5262.40000000 5278.20000000 5255.54860619 10.40973447 2160 1520614800 2018.03.09 17:00 5268.10000000 5261.50000000 5259.30000000 5271.80000000 5256.11540560 10.34647659 1568 1520616600 2018.03.09 17:30 5261.70000000 5268.10000000 5260.00000000 5275.90000000 5257.25679555 10.65857247 1124 1520618400 2018.03.09 18:00 5268.40000000 5268.50000000 5263.40000000 5271.90000000 5258.32757692 10.97361513 985 1520620200 2018.03.09 18:30 5269.00000000 5272.20000000 5268.80000000 5274.30000000 5259.64876007 11.39318435 661 1520622000 2018.03.09 19:00 5272.50000000 5275.20000000 5269.20000000 5276.00000000 5261.12983054 11.56952477 384 1520623800 2018.03.09 19:30 5275.00000000 5269.20000000 5269.00000000 5277.00000000 5261.89841811 11.39879991 283 1520625600 2018.03.09 20:00 5269.50000000 5268.50000000 5268.50000000 5272.20000000 5262.52714019 11.13385530 230 1520627400 2018.03.09 20:30 5268.00000000 5270.70000000 5267.50000000 5271.00000000 5263.30550779 11.02985817 188 1520629200 2018.03.09 21:00 5270.50000000 5276.70000000 5270.50000000 5280.50000000 5264.58117372 10.78634023 342 1520631000 2018.03.09 21:30 5277.00000000 5276.70000000 5273.40000000 5279.00000000 5265.73534765 10.36782483 264 1520632800 2018.03.09 22:00 5276.20000000 5274.20000000 5272.40000000 5277.70000000 5266.54150502 9.31718355 261 1520634600 2018.03.09 22:30 5273.70000000 5282.70000000 5273.70000000 5283.70000000 5268.08040930 9.74608772 414 1520854200 2018.03.12 11:30 5282.00000000 5279.80000000 5279.60000000 5282.00000000 5269.19656080 9.89085656 51 1520856000 2018.03.12 12:00 5280.10000000 5289.60000000 5279.80000000 5290.80000000 5271.13974548 10.03372977 682 1520857800 2018.03.12 12:30 5289.80000000 5288.80000000 5287.80000000 5289.80000000 5272.82167448 10.01736334 67