Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 188.09000000 193.01000000 0.01000000 2.00000000 492.00000000 0.01000000 0.00949110 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1514517300 2017.12.29 03:15 240.02000000 242.18000000 239.80000000 242.82000000 242.18000000 0.00000000 310 1514518200 2017.12.29 03:30 241.75000000 241.17000000 240.90000000 242.09000000 242.08380952 0.00000000 327 1514519100 2017.12.29 03:45 241.17000000 241.79000000 240.32000000 242.26000000 242.05582766 0.00000000 353 1514520000 2017.12.29 04:00 241.79000000 248.12000000 241.79000000 248.70000000 242.63336789 0.00000000 406 1514520900 2017.12.29 04:15 247.69000000 248.53000000 246.71000000 249.69000000 243.19495190 0.00000000 392 1514521800 2017.12.29 04:30 248.59000000 250.80000000 248.25000000 250.81000000 243.91924219 0.00000000 470 1514522700 2017.12.29 04:45 250.80000000 252.85000000 250.54000000 254.24000000 244.76979056 0.00000000 445 1514523600 2017.12.29 05:00 252.86000000 251.09000000 250.80000000 252.91000000 245.37171526 0.00000000 318 1514524500 2017.12.29 05:15 251.18000000 251.14000000 250.80000000 252.15000000 245.92107572 0.00000000 425 1514525400 2017.12.29 05:30 251.14000000 251.31000000 250.10000000 252.00000000 246.43430660 0.00000000 314 1514526300 2017.12.29 05:45 251.31000000 252.23000000 251.30000000 252.70000000 246.98627740 0.00000000 387 1514527200 2017.12.29 06:00 252.21000000 252.00000000 251.42000000 252.75000000 247.46377479 0.00000000 318 1514528100 2017.12.29 06:15 252.00000000 254.68000000 251.99000000 254.77000000 248.15103433 0.00000000 376 1514529000 2017.12.29 06:30 254.69000000 251.83000000 251.81000000 254.91000000 248.50141202 0.00000000 318 1514529900 2017.12.29 06:45 251.82000000 249.36000000 249.07000000 251.94000000 248.58318230 0.00000000 296 1514530800 2017.12.29 07:00 249.36000000 251.72000000 249.36000000 251.93000000 248.88192684 0.00000000 327 1514531700 2017.12.29 07:15 251.72000000 250.03000000 249.76000000 252.00000000 248.99126714 0.00000000 300 1514532600 2017.12.29 07:30 250.03000000 251.86000000 249.96000000 251.98000000 249.26447980 0.00000000 355 1514533500 2017.12.29 07:45 251.87000000 251.62000000 251.14000000 252.40000000 249.48881505 0.00000000 344 1514534400 2017.12.29 08:00 251.62000000 253.22000000 250.82000000 253.37000000 249.84416600 3.73462424 486 1514535300 2017.12.29 08:15 253.25000000 253.19000000 252.83000000 255.20000000 250.16281686 3.36158798 400 1514536200 2017.12.29 08:30 253.19000000 252.11000000 251.81000000 253.61000000 250.34826287 2.67952252 417 1514537100 2017.12.29 08:45 252.11000000 251.49000000 250.64000000 252.22000000 250.45699974 1.83114541 470 1514538000 2017.12.29 09:00 251.49000000 245.64000000 245.02000000 251.49000000 249.99823786 2.29264869 415 1514538900 2017.12.29 09:15 245.26000000 245.41000000 244.05000000 246.58000000 249.56126283 2.72468761 458 1514539800 2017.12.29 09:30 245.01000000 245.08000000 243.52000000 245.44000000 249.13447589 3.10968938 381 1514540700 2017.12.29 09:45 245.09000000 243.94000000 243.64000000 246.15000000 248.63976390 3.44571017 399 1514541600 2017.12.29 10:00 243.94000000 242.80000000 242.80000000 245.13000000 248.08359591 3.89062300 288 1514542500 2017.12.29 10:15 242.81000000 245.58000000 242.81000000 245.75000000 247.84515820 3.97959429 361 1514543400 2017.12.29 10:30 245.60000000 246.11000000 245.53000000 247.04000000 247.67990504 3.99500247 254 1514544300 2017.12.29 10:45 246.11000000 243.88000000 243.04000000 246.11000000 247.31800932 4.09748413 381 1514545200 2017.12.29 11:00 243.88000000 241.97000000 241.56000000 244.31000000 246.80867510 4.32021774 378 1514546100 2017.12.29 11:15 242.05000000 240.80000000 240.80000000 243.57000000 246.23642033 4.35057565 378 1514547000 2017.12.29 11:30 240.80000000 240.80000000 238.34000000 240.88000000 245.71866601 4.49909253 1353 1514547900 2017.12.29 11:45 240.80000000 237.81000000 237.30000000 240.88000000 244.96545973 4.98313869 282 1514548800 2017.12.29 12:00 237.77000000 239.53000000 237.42000000 240.39000000 244.44779690 5.05126932 478 1514549700 2017.12.29 12:15 239.54000000 238.20000000 238.19000000 240.95000000 243.85276862 5.25139441 479 1514550600 2017.12.29 12:30 238.20000000 233.05000000 232.80000000 238.37000000 242.82393351 5.72940369 446 1514551500 2017.12.29 12:45 233.10000000 232.98000000 232.90000000 235.64000000 241.88641604 6.02377248 364 1514552400 2017.12.29 13:00 232.98000000 235.53000000 232.91000000 236.34000000 241.28104308 5.77495200 405 1514553300 2017.12.29 13:15 235.56000000 235.84000000 234.61000000 236.80000000 240.76284850 5.35515283 377 1514554200 2017.12.29 13:30 235.41000000 236.20000000 234.92000000 236.41000000 240.32829150 4.87754276 366 1514555100 2017.12.29 13:45 236.20000000 236.80000000 235.12000000 237.30000000 239.99226374 4.28288515 269 1514556000 2017.12.29 14:00 236.80000000 235.52000000 235.11000000 237.54000000 239.56633386 4.22420357 341 1514556900 2017.12.29 14:15 235.52000000 234.80000000 234.80000000 235.64000000 239.11239730 4.15836654 306 1514557800 2017.12.29 14:30 234.80000000 234.82000000 234.80000000 235.08000000 238.70359756 4.04766328 145 1514558700 2017.12.29 14:45 234.82000000 234.80000000 234.80000000 235.31000000 238.33182636 3.95983213 325 1514559600 2017.12.29 15:00 234.80000000 234.80000000 234.20000000 235.28000000 237.99546195 3.89738231 235 1514560500 2017.12.29 15:15 234.80000000 234.80000000 234.80000000 235.28000000 237.69113224 3.54763446 171 1514561400 2017.12.29 15:30 234.80000000 234.80000000 234.80000000 234.80000000 237.41578631 3.01537506 49 1514566800 2017.12.29 17:00 239.39000000 238.87000000 238.87000000 239.67000000 237.55428285 2.70999952 112 1514567700 2017.12.29 17:15 238.87000000 239.88000000 236.27000000 240.31000000 237.77577972 2.67240805 433 1514568600 2017.12.29 17:30 239.89000000 245.44000000 239.89000000 245.60000000 238.50570546 3.41057952 450 1514569500 2017.12.29 17:45 245.44000000 246.04000000 244.91000000 246.38000000 239.22325732 4.10442103 485 1514570400 2017.12.29 18:00 246.04000000 248.40000000 245.68000000 248.54000000 240.09723282 4.96355746 352 1514571300 2017.12.29 18:15 248.25000000 250.13000000 248.25000000 250.64000000 241.05273445 5.86617446 415 1514572200 2017.12.29 18:30 250.13000000 250.00000000 249.55000000 251.30000000 241.90485498 6.54110986 448 1514573100 2017.12.29 18:45 250.06000000 247.98000000 246.80000000 250.06000000 242.48344022 6.62717818 380 1514574000 2017.12.29 19:00 247.98000000 248.81000000 247.79000000 249.64000000 243.08596972 6.67113529 333 1514574900 2017.12.29 19:15 248.81000000 248.78000000 247.80000000 249.02000000 243.62825832 6.77952898 266 1514575800 2017.12.29 19:30 248.78000000 249.00000000 248.62000000 249.86000000 244.13985277 6.83937186 295 1514576700 2017.12.29 19:45 249.00000000 246.00000000 245.39000000 249.17000000 244.31700965 6.67676488 467 1514577600 2017.12.29 20:00 246.00000000 242.91000000 242.91000000 246.29000000 244.18300873 6.42946867 341 1514578500 2017.12.29 20:15 242.92000000 244.17000000 242.91000000 245.28000000 244.18176980 6.13042976 387 1514579400 2017.12.29 20:30 244.18000000 244.37000000 243.80000000 245.40000000 244.19969649 5.76343191 294 1514580300 2017.12.29 20:45 244.34000000 242.80000000 242.30000000 244.37000000 244.06639206 5.36511444 375 1514581200 2017.12.29 21:00 242.83000000 240.43000000 240.35000000 243.10000000 243.72006901 5.01709152 332 1514582100 2017.12.29 21:15 240.44000000 242.19000000 240.32000000 242.65000000 243.57434815 4.63650920 331 1514583000 2017.12.29 21:30 242.03000000 243.54000000 242.00000000 244.38000000 243.57107690 4.20182927 271 1514583900 2017.12.29 21:45 244.03000000 245.00000000 243.02000000 245.81000000 243.70716481 3.67096264 249 1514584800 2017.12.29 22:00 245.01000000 243.17000000 243.17000000 245.40000000 243.65600626 3.53576435 327 1514585700 2017.12.29 22:15 243.17000000 242.87000000 241.83000000 243.36000000 243.58114852 3.48087386 361 1514586600 2017.12.29 22:30 242.87000000 240.72000000 239.98000000 242.99000000 243.30865818 3.66056184 377 1514587500 2017.12.29 22:45 240.69000000 238.42000000 237.99000000 240.81000000 242.84307169 3.99986499 495 1514588400 2017.12.29 23:00 238.43000000 240.80000000 238.10000000 240.81000000 242.64849343 3.92262494 366 1514589300 2017.12.29 23:15 240.80000000 235.81000000 235.80000000 240.80000000 241.99720834 4.11897522 397 1514590200 2017.12.29 23:30 235.90000000 236.02000000 235.40000000 239.80000000 241.42795041 4.15109283 431 1514591100 2017.12.29 23:45 236.02000000 235.83000000 235.36000000 237.51000000 240.89481227 4.26224453 330 1514851200 2018.01.02 00:00 223.75000000 224.72000000 223.47000000 224.72000000 239.35435396 5.65469527 373 1514852100 2018.01.02 00:15 224.69000000 225.56000000 224.69000000 225.80000000 238.04060597 6.40615857 317 1514853000 2018.01.02 00:30 225.56000000 224.85000000 223.81000000 225.56000000 236.78435778 6.90972518 277 1514853900 2018.01.02 00:45 224.78000000 223.32000000 223.30000000 225.09000000 235.50203799 7.55008568 302 1514854800 2018.01.02 01:00 223.31000000 222.72000000 222.58000000 223.75000000 234.28470104 8.19941571 423 1514855700 2018.01.02 01:15 222.73000000 223.25000000 222.43000000 223.31000000 233.23377713 8.53012588 372 1514856600 2018.01.02 01:30 223.03000000 222.41000000 222.41000000 223.55000000 232.20294121 8.74927432 1452 1514857500 2018.01.02 01:45 222.40000000 221.06000000 220.81000000 222.40000000 231.14170872 9.01708507 208 1514858400 2018.01.02 02:00 222.45000000 223.41000000 222.40000000 223.80000000 230.40535551 9.10731925 228 1514859300 2018.01.02 02:15 223.41000000 227.00000000 223.41000000 227.19000000 230.08103593 8.81670536 283 1514860200 2018.01.02 02:30 227.01000000 226.84000000 226.80000000 229.46000000 229.77236584 8.36550006 482 1514861100 2018.01.02 02:45 226.80000000 229.03000000 226.61000000 229.03000000 229.70166434 7.64902015 311 1514862000 2018.01.02 03:00 229.40000000 229.56000000 229.36000000 231.48000000 229.68817249 7.03129550 401 1514862900 2018.01.02 03:15 229.41000000 229.71000000 228.83000000 231.09000000 229.69025130 6.38386722 416 1514863800 2018.01.02 03:30 229.72000000 235.28000000 229.72000000 235.29000000 230.22260832 6.12256636 461 1514864700 2018.01.02 03:45 235.29000000 235.80000000 232.09000000 236.13000000 230.75378848 6.13475456 480 1514865600 2018.01.02 04:00 235.81000000 240.83000000 234.32000000 241.27000000 231.71342767 6.52863697 449 1514866500 2018.01.02 04:15 240.84000000 243.21000000 240.84000000 248.93000000 232.80833932 7.44905575 415 1514867400 2018.01.02 04:30 243.21000000 240.00000000 239.23000000 243.21000000 233.49325939 7.93372196 558 1514868300 2018.01.02 04:45 240.00000000 245.25000000 239.71000000 245.25000000 234.61294897 8.90794581 465 1514869200 2018.01.02 05:00 245.25000000 237.79000000 237.79000000 245.80000000 234.91552526 8.81121883 462 1514870100 2018.01.02 05:15 237.79000000 240.15000000 235.66000000 240.15000000 235.41404666 8.87189146 441 1514871000 2018.01.02 05:30 240.15000000 239.47000000 238.43000000 240.49000000 235.80032793 8.76874310 449 1514871900 2018.01.02 05:45 239.49000000 237.74000000 236.91000000 241.80000000 235.98505861 8.39851716 449 1514872800 2018.01.02 06:00 237.75000000 238.43000000 236.80000000 238.70000000 236.21791017 7.95835572 461 1514873700 2018.01.02 06:15 238.43000000 233.90000000 233.82000000 239.53000000 235.99715682 7.36180280 494 1514874600 2018.01.02 06:30 233.90000000 232.37000000 229.80000000 233.98000000 235.65171331 6.67823867 486 1514875500 2018.01.02 06:45 232.37000000 231.56000000 231.42000000 233.47000000 235.26202633 5.85917689 525 1514876400 2018.01.02 07:00 231.58000000 233.99000000 231.58000000 234.56000000 235.14088097 5.23778060 538 1514877300 2018.01.02 07:15 233.99000000 234.30000000 232.62000000 234.90000000 235.06079706 4.92561255 561 1514878200 2018.01.02 07:30 234.30000000 231.16000000 231.16000000 234.30000000 234.68929258 4.73938664 523 1514879100 2018.01.02 07:45 231.16000000 230.91000000 230.26000000 231.78000000 234.32935995 4.76428309 494 1514880000 2018.01.02 08:00 230.93000000 231.59000000 229.80000000 231.59000000 234.06846853 4.79226258 479 1514880900 2018.01.02 08:15 231.59000000 233.22000000 230.19000000 233.22000000 233.98766200 4.73569574 466 1514881800 2018.01.02 08:30 233.22000000 238.12000000 232.68000000 238.12000000 234.38121800 4.62415157 514 1514882700 2018.01.02 08:45 237.72000000 236.82000000 236.81000000 238.52000000 234.61348296 4.54207105 471 1514883600 2018.01.02 09:00 236.83000000 234.51000000 234.17000000 236.83000000 234.60362744 4.32787969 485 1514884500 2018.01.02 09:15 234.51000000 234.18000000 233.80000000 235.10000000 234.56328197 3.88998955 454 1514885400 2018.01.02 09:30 234.18000000 236.00000000 234.18000000 236.33000000 234.70011225 3.67419842 450 1514886300 2018.01.02 09:45 236.00000000 238.41000000 235.33000000 238.52000000 235.05343490 2.89354080 520 1514887200 2018.01.02 10:00 238.41000000 238.90000000 237.80000000 239.67000000 235.41977443 2.94981098 449 1514888100 2018.01.02 10:15 238.91000000 238.50000000 237.54000000 239.47000000 235.71312925 2.87570454 400 1514889000 2018.01.02 10:30 238.50000000 238.51000000 238.08000000 239.31000000 235.97949789 2.88493549 466 1514889900 2018.01.02 10:45 238.51000000 237.62000000 236.81000000 238.81000000 236.13573619 2.93019723 414 1514890800 2018.01.02 11:00 237.63000000 240.41000000 237.63000000 241.20000000 236.54280893 3.18182032 518 1514891700 2018.01.02 11:15 240.41000000 239.80000000 238.81000000 240.43000000 236.85301760 3.31980889 498 1514892600 2018.01.02 11:30 239.80000000 239.17000000 238.31000000 239.91000000 237.07368259 3.28040069 423 1514893500 2018.01.02 11:45 238.91000000 238.43000000 238.32000000 239.34000000 237.20285568 3.09326162 388 1514894400 2018.01.02 12:00 238.43000000 239.93000000 238.40000000 240.11000000 237.46258371 3.13749037 447 1514895300 2018.01.02 12:15 239.94000000 239.40000000 239.29000000 240.30000000 237.64709955 3.13329758 414 1514896200 2018.01.02 12:30 239.43000000 239.66000000 238.60000000 240.17000000 237.83880435 2.84999417 482 1514897100 2018.01.02 12:45 239.66000000 240.44000000 239.63000000 240.80000000 238.08653727 2.48996375 423 1514898000 2018.01.02 13:00 240.44000000 240.56000000 240.44000000 240.56000000 238.32210515 2.10495166 317 1514898900 2018.01.02 13:15 240.56000000 240.10000000 240.10000000 240.56000000 238.49142847 1.80684647 309 1514899800 2018.01.02 13:30 240.10000000 238.31000000 238.30000000 240.10000000 238.47414957 1.80539451 182 1514900700 2018.01.02 13:45 238.31000000 238.84000000 237.91000000 239.21000000 238.50899247 1.76717009 316 1514901600 2018.01.02 14:00 238.84000000 240.30000000 238.80000000 240.40000000 238.67956461 1.54545258 310 1514902500 2018.01.02 14:15 240.06000000 242.31000000 239.30000000 242.31000000 239.02532036 1.31888654 418 1514903400 2018.01.02 14:30 242.32000000 247.30000000 241.90000000 247.30000000 239.81338509 2.00860014 489 1514904300 2018.01.02 14:45 247.50000000 247.22000000 245.83000000 247.50000000 240.51877699 2.55155304 428 1514905200 2018.01.02 15:00 247.29000000 250.80000000 247.29000000 252.79000000 241.49794108 3.45180652 467 1514906100 2018.01.02 15:15 250.80000000 251.46000000 248.79000000 251.78000000 242.44670860 4.15570569 455 1514907000 2018.01.02 15:30 251.44000000 254.80000000 250.66000000 254.80000000 243.62321254 5.07477932 362 1514907900 2018.01.02 15:45 254.80000000 256.14000000 253.36000000 256.42000000 244.81528754 5.83528013 488 1514908800 2018.01.02 16:00 256.14000000 254.42000000 254.42000000 256.55000000 245.73002206 6.33062182 444 1514909700 2018.01.02 16:15 254.42000000 254.01000000 251.96000000 254.79000000 246.51859139 6.63508013 480 1514910600 2018.01.02 16:30 254.01000000 252.70000000 252.60000000 254.58000000 247.10729697 6.70444053 458 1514911500 2018.01.02 16:45 252.53000000 251.09000000 250.60000000 252.53000000 247.48660202 6.55512694 463 1514912400 2018.01.02 17:00 251.19000000 251.08000000 250.78000000 253.80000000 247.82883040 6.44363563 532 1514913300 2018.01.02 17:15 251.09000000 250.30000000 249.92000000 251.37000000 248.06417988 6.21898141 298 1514914200 2018.01.02 17:30 250.30000000 249.92000000 249.92000000 250.30000000 248.24092466 5.95902468 284 1514915100 2018.01.02 17:45 249.92000000 248.38000000 248.31000000 249.92000000 248.25416993 5.69865999 405 1514916000 2018.01.02 18:00 248.38000000 252.03000000 248.38000000 252.10000000 248.61377279 5.48869470 483 1514916900 2018.01.02 18:15 252.04000000 252.28000000 251.78000000 253.81000000 248.96293729 5.18622934 483 1514917800 2018.01.02 18:30 252.28000000 250.22000000 249.66000000 253.80000000 249.08265755 4.59569652 435 1514918700 2018.01.02 18:45 250.22000000 248.50000000 248.48000000 252.21000000 249.02716635 4.00323317 510 1514919600 2018.01.02 19:00 248.50000000 249.31000000 248.50000000 250.61000000 249.05410289 3.48304199 375 1514920500 2018.01.02 19:15 249.31000000 242.90000000 242.90000000 250.47000000 248.46799785 3.75157910 481 1514921400 2018.01.02 19:30 244.45000000 235.71000000 234.28000000 245.97000000 247.25295044 5.26697556 617 1514922300 2018.01.02 19:45 236.61000000 243.96000000 234.18000000 244.31000000 246.93933611 5.48678860 514 1514923200 2018.01.02 20:00 243.82000000 246.72000000 243.81000000 247.77000000 246.91844696 5.42971657 476 1514924100 2018.01.02 20:15 246.75000000 247.38000000 245.21000000 248.10000000 246.96240439 5.31300590 512 1514925000 2018.01.02 20:30 247.38000000 247.84000000 245.96000000 248.26000000 247.04598492 4.98203305 512 1514925900 2018.01.02 20:45 247.86000000 245.62000000 243.54000000 247.90000000 246.91017684 4.61085626 544 1514926800 2018.01.02 21:00 245.62000000 247.82000000 245.60000000 249.04000000 246.99682666 4.26999150 453 1514927700 2018.01.02 21:15 247.83000000 247.26000000 247.07000000 251.27000000 247.02189079 3.96545644 484 1514928600 2018.01.02 21:30 247.27000000 248.50000000 244.09000000 251.07000000 247.16266309 3.74315909 458 1514929500 2018.01.02 21:45 248.51000000 249.71000000 247.50000000 250.20000000 247.40526661 3.65071080 501 1514930400 2018.01.02 22:00 249.71000000 249.07000000 248.46000000 250.79000000 247.56381265 3.56816330 517 1514931300 2018.01.02 22:15 249.08000000 249.62000000 248.15000000 250.50000000 247.75964001 3.54659512 478 1514932200 2018.01.02 22:30 249.56000000 248.84000000 247.46000000 249.65000000 247.86253144 3.52848003 460 1514933100 2018.01.02 22:45 248.87000000 248.80000000 247.30000000 249.09000000 247.95181416 3.54044798 459 1514934000 2018.01.02 23:00 248.81000000 249.31000000 247.63000000 249.94000000 248.08116519 3.45502408 488 1514934900 2018.01.02 23:15 249.30000000 248.27000000 247.80000000 249.51000000 248.09914946 3.32972002 389 1514935800 2018.01.02 23:30 248.27000000 248.15000000 247.32000000 248.80000000 248.10399237 3.29717162 448 1514936700 2018.01.02 23:45 248.16000000 248.60000000 248.14000000 249.52000000 248.15123119 3.31154358 426 1514937600 2018.01.03 00:00 248.68000000 249.24000000 248.68000000 249.80000000 248.25492346 3.34268280 503 1514938500 2018.01.03 00:15 249.25000000 248.82000000 248.20000000 249.85000000 248.30874027 3.13751097 465 1514939400 2018.01.03 00:30 248.82000000 248.43000000 248.14000000 248.99000000 248.32028882 1.38322027 395 1514940300 2018.01.03 00:45 248.43000000 247.95000000 247.02000000 248.63000000 248.28502322 0.98447165 389 1514941200 2018.01.03 01:00 247.90000000 247.61000000 246.70000000 247.90000000 248.22073529 0.93859530 377 1514942100 2018.01.03 01:15 247.61000000 248.17000000 247.40000000 248.49000000 248.21590336 0.92050258 436 1514943000 2018.01.03 01:30 248.17000000 247.61000000 247.20000000 248.32000000 248.15819828 0.93793921 435 1514943900 2018.01.03 01:45 247.61000000 247.91000000 247.32000000 248.41000000 248.13456035 0.75938957 403 1514944800 2018.01.03 02:00 247.91000000 248.32000000 247.50000000 248.32000000 248.15222126 0.74867406 312 1514945700 2018.01.03 02:15 248.33000000 249.61000000 247.82000000 249.99000000 248.29105733 0.71722275 455 1514946600 2018.01.03 02:30 249.61000000 249.02000000 247.83000000 250.10000000 248.36048045 0.70239497 446 1514947500 2018.01.03 02:45 248.90000000 249.17000000 248.00000000 249.18000000 248.43757755 0.63250851 542 1514948400 2018.01.03 03:00 249.18000000 249.90000000 248.80000000 249.94000000 248.57685588 0.66509782 405 1514949300 2018.01.03 03:15 249.90000000 252.90000000 249.86000000 253.00000000 248.98858389 1.13236836 143 1514950200 2018.01.03 03:30 252.82000000 251.90000000 249.91000000 252.82000000 249.26586161 1.33570921 409 1514951100 2018.01.03 03:45 251.91000000 250.01000000 249.37000000 251.97000000 249.33673193 1.35546395 477 1514952000 2018.01.03 04:00 250.01000000 247.19000000 246.80000000 250.18000000 249.13228127 1.39529088 260 1514952900 2018.01.03 04:15 247.19000000 247.76000000 246.81000000 248.89000000 249.00158782 1.40132516 405 1514953800 2018.01.03 04:30 247.76000000 246.95000000 246.81000000 248.00000000 248.80619850 1.45540722 366 1514954700 2018.01.03 04:45 246.95000000 246.85000000 246.80000000 248.18000000 248.61989388 1.52550024 418 1514955600 2018.01.03 05:00 246.85000000 248.98000000 246.80000000 248.98000000 248.65418970 1.51870158 367 1514956500 2018.01.03 05:15 248.94000000 247.84000000 247.80000000 249.61000000 248.57664783 1.53361096 498 1514957400 2018.01.03 05:30 247.84000000 248.36000000 246.49000000 248.36000000 248.55601470 1.53582901 376 1514958300 2018.01.03 05:45 248.48000000 246.53000000 244.41000000 248.48000000 248.36306092 1.61593148 388 1514959200 2018.01.03 06:00 246.53000000 247.32000000 246.16000000 248.15000000 248.26372179 1.64231586 267 1514960100 2018.01.03 06:15 247.32000000 247.80000000 246.61000000 249.15000000 248.21955781 1.65494960 398 1514961000 2018.01.03 06:30 247.81000000 248.40000000 247.81000000 249.11000000 248.23674278 1.64556687 411 1514961900 2018.01.03 06:45 248.40000000 249.32000000 248.40000000 250.28000000 248.33991013 1.63552465 318 1514962800 2018.01.03 07:00 249.32000000 250.02000000 248.50000000 250.92000000 248.49991869 1.64229791 429 1514963700 2018.01.03 07:15 249.83000000 249.56000000 249.29000000 250.27000000 248.60087881 1.62589624 387 1514964600 2018.01.03 07:30 249.56000000 249.37000000 249.37000000 250.21000000 248.67412845 1.62467688 373 1514965500 2018.01.03 07:45 249.29000000 248.83000000 248.69000000 249.69000000 248.68897336 1.62027478 475 1514966400 2018.01.03 08:00 248.84000000 248.58000000 248.30000000 249.11000000 248.67859495 1.59792966 377 1514967300 2018.01.03 08:15 248.56000000 248.74000000 248.42000000 249.84000000 248.68444305 1.29015367 416 1514968200 2018.01.03 08:30 248.74000000 251.81000000 248.74000000 251.83000000 248.98211514 1.35197207 437 1514969100 2018.01.03 08:45 251.80000000 251.68000000 251.06000000 252.72000000 249.23905655 1.55052826 222 1514970000 2018.01.03 09:00 251.73000000 252.30000000 251.06000000 252.30000000 249.53057498 1.72467165 358 1514970900 2018.01.03 09:15 252.30000000 252.30000000 252.30000000 252.30000000 249.79432974 1.87351620 216 1514971800 2018.01.03 09:30 252.30000000 252.05000000 252.05000000 252.30000000 250.00915548 1.89861674 356 1514972700 2018.01.03 09:45 252.05000000 250.80000000 250.80000000 252.05000000 250.08447400 1.79302284 294 1514973600 2018.01.03 10:00 250.80000000 248.51000000 248.19000000 250.80000000 249.93452410 1.76830057 369 1514974500 2018.01.03 10:15 248.51000000 248.52000000 247.95000000 249.74000000 249.79980752 1.70863394 340 1514975400 2018.01.03 10:30 248.52000000 249.14000000 248.03000000 249.32000000 249.73696871 1.67742157 215 1514976300 2018.01.03 10:45 249.14000000 246.83000000 246.80000000 250.76000000 249.46011454 1.64909651 313 1514977200 2018.01.03 11:00 246.84000000 245.35000000 245.25000000 247.49000000 249.06867506 1.87512514 394 1514978100 2018.01.03 11:15 245.35000000 243.47000000 243.22000000 245.83000000 248.53546792 2.34765393 373 1514979000 2018.01.03 11:30 243.50000000 245.19000000 242.84000000 245.62000000 248.21685192 2.55797029 422 1514979900 2018.01.03 11:45 245.20000000 242.45000000 242.24000000 245.39000000 247.66762793 3.00997307 428 1514980800 2018.01.03 12:00 242.46000000 240.10000000 238.94000000 243.29000000 246.94690146 3.61212064 397 1514981700 2018.01.03 12:15 239.91000000 241.25000000 237.04000000 241.36000000 246.40433942 3.95192768 414 1514982600 2018.01.03 12:30 241.25000000 240.11000000 238.80000000 241.46000000 245.80487852 4.32580428 450 1514983500 2018.01.03 12:45 240.11000000 240.04000000 239.88000000 240.90000000 245.25584247 4.63547745 385 1514984400 2018.01.03 13:00 240.00000000 241.43000000 239.68000000 242.25000000 244.89147652 4.77303333 410 1514985300 2018.01.03 13:15 241.46000000 241.20000000 240.80000000 242.65000000 244.53990733 4.87698140 355 1514986200 2018.01.03 13:30 241.20000000 244.35000000 240.80000000 244.37000000 244.52182092 4.60346412 381 1514987100 2018.01.03 13:45 244.36000000 244.20000000 243.65000000 244.80000000 244.49117131 4.32374009 424 1514988000 2018.01.03 14:00 244.20000000 243.41000000 243.15000000 245.59000000 244.38820261 3.97830138 317 1514988900 2018.01.03 14:15 243.41000000 242.99000000 242.99000000 244.00000000 244.25504046 3.58619848 246 1514989800 2018.01.03 14:30 242.99000000 242.09000000 242.09000000 243.09000000 244.04884613 3.16606158 211 1514990700 2018.01.03 14:45 242.11000000 241.80000000 239.69000000 242.18000000 243.83467031 2.80369833 263 1514991600 2018.01.03 15:00 241.80000000 241.81000000 239.59000000 242.00000000 243.64184456 2.60739957 293 1514992500 2018.01.03 15:15 241.81000000 242.67000000 241.81000000 243.04000000 243.54928794 2.35469291 414 1514993400 2018.01.03 15:30 242.69000000 245.40000000 242.46000000 245.60000000 243.72554623 2.10849903 343 1514994300 2018.01.03 15:45 245.30000000 246.75000000 244.64000000 247.17000000 244.01358945 2.24403382 277 1514995200 2018.01.03 16:00 246.85000000 246.87000000 245.81000000 247.80000000 244.28562855 2.45879094 377 1514996100 2018.01.03 16:15 246.87000000 247.69000000 246.32000000 248.06000000 244.60985440 2.73355216 351 1514997000 2018.01.03 16:30 247.69000000 245.23000000 244.80000000 247.69000000 244.66891588 2.76721696 338 1514997900 2018.01.03 16:45 245.45000000 244.01000000 244.00000000 246.20000000 244.60616199 2.69236537 419 1514998800 2018.01.03 17:00 244.01000000 245.28000000 243.90000000 245.29000000 244.67033704 2.53208741 381 1514999700 2018.01.03 17:15 244.99000000 245.42000000 244.34000000 245.42000000 244.74173351 2.45096112 337 1515000600 2018.01.03 17:30 245.30000000 244.72000000 244.30000000 245.31000000 244.73966365 2.22057955 302 1515001500 2018.01.03 17:45 244.73000000 245.93000000 244.63000000 245.93000000 244.85302902 2.01027090 349 1515002400 2018.01.03 18:00 245.94000000 246.83000000 245.28000000 247.03000000 245.04131197 1.96075515 435 1515003300 2018.01.03 18:15 246.83000000 246.62000000 246.09000000 247.15000000 245.19166321 1.83182315 311 1515004200 2018.01.03 18:30 246.40000000 245.03000000 244.80000000 246.45000000 245.17626671 1.81871245 383 1515005100 2018.01.03 18:45 245.03000000 245.03000000 244.80000000 245.64000000 245.16233655 1.80284661 356 1515006000 2018.01.03 19:00 245.02000000 243.99000000 243.80000000 245.26000000 245.05068545 1.76033583 284 1515006900 2018.01.03 19:15 244.24000000 243.92000000 243.80000000 244.63000000 244.94300112 1.70872092 322 1515007800 2018.01.03 19:30 243.90000000 242.88000000 242.80000000 244.15000000 244.74652483 1.65677184 301 1515008700 2018.01.03 19:45 242.88000000 240.38000000 240.14000000 243.23000000 244.33066532 1.87100626 385 1515009600 2018.01.03 20:00 240.38000000 241.45000000 240.13000000 241.94000000 244.05631624 1.98328575 414 1515010500 2018.01.03 20:15 241.44000000 240.03000000 238.89000000 241.75000000 243.67285755 2.29518538 433 1515011400 2018.01.03 20:30 240.03000000 240.69000000 238.94000000 241.21000000 243.38877588 2.46551030 363 1515012300 2018.01.03 20:45 240.68000000 239.63000000 239.63000000 241.60000000 243.03079722 2.61617642 462 1515013200 2018.01.03 21:00 239.63000000 240.31000000 238.80000000 240.95000000 242.77167368 2.63044211 451 1515014100 2018.01.03 21:15 240.31000000 242.24000000 240.10000000 242.24000000 242.72103809 2.40795787 383 1515015000 2018.01.03 21:30 242.17000000 242.80000000 241.80000000 242.84000000 242.72855827 2.33971840 402 1515015900 2018.01.03 21:45 242.41000000 242.12000000 241.83000000 242.64000000 242.67060034 2.34013588 431 1515016800 2018.01.03 22:00 242.12000000 241.80000000 241.80000000 242.33000000 242.58768602 2.29134763 256 1515017700 2018.01.03 22:15 241.82000000 240.54000000 240.33000000 241.87000000 242.39266831 2.27991190 214 1515018600 2018.01.03 22:30 240.41000000 240.44000000 239.90000000 240.92000000 242.20669990 2.28949618 373 1515019500 2018.01.03 22:45 240.35000000 241.67000000 239.98000000 241.98000000 242.15558562 2.14183682 369 1515020400 2018.01.03 23:00 241.72000000 244.39000000 241.55000000 244.39000000 242.36838699 1.93112929 301 1515021300 2018.01.03 23:15 244.40000000 244.92000000 244.39000000 247.10000000 242.61139775 1.81261186 271 1515022200 2018.01.03 23:30 244.92000000 245.44000000 244.92000000 246.63000000 242.88078844 1.91554302 378 1515023100 2018.01.03 23:45 245.45000000 243.21000000 243.11000000 245.64000000 242.91214192 1.86843449 444 1515024000 2018.01.04 00:00 243.10000000 242.99000000 241.86000000 243.80000000 242.91955698 1.85619826 413 1515024900 2018.01.04 00:15 242.99000000 242.31000000 242.21000000 243.36000000 242.86150393 1.81989091 350 1515025800 2018.01.04 00:30 242.31000000 242.46000000 241.94000000 242.62000000 242.82326546 1.80414379 447 1515026700 2018.01.04 00:45 242.40000000 240.72000000 240.72000000 242.60000000 242.62295447 1.70033967 344 1515027600 2018.01.04 01:00 240.72000000 241.04000000 240.61000000 241.54000000 242.47219690 1.66696726 444 1515028500 2018.01.04 01:15 240.84000000 242.55000000 240.73000000 242.55000000 242.47960672 1.57678054 336 1515029400 2018.01.04 01:30 242.58000000 242.27000000 241.86000000 242.98000000 242.45964417 1.52224662 380 1515030300 2018.01.04 01:45 242.27000000 242.01000000 241.10000000 242.31000000 242.41682092 1.38424898 408 1515031200 2018.01.04 02:00 242.02000000 240.39000000 240.38000000 242.71000000 242.22379036 1.37759044 389 1515032100 2018.01.04 02:15 240.39000000 239.03000000 238.87000000 240.45000000 241.91961985 1.56793776 330 1515033000 2018.01.04 02:30 239.03000000 238.80000000 238.80000000 239.80000000 241.62251319 1.73654038 350 1515033900 2018.01.04 02:45 238.80000000 238.80000000 238.80000000 239.71000000 241.35370241 1.88766867 442 1515034800 2018.01.04 03:00 238.80000000 236.68000000 236.42000000 239.17000000 240.90858790 2.23679491 354 1515035700 2018.01.04 03:15 236.68000000 236.02000000 235.24000000 238.51000000 240.44300810 2.60367490 407 1515036600 2018.01.04 03:30 236.02000000 234.70000000 234.16000000 236.02000000 239.89605495 3.05917677 417 1515037500 2018.01.04 03:45 234.70000000 236.21000000 234.46000000 236.80000000 239.54500209 3.25595761 463 1515038400 2018.01.04 04:00 236.12000000 234.43000000 234.43000000 236.80000000 239.05785904 3.41451692 533 1515039300 2018.01.04 04:15 234.43000000 237.84000000 234.11000000 237.84000000 238.94187246 3.19726400 439 1515040200 2018.01.04 04:30 237.86000000 234.61000000 234.60000000 237.86000000 238.52931318 3.09181446 413 1515041100 2018.01.04 04:45 234.61000000 235.37000000 234.20000000 235.80000000 238.22842621 3.05181093 515 1515042000 2018.01.04 05:00 235.39000000 236.36000000 235.39000000 236.73000000 238.05048086 2.92045415 416 1515042900 2018.01.04 05:15 236.36000000 237.92000000 236.32000000 238.35000000 238.03805411 2.76257682 382 1515043800 2018.01.04 05:30 237.92000000 236.59000000 235.40000000 237.92000000 237.90014419 2.60764021 277 1515044700 2018.01.04 05:45 236.59000000 235.34000000 235.33000000 236.97000000 237.65632094 2.60075890 448 1515045600 2018.01.04 06:00 235.39000000 234.83000000 233.64000000 235.60000000 237.38714751 2.56892480 461 1515046500 2018.01.04 06:15 234.83000000 234.27000000 233.90000000 234.92000000 237.09027632 2.38412386 476 1515047400 2018.01.04 06:30 234.27000000 234.80000000 233.50000000 235.04000000 236.87215477 2.12225630 441 1515048300 2018.01.04 06:45 234.80000000 234.33000000 234.14000000 235.20000000 236.63004479 1.82229351 304 1515049200 2018.01.04 07:00 234.14000000 232.57000000 232.31000000 234.93000000 236.24337386 1.75528617 469 1515050100 2018.01.04 07:15 232.57000000 231.90000000 231.25000000 233.13000000 235.82971920 1.81387880 425 1515051000 2018.01.04 07:30 231.90000000 232.98000000 231.25000000 233.20000000 235.55831738 1.74817774 372 1515051900 2018.01.04 07:45 232.80000000 232.08000000 231.70000000 233.91000000 235.22704905 1.69405906 390 1515052800 2018.01.04 08:00 231.92000000 233.58000000 231.39000000 233.98000000 235.07018724 1.67391830 381 1515053700 2018.01.04 08:15 233.58000000 233.81000000 233.23000000 234.92000000 234.95016941 1.66375657 419 1515054600 2018.01.04 08:30 233.82000000 233.21000000 232.33000000 233.82000000 234.78443899 1.68666402 384 1515055500 2018.01.04 08:45 233.21000000 231.17000000 231.17000000 233.47000000 234.44020670 1.80275117 419 1515056400 2018.01.04 09:00 231.10000000 230.32000000 230.23000000 231.10000000 234.04780606 2.01481182 367 1515057300 2018.01.04 09:15 230.32000000 229.02000000 229.01000000 230.39000000 233.56896739 2.13338440 422 1515058200 2018.01.04 09:30 229.03000000 228.91000000 228.91000000 229.62000000 233.12525621 2.38531325 419 1515059100 2018.01.04 09:45 228.84000000 227.99000000 227.38000000 228.84000000 232.63618419 2.64004308 295 1515060000 2018.01.04 10:00 228.01000000 228.70000000 227.94000000 229.40000000 232.26130951 2.69286788 426 1515060900 2018.01.04 10:15 229.84000000 225.50000000 224.85000000 229.84000000 231.61737527 2.85249547 392 1515061800 2018.01.04 10:30 225.50000000 222.91000000 220.58000000 225.50000000 230.78810143 3.32215467 409 1515062700 2018.01.04 10:45 222.91000000 222.91000000 222.91000000 224.53000000 230.03780606 3.69715952 391 1515063600 2018.01.04 11:00 222.91000000 224.36000000 220.43000000 224.46000000 229.49706262 3.83037840 430 1515064500 2018.01.04 11:15 224.36000000 225.39000000 222.95000000 225.50000000 229.10591380 3.84491163 450 1515065400 2018.01.04 11:30 225.39000000 228.24000000 225.39000000 229.11000000 229.02344582 3.64287184 465 1515066300 2018.01.04 11:45 228.24000000 229.85000000 228.24000000 232.02000000 229.10216527 3.44442717 410 1515067200 2018.01.04 12:00 229.92000000 227.56000000 227.54000000 230.44000000 228.95529238 3.37327547 425 1515068100 2018.01.04 12:15 227.64000000 228.78000000 226.85000000 229.85000000 228.93859787 3.30819776 542 1515069000 2018.01.04 12:30 228.77000000 229.02000000 228.15000000 229.38000000 228.94635046 3.18310410 493 1515069900 2018.01.04 12:45 229.00000000 227.47000000 227.47000000 229.28000000 228.80574565 3.10259848 283 1515070800 2018.01.04 13:00 227.40000000 225.40000000 222.85000000 227.40000000 228.48138892 2.94376851 296 1515071700 2018.01.04 13:15 225.28000000 228.26000000 225.13000000 228.26000000 228.46030426 2.68664439 368 1515072600 2018.01.04 13:30 228.20000000 228.81000000 227.43000000 229.18000000 228.49360862 2.48180728 463 1515073500 2018.01.04 13:45 228.90000000 229.00000000 228.80000000 229.30000000 228.54183637 2.43308792 488 1515074400 2018.01.04 14:00 229.09000000 228.59000000 228.47000000 229.28000000 228.54642338 2.40271635 452 1515075300 2018.01.04 14:15 228.59000000 225.83000000 225.58000000 228.66000000 228.28771639 2.34256232 460 1515076200 2018.01.04 14:30 225.81000000 223.81000000 223.32000000 225.90000000 227.86126721 2.34205391 521 1515077100 2018.01.04 14:45 223.81000000 226.25000000 223.81000000 226.79000000 227.70781319 2.30691455 474 1515078000 2018.01.04 15:00 226.26000000 228.50000000 225.96000000 228.50000000 227.78325955 2.33310221 413 1515078900 2018.01.04 15:15 228.50000000 228.94000000 228.14000000 229.61000000 227.89342531 2.33144588 386 1515079800 2018.01.04 15:30 228.94000000 228.80000000 227.97000000 230.02000000 227.97976576 2.08492712 408 1515080700 2018.01.04 15:45 228.80000000 228.22000000 227.91000000 228.90000000 228.00264521 1.75632757 257 1515081600 2018.01.04 16:00 228.22000000 227.63000000 226.48000000 228.23000000 227.96715519 1.55216187 401 1515082500 2018.01.04 16:15 227.12000000 228.34000000 226.82000000 228.34000000 228.00266422 1.44657749 414 1515083400 2018.01.04 16:30 228.34000000 227.89000000 227.80000000 228.83000000 227.99193429 1.44471105 430 1515084300 2018.01.04 16:45 227.81000000 227.80000000 227.52000000 228.75000000 227.97365484 1.38120166 346 1515085200 2018.01.04 17:00 227.80000000 228.04000000 226.04000000 229.00000000 227.97997342 1.37913335 434 1515086100 2018.01.04 17:15 228.49000000 227.05000000 226.30000000 228.49000000 227.89140453 1.36689424 541 1515087000 2018.01.04 17:30 227.13000000 227.10000000 225.38000000 228.30000000 227.81603267 1.34005522 477 1515087900 2018.01.04 17:45 227.10000000 226.01000000 225.88000000 227.66000000 227.64402956 1.37053300 412 1515088800 2018.01.04 18:00 226.01000000 225.90000000 224.42000000 228.16000000 227.47793150 1.33086111 504 1515089700 2018.01.04 18:15 225.90000000 229.88000000 225.90000000 229.98000000 227.70669993 1.42009457 399 1515090600 2018.01.04 18:30 229.88000000 235.64000000 229.88000000 236.92000000 228.46225232 2.29983758 557 1515091500 2018.01.04 18:45 235.68000000 238.20000000 235.33000000 238.84000000 229.38965686 3.30946750 464 1515092400 2018.01.04 19:00 238.20000000 240.89000000 238.20000000 241.91000000 230.48492763 4.41676525 513 1515093300 2018.01.04 19:15 240.99000000 240.57000000 238.30000000 241.28000000 231.44541072 5.07936498 575 1515094200 2018.01.04 19:30 240.58000000 236.09000000 235.11000000 240.80000000 231.88775255 5.00955180 551 1515095100 2018.01.04 19:45 236.10000000 234.52000000 233.90000000 236.14000000 232.13844279 4.94578666 505 1515096000 2018.01.04 20:00 234.52000000 235.77000000 234.40000000 237.27000000 232.48430538 5.02513386 435 1515096900 2018.01.04 20:15 235.74000000 234.48000000 234.04000000 237.83000000 232.67437153 5.02550737 493 1515097800 2018.01.04 20:30 234.49000000 233.53000000 233.45000000 235.54000000 232.75585996 4.97100583 461 1515098700 2018.01.04 20:45 233.35000000 232.11000000 232.06000000 234.03000000 232.69434949 4.85778804 408 1515099600 2018.01.04 21:00 232.11000000 232.91000000 231.99000000 233.25000000 232.71488763 4.72666953 314 1515100500 2018.01.04 21:15 232.92000000 235.80000000 232.61000000 236.27000000 233.00870786 4.69762035 439 1515101400 2018.01.04 21:30 235.80000000 236.00000000 235.00000000 236.08000000 233.29359282 4.61950280 303 1515102300 2018.01.04 21:45 236.00000000 233.68000000 232.56000000 236.00000000 233.33039351 4.45487495 435 1515103200 2018.01.04 22:00 233.69000000 231.99000000 231.99000000 234.50000000 233.20273698 4.30951620 476 1515104100 2018.01.04 22:15 231.99000000 230.88000000 229.85000000 232.01000000 232.98152394 4.14396733 482 1515105000 2018.01.04 22:30 230.88000000 229.58000000 227.32000000 231.30000000 232.65756927 4.07501550 510 1515105900 2018.01.04 22:45 229.58000000 229.30000000 227.22000000 229.80000000 232.33780077 3.98092764 419 1515106800 2018.01.04 23:00 229.30000000 229.30000000 229.30000000 229.72000000 232.04848641 3.91341728 318 1515107700 2018.01.04 23:15 229.30000000 232.30000000 229.30000000 233.00000000 232.07244009 3.87059213 393 1515108600 2018.01.04 23:30 232.07000000 230.42000000 229.72000000 232.09000000 231.91506484 3.88415570 449 1515109500 2018.01.04 23:45 230.52000000 229.30000000 229.30000000 231.15000000 231.66601105 3.78029418 382 1515110400 2018.01.05 00:00 229.67000000 229.30000000 228.80000000 229.73000000 231.44067666 3.30446533 380 1515111300 2018.01.05 00:15 229.30000000 231.91000000 228.80000000 232.80000000 231.48537412 2.58346409 441 1515112200 2018.01.05 00:30 232.80000000 231.56000000 229.82000000 232.80000000 231.49248135 2.36725027 435 1515113100 2018.01.05 00:45 231.57000000 232.22000000 231.57000000 233.05000000 231.56176884 2.25616991 499 1515114000 2018.01.05 01:00 232.22000000 232.41000000 231.83000000 232.82000000 231.64255276 2.04567322 446 1515114900 2018.01.05 01:15 232.42000000 233.53000000 232.41000000 235.81000000 231.82230964 1.97473134 553 1515115800 2018.01.05 01:30 233.48000000 234.21000000 232.94000000 234.93000000 232.04970872 2.00973590 589 1515116700 2018.01.05 01:45 234.22000000 235.56000000 234.22000000 236.34000000 232.38402218 2.17433996 508 1515117600 2018.01.05 02:00 235.59000000 233.91000000 233.44000000 235.93000000 232.52935340 2.21746913 475 1515118500 2018.01.05 02:15 233.57000000 231.31000000 231.31000000 233.81000000 232.41322450 2.08128526 468 1515119400 2018.01.05 02:30 231.31000000 233.32000000 230.83000000 233.55000000 232.49958407 1.96037559 319 1515120300 2018.01.05 02:45 233.24000000 234.16000000 233.15000000 234.80000000 232.65771892 2.03717549 383 1515121200 2018.01.05 03:00 234.16000000 233.38000000 233.20000000 234.34000000 232.72650760 2.06490095 403 1515122100 2018.01.05 03:15 233.41000000 233.40000000 232.04000000 234.59000000 232.79064973 2.05204588 465 1515123000 2018.01.05 03:30 233.40000000 234.79000000 232.81000000 235.27000000 232.98106404 2.03132146 394 1515123900 2018.01.05 03:45 234.71000000 235.90000000 233.63000000 236.31000000 233.25905794 2.03927200 369 1515124800 2018.01.05 04:00 235.90000000 240.13000000 235.90000000 241.20000000 233.91343338 2.51098460 373 1515125700 2018.01.05 04:15 240.14000000 240.28000000 239.90000000 241.37000000 234.51977306 3.00165284 492 1515126600 2018.01.05 04:30 240.31000000 242.97000000 240.31000000 243.80000000 235.32455657 3.59700119 453 1515127500 2018.01.05 04:45 243.10000000 240.78000000 240.66000000 245.71000000 235.84412261 3.67112747 522 1515128400 2018.01.05 05:00 240.78000000 240.86000000 240.61000000 243.06000000 236.32182522 3.64879762 361 1515129300 2018.01.05 05:15 240.56000000 238.20000000 237.80000000 240.77000000 236.50069901 3.57650349 480 1515130200 2018.01.05 05:30 238.20000000 239.16000000 237.31000000 239.87000000 236.75396577 3.49714941 464 1515131100 2018.01.05 05:45 239.17000000 237.80000000 237.80000000 239.81000000 236.85358808 3.36997006 399 1515132000 2018.01.05 06:00 237.80000000 239.22000000 237.80000000 239.95000000 237.07896064 3.28556064 346 1515132900 2018.01.05 06:15 239.22000000 236.97000000 236.94000000 239.65000000 237.06858344 3.18753604 442 1515133800 2018.01.05 06:30 236.97000000 237.16000000 235.95000000 237.53000000 237.07728978 3.12316236 424 1515134700 2018.01.05 06:45 236.77000000 236.18000000 235.55000000 237.43000000 236.99183361 3.11004159 509 1515135600 2018.01.05 07:00 236.18000000 235.81000000 235.81000000 237.15000000 236.87927803 3.04989382 356 1515136500 2018.01.05 07:15 235.81000000 237.22000000 235.81000000 238.03000000 236.91172774 2.77940252 398 1515137400 2018.01.05 07:30 237.22000000 241.19000000 236.40000000 241.61000000 237.31918224 2.73044314 457 1515138300 2018.01.05 07:45 241.20000000 239.98000000 239.51000000 241.80000000 237.57259346 2.64470952 424 1515139200 2018.01.05 08:00 239.99000000 240.28000000 238.64000000 241.28000000 237.83044170 2.47278675 457 1515140100 2018.01.05 08:15 240.19000000 241.25000000 240.02000000 241.63000000 238.15611392 2.27776531 482 1515141000 2018.01.05 08:30 241.25000000 240.31000000 239.32000000 241.25000000 238.36124592 2.12500734 393 1515141900 2018.01.05 08:45 240.30000000 238.77000000 238.63000000 240.86000000 238.40017488 2.03845803 367 1515142800 2018.01.05 09:00 238.77000000 238.02000000 237.80000000 239.07000000 238.36396775 2.01653063 351 1515143700 2018.01.05 09:15 237.90000000 238.05000000 236.89000000 238.05000000 238.33406606 1.98172521 343 1515144600 2018.01.05 09:30 238.05000000 238.20000000 237.80000000 238.31000000 238.32129787 1.69258598 210 1515145500 2018.01.05 09:45 238.20000000 238.80000000 237.95000000 239.05000000 238.36688854 1.59505200 264 1515146400 2018.01.05 10:00 238.80000000 239.89000000 238.36000000 240.31000000 238.51194678 1.51530321 347 1515147300 2018.01.05 10:15 239.90000000 240.79000000 239.53000000 241.40000000 238.72890423 1.57906476 460 1515148200 2018.01.05 10:30 240.80000000 240.75000000 239.80000000 241.08000000 238.92138954 1.63882778 337 1515149100 2018.01.05 10:45 240.50000000 244.80000000 240.14000000 245.03000000 239.48125720 2.09103345 426 1515150000 2018.01.05 11:00 244.81000000 243.77000000 242.95000000 245.41000000 239.88970890 2.34821748 504 1515150900 2018.01.05 11:15 243.36000000 243.27000000 243.27000000 246.80000000 240.21164138 2.42264762 488 1515151800 2018.01.05 11:30 243.27000000 245.19000000 242.80000000 245.86000000 240.68577078 2.63605905 480 1515152700 2018.01.05 11:45 245.19000000 243.05000000 243.05000000 245.44000000 240.91093546 2.52215781 453 1515153600 2018.01.05 12:00 243.06000000 244.09000000 243.01000000 244.80000000 241.21370351 2.38199645 1307 1515154500 2018.01.05 12:15 244.09000000 244.58000000 244.09000000 245.15000000 241.53430318 2.34980220 474 1515155400 2018.01.05 12:30 244.57000000 247.69000000 244.30000000 248.07000000 242.12056002 2.77569704 394 1515156300 2018.01.05 12:45 247.39000000 247.83000000 246.51000000 249.26000000 242.66431621 3.09285849 433 1515157200 2018.01.05 13:00 247.83000000 246.42000000 244.99000000 248.66000000 243.02200038 3.22374170 544 1515158100 2018.01.05 13:15 246.42000000 247.65000000 245.32000000 248.80000000 243.46276225 3.44619077 510 1515159000 2018.01.05 13:30 247.60000000 247.47000000 246.37000000 249.15000000 243.84440394 3.56596595 486 1515159900 2018.01.05 13:45 247.48000000 245.83000000 245.31000000 247.78000000 244.03350833 3.44452832 426 1515160800 2018.01.05 14:00 245.83000000 245.43000000 245.30000000 246.37000000 244.16650753 3.20414686 373 1515161700 2018.01.05 14:15 245.33000000 243.21000000 243.02000000 246.37000000 244.07541158 2.89964308 446 1515162600 2018.01.05 14:30 243.36000000 243.98000000 242.80000000 244.03000000 244.06632476 2.58556651 501 1515163500 2018.01.05 14:45 243.86000000 244.73000000 242.80000000 245.34000000 244.12953193 2.29499156 481 1515164400 2018.01.05 15:00 244.62000000 244.16000000 243.03000000 245.64000000 244.13243365 2.08922202 508 1515165300 2018.01.05 15:15 244.06000000 245.40000000 243.30000000 245.42000000 244.25315425 1.92357723 437 1515166200 2018.01.05 15:30 245.40000000 243.95000000 243.80000000 245.47000000 244.22428242 1.77265822 421 1515167100 2018.01.05 15:45 243.96000000 244.16000000 243.91000000 246.01000000 244.21816028 1.77105210 472 1515168000 2018.01.05 16:00 244.19000000 244.51000000 243.82000000 245.59000000 244.24595454 1.75525678 494 1515168900 2018.01.05 16:15 244.41000000 244.77000000 243.80000000 245.01000000 244.29586363 1.71866051 423 1515169800 2018.01.05 16:30 244.80000000 244.22000000 244.15000000 245.83000000 244.28863853 1.71072975 436 1515170700 2018.01.05 16:45 244.36000000 245.80000000 243.89000000 245.80000000 244.43257771 1.64176501 375 1515171600 2018.01.05 17:00 245.80000000 243.36000000 243.00000000 245.80000000 244.33042746 1.71055905 432 1515172500 2018.01.05 17:15 243.39000000 242.81000000 242.80000000 243.59000000 244.18562484 1.81722473 382 1515173400 2018.01.05 17:30 242.83000000 243.54000000 242.80000000 243.87000000 244.12413676 1.67580128 392 1515174300 2018.01.05 17:45 243.64000000 243.80000000 243.34000000 244.18000000 244.09326659 1.47210850 344 1515175200 2018.01.05 18:00 243.80000000 244.54000000 243.80000000 244.83000000 244.13581263 1.36362482 273 1515176100 2018.01.05 18:15 244.54000000 248.79000000 244.54000000 248.81000000 244.57906857 1.41456610 496 1515177000 2018.01.05 18:30 248.82000000 246.20000000 246.03000000 249.04000000 244.73344299 1.30900432 454 1515177900 2018.01.05 18:45 246.21000000 242.30000000 239.17000000 246.21000000 244.50168652 1.37371037 498 1515178800 2018.01.05 19:00 242.49000000 243.12000000 242.49000000 244.76000000 244.37009733 1.38616215 450 1515179700 2018.01.05 19:15 243.12000000 239.23000000 239.20000000 243.12000000 243.88056425 1.79372510 485 1515180600 2018.01.05 19:30 239.23000000 240.52000000 238.20000000 241.37000000 243.56051051 1.98937945 413 1515181500 2018.01.05 19:45 240.52000000 237.53000000 232.85000000 240.55000000 242.98617617 2.47459010 461 1515182400 2018.01.05 20:00 237.57000000 235.28000000 234.90000000 239.14000000 242.25225463 3.14069811 368 1515183300 2018.01.05 20:15 234.76000000 235.79000000 232.38000000 237.12000000 241.63680181 3.52137200 422 1515184200 2018.01.05 20:30 235.40000000 237.40000000 235.40000000 238.46000000 241.23329688 3.71422266 454 1515185100 2018.01.05 20:45 237.51000000 240.80000000 237.29000000 241.09000000 241.19203051 3.66869521 412 1515186000 2018.01.05 21:00 240.81000000 241.93000000 238.14000000 242.30000000 241.26231332 3.57984866 359 1515186900 2018.01.05 21:15 241.94000000 241.91000000 241.80000000 243.64000000 241.32399776 3.48437452 480 1515187800 2018.01.05 21:30 241.92000000 241.43000000 239.53000000 242.56000000 241.33409321 3.42235246 421 1515188700 2018.01.05 21:45 241.37000000 241.79000000 240.88000000 242.70000000 241.37751291 3.27172171 364 1515189600 2018.01.05 22:00 241.80000000 243.30000000 241.80000000 243.72000000 241.56060692 3.26256283 445 1515190500 2018.01.05 22:15 243.30000000 243.03000000 242.30000000 243.80000000 241.70054912 3.26795999 453 1515191400 2018.01.05 22:30 243.05000000 243.54000000 241.80000000 243.82000000 241.87573491 3.27741557 350 1515192300 2018.01.05 22:45 243.54000000 244.75000000 243.54000000 245.67000000 242.14947445 3.34110374 181 1515193200 2018.01.05 23:00 244.75000000 245.45000000 243.40000000 245.45000000 242.46381021 3.43518074 496 1515194100 2018.01.05 23:15 245.46000000 243.80000000 243.53000000 245.96000000 242.59106638 3.18773459 469 1515195000 2018.01.05 23:30 243.80000000 243.93000000 242.80000000 244.81000000 242.71858387 3.15198552 430 1515195900 2018.01.05 23:45 243.93000000 244.80000000 243.80000000 244.80000000 242.91681398 3.26780712 125 1515369600 2018.01.08 00:00 270.71000000 273.21000000 270.70000000 273.21000000 245.80187931 8.03562671 384 1515370500 2018.01.08 00:15 273.21000000 272.80000000 272.60000000 274.32000000 248.37312890 10.55434399 359 1515371400 2018.01.08 00:30 272.80000000 274.11000000 272.80000000 274.43000000 250.82425948 12.54825951 388 1515372300 2018.01.08 00:45 274.11000000 272.47000000 272.47000000 275.57000000 252.88575858 13.69779915 451 1515373200 2018.01.08 01:00 272.47000000 272.70000000 271.72000000 273.55000000 254.77282919 14.36711865 466 1515374100 2018.01.08 01:15 272.70000000 270.62000000 270.58000000 272.92000000 256.28208355 14.57879531 424 1515375000 2018.01.08 01:30 270.80000000 269.77000000 269.57000000 272.50000000 257.56664703 14.59809179 461 1515375900 2018.01.08 01:45 269.71000000 268.85000000 267.93000000 269.79000000 258.64125207 14.58455858 364 1515376800 2018.01.08 02:00 268.93000000 266.24000000 265.82000000 269.05000000 259.36494235 14.35577509 441 1515377700 2018.01.08 02:15 266.12000000 270.99000000 266.12000000 271.68000000 260.47209070 14.25604675 398 1515378600 2018.01.08 02:30 270.99000000 267.73000000 267.04000000 271.29000000 261.16332015 13.80849760 447 1515379500 2018.01.08 02:45 267.73000000 264.99000000 264.91000000 268.35000000 261.52776585 13.18057951 451 1515380400 2018.01.08 03:00 265.01000000 265.30000000 263.09000000 265.66000000 261.88702625 12.58443173 430 1515381300 2018.01.08 03:15 265.31000000 265.81000000 265.31000000 268.26000000 262.26064280 11.88880629 251 1515382200 2018.01.08 03:30 265.80000000 264.06000000 264.06000000 266.76000000 262.43201015 11.12284379 360 1515383100 2018.01.08 03:45 264.07000000 265.83000000 264.07000000 266.20000000 262.75562823 10.37497922 444 1515384000 2018.01.08 04:00 265.86000000 267.55000000 264.95000000 268.42000000 263.21223507 9.57707057 294 1515384900 2018.01.08 04:15 267.55000000 266.35000000 266.27000000 268.63000000 263.51106982 8.45881793 378 1515385800 2018.01.08 04:30 266.35000000 265.12000000 264.95000000 266.64000000 263.66430127 7.16392810 350 1515386700 2018.01.08 04:45 265.13000000 264.80000000 259.40000000 265.38000000 263.77246305 5.70670290 408 1515387600 2018.01.08 05:00 264.80000000 261.41000000 261.41000000 264.80000000 263.54746657 5.50353528 284 1515388500 2018.01.08 05:15 261.41000000 259.77000000 259.40000000 261.52000000 263.18770785 5.43104880 453 1515389400 2018.01.08 05:30 259.76000000 259.50000000 259.40000000 261.14000000 262.83649758 5.16299147 462 1515390300 2018.01.08 05:45 259.51000000 259.99000000 259.40000000 260.40000000 262.56540257 4.91315326 354 1515391200 2018.01.08 06:00 260.00000000 263.77000000 259.40000000 264.23000000 262.68012613 4.29345236 472 1515392100 2018.01.08 06:15 263.77000000 263.35000000 262.42000000 263.84000000 262.74392365 3.87358071 501 1515393000 2018.01.08 06:30 263.24000000 261.22000000 260.55000000 263.43000000 262.59878806 3.63612852 476 1515393900 2018.01.08 06:45 261.24000000 260.57000000 260.46000000 262.06000000 262.40557015 3.48370615 419 1515394800 2018.01.08 07:00 260.68000000 260.93000000 259.40000000 261.24000000 262.26503966 3.45894799 357 1515395700 2018.01.08 07:15 260.97000000 262.44000000 260.81000000 262.80000000 262.28170255 2.84919467 482 1515396600 2018.01.08 07:30 262.12000000 262.83000000 261.87000000 263.98000000 262.33392135 2.55876215 514 1515397500 2018.01.08 07:45 262.84000000 264.80000000 262.81000000 264.80000000 262.56878599 2.47266275 513 1515398400 2018.01.08 08:00 264.81000000 263.72000000 263.00000000 264.92000000 262.67842542 2.38389004 435 1515399300 2018.01.08 08:15 263.72000000 264.20000000 263.51000000 264.78000000 262.82333728 2.28125561 338 1515400200 2018.01.08 08:30 264.21000000 265.62000000 264.21000000 266.00000000 263.08968611 2.32274556 355 1515401100 2018.01.08 08:45 265.62000000 263.31000000 263.11000000 265.63000000 263.11066839 2.24135873 370 1515402000 2018.01.08 09:00 263.38000000 263.41000000 263.16000000 264.41000000 263.13917616 2.01448428 307 1515402900 2018.01.08 09:15 263.41000000 263.10000000 262.80000000 263.47000000 263.13544510 1.88133959 136 1515403800 2018.01.08 09:30 263.10000000 263.48000000 262.84000000 263.48000000 263.16825985 1.83955091 214 1515404700 2018.01.08 09:45 263.23000000 263.02000000 261.86000000 263.57000000 263.15413986 1.79829553 304 1515405600 2018.01.08 10:00 262.92000000 261.30000000 260.90000000 263.02000000 262.97755512 1.74918397 388 1515406500 2018.01.08 10:15 261.30000000 260.10000000 260.10000000 261.40000000 262.70350225 1.67053345 225 1515407400 2018.01.08 10:30 260.10000000 259.84000000 259.84000000 260.41000000 262.43078775 1.63651812 259 1515408300 2018.01.08 10:45 259.84000000 257.10000000 256.90000000 260.08000000 261.92309368 2.00829794 344 1515409200 2018.01.08 11:00 257.20000000 254.35000000 254.25000000 258.80000000 261.20184666 2.69572730 380 1515410100 2018.01.08 11:15 254.35000000 253.63000000 252.90000000 255.30000000 260.48071841 3.28308147 385 1515411000 2018.01.08 11:30 253.64000000 254.22000000 253.08000000 257.16000000 259.88445951 3.71528829 486 1515411900 2018.01.08 11:45 254.07000000 252.92000000 252.91000000 255.47000000 259.22117765 4.21284795 438 1515412800 2018.01.08 12:00 252.92000000 252.40000000 251.50000000 253.48000000 258.57154169 4.66246453 382 1515413700 2018.01.08 12:15 252.42000000 254.35000000 252.39000000 256.90000000 258.16949010 4.80616263 492 1515414600 2018.01.08 12:30 254.36000000 254.80000000 252.89000000 255.58000000 257.84858628 4.85048200 446 1515415500 2018.01.08 12:45 254.80000000 255.70000000 254.80000000 255.80000000 257.64395901 4.67617862 360 1515416400 2018.01.08 13:00 255.71000000 256.39000000 254.84000000 257.80000000 257.52453435 4.51184819 527 1515417300 2018.01.08 13:15 256.39000000 255.87000000 254.80000000 258.10000000 257.36695965 4.30320786 550 1515418200 2018.01.08 13:30 255.87000000 256.93000000 255.16000000 257.78000000 257.32534444 3.89361019 504 1515419100 2018.01.08 13:45 256.91000000 258.46000000 256.91000000 258.70000000 257.43340688 3.65963016 422 1515420000 2018.01.08 14:00 258.46000000 256.44000000 256.15000000 259.21000000 257.33879670 3.40951942 425 1515420900 2018.01.08 14:15 256.44000000 252.32000000 252.04000000 256.86000000 256.86081606 3.29003082 569 1515421800 2018.01.08 14:30 252.32000000 253.39000000 251.48000000 254.68000000 256.53026215 2.98208156 490 1515422700 2018.01.08 14:45 253.40000000 255.99000000 253.28000000 256.09000000 256.47880861 2.59454056 401 1515423600 2018.01.08 15:00 255.82000000 253.56000000 253.56000000 256.94000000 256.20082684 2.34393703 478 1515424500 2018.01.08 15:15 253.51000000 249.81000000 248.87000000 253.51000000 255.59217666 2.36464823 516 1515425400 2018.01.08 15:30 250.01000000 247.28000000 244.51000000 250.40000000 254.80054079 2.59184702 427 1515426300 2018.01.08 15:45 247.30000000 247.51000000 243.83000000 249.00000000 254.10620357 2.86806418 499 1515427200 2018.01.08 16:00 247.52000000 243.29000000 241.56000000 248.37000000 253.07608895 3.66009245 429 1515428100 2018.01.08 16:15 243.29000000 245.55000000 241.91000000 246.58000000 252.35931857 4.05161579 441 1515429000 2018.01.08 16:30 245.55000000 241.36000000 239.80000000 245.74000000 251.31176442 4.80508439 486 1515429900 2018.01.08 16:45 241.36000000 237.29000000 236.17000000 241.36000000 249.97635829 5.90771716 427 1515430800 2018.01.08 17:00 237.29000000 234.28000000 227.98000000 237.50000000 248.48146702 7.12823167 442 1515431700 2018.01.08 17:15 234.28000000 240.34000000 234.28000000 241.09000000 247.70608921 7.42248149 425 1515432600 2018.01.08 17:30 240.39000000 242.93000000 238.75000000 244.15000000 247.25122357 7.43740211 455 1515433500 2018.01.08 17:45 243.01000000 241.43000000 237.42000000 244.82000000 246.69682133 7.42667401 453 1515434400 2018.01.08 18:00 241.43000000 247.23000000 241.43000000 247.24000000 246.74760025 7.09476198 443 1515435300 2018.01.08 18:15 247.23000000 246.19000000 244.12000000 248.00000000 246.69449546 6.80304397 441 1515436200 2018.01.08 18:30 246.13000000 248.32000000 242.10000000 248.32000000 246.84930542 6.40770163 498 1515437100 2018.01.08 18:45 247.94000000 247.65000000 246.02000000 249.71000000 246.92556204 5.86454616 472 1515438000 2018.01.08 19:00 247.65000000 246.38000000 244.98000000 248.80000000 246.87360375 5.45884482 457 1515438900 2018.01.08 19:15 246.38000000 246.22000000 245.80000000 247.90000000 246.81135578 5.31106397 459 1515439800 2018.01.08 19:30 246.22000000 244.40000000 242.03000000 246.22000000 246.58170285 5.07109113 481 1515440700 2018.01.08 19:45 244.40000000 247.81000000 244.40000000 248.58000000 246.69868353 4.66508593 459 1515441600 2018.01.08 20:00 247.83000000 249.53000000 245.52000000 250.30000000 246.96833272 4.57591375 453 1515442500 2018.01.08 20:15 249.55000000 251.96000000 249.55000000 252.43000000 247.44372960 4.90138214 372 1515443400 2018.01.08 20:30 251.99000000 251.47000000 251.04000000 252.69000000 247.82718392 5.17785573 364 1515444300 2018.01.08 20:45 251.69000000 251.56000000 250.57000000 252.01000000 248.18269022 5.42714435 410 1515445200 2018.01.08 21:00 251.58000000 251.06000000 251.05000000 252.69000000 248.45671972 5.48955121 344 1515446100 2018.01.08 21:15 251.07000000 253.12000000 251.02000000 254.12000000 248.90084165 5.75811624 452 1515447000 2018.01.08 21:30 253.13000000 252.45000000 252.03000000 253.44000000 249.23885673 5.71183433 460 1515447900 2018.01.08 21:45 252.89000000 254.81000000 252.45000000 254.81000000 249.76944181 5.40467835 393 1515448800 2018.01.08 22:00 254.58000000 250.48000000 249.15000000 254.83000000 249.83711401 4.17702993 473 1515449700 2018.01.08 22:15 250.48000000 251.96000000 248.51000000 252.61000000 250.03929363 3.68835824 468 1515450600 2018.01.08 22:30 251.96000000 252.25000000 249.77000000 252.48000000 250.24983710 3.41628235 438 1515451500 2018.01.08 22:45 252.35000000 252.46000000 250.51000000 252.99000000 250.46032880 2.86912113 425 1515452400 2018.01.08 23:00 252.46000000 252.25000000 250.52000000 252.46000000 250.63077368 2.83134423 261 1515453300 2018.01.08 23:15 252.43000000 254.40000000 252.23000000 254.80000000 250.98974761 2.81854685 314 1515454200 2018.01.08 23:30 253.75000000 252.72000000 252.18000000 253.90000000 251.15453355 2.80083463 415 1515455100 2018.01.08 23:45 252.72000000 252.07000000 251.80000000 254.61000000 251.24172083 2.70418548 474 1515456000 2018.01.09 00:00 252.81000000 245.36000000 245.36000000 253.80000000 250.68155695 2.79473155 410 1515456900 2018.01.09 00:15 245.36000000 249.17000000 245.36000000 249.90000000 250.53759914 2.65715435 529 1515457800 2018.01.09 00:30 249.18000000 248.26000000 247.02000000 249.62000000 250.32068494 2.40742626 583 1515458700 2018.01.09 00:45 248.26000000 246.33000000 245.81000000 249.19000000 249.94061971 2.66028273 481 1515459600 2018.01.09 01:00 246.33000000 245.21000000 240.67000000 246.86000000 249.49008450 3.05219353 515 1515460500 2018.01.09 01:15 245.21000000 248.02000000 245.04000000 249.15000000 249.35007645 3.08172968 529 1515461400 2018.01.09 01:30 248.03000000 250.53000000 247.51000000 251.03000000 249.46245012 3.00764352 511 1515462300 2018.01.09 01:45 250.56000000 250.56000000 250.30000000 252.30000000 249.56697868 2.94005309 413 1515463200 2018.01.09 02:00 250.51000000 249.47000000 246.92000000 250.74000000 249.55774261 2.92437743 461 1515464100 2018.01.09 02:15 249.47000000 251.46000000 248.77000000 251.56000000 249.73890998 2.79031396 354 1515465000 2018.01.09 02:30 251.46000000 250.88000000 250.51000000 251.99000000 249.84758522 2.71007639 459 1515465900 2018.01.09 02:45 250.88000000 254.41000000 250.01000000 254.88000000 250.28210092 2.61761202 449 1515466800 2018.01.09 03:00 254.42000000 254.50000000 253.43000000 255.40000000 250.68380559 2.76307539 376 1515467700 2018.01.09 03:15 254.50000000 250.97000000 250.73000000 254.68000000 250.71106220 2.75036748 437 1515468600 2018.01.09 03:30 250.97000000 252.72000000 250.26000000 253.38000000 250.90238961 2.78060861 470 1515469500 2018.01.09 03:45 252.73000000 253.84000000 252.54000000 254.75000000 251.18216203 2.87364113 527 1515470400 2018.01.09 04:00 253.84000000 252.09000000 251.80000000 254.09000000 251.26862279 2.88821139 507 1515471300 2018.01.09 04:15 252.09000000 252.16000000 251.33000000 253.44000000 251.35351586 2.83244200 516 1515472200 2018.01.09 04:30 251.83000000 251.21000000 251.08000000 252.50000000 251.33984768 2.81179342 464 1515473100 2018.01.09 04:45 251.22000000 251.96000000 251.22000000 252.75000000 251.39890981 2.82961248 458 1515474000 2018.01.09 05:00 251.96000000 252.78000000 251.52000000 253.47000000 251.53044220 2.53900323 510 1515474900 2018.01.09 05:15 252.80000000 253.31000000 251.68000000 253.69000000 251.69992390 2.55410720 429 1515475800 2018.01.09 05:30 253.31000000 252.13000000 251.08000000 254.10000000 251.74088353 2.44570589 451 1515476700 2018.01.09 05:45 252.23000000 252.72000000 252.12000000 253.11000000 251.83413272 2.14720174 352 1515477600 2018.01.09 06:00 252.64000000 253.27000000 252.23000000 253.59000000 251.97088198 1.58327254 433 1515478500 2018.01.09 06:15 252.95000000 254.23000000 252.57000000 255.59000000 252.18603608 1.37961613 485 1515479400 2018.01.09 06:30 254.23000000 253.69000000 253.56000000 254.64000000 252.32927074 1.35402322 500 1515480300 2018.01.09 06:45 253.80000000 254.61000000 253.25000000 254.72000000 252.54648305 1.36294287 453 1515481200 2018.01.09 07:00 254.62000000 253.72000000 253.32000000 254.81000000 252.65824657 1.18392557 505 1515482100 2018.01.09 07:15 253.76000000 254.01000000 253.05000000 254.06000000 252.78698499 1.16619133 364 1515483000 2018.01.09 07:30 253.82000000 248.60000000 248.15000000 253.82000000 252.38822451 1.50372510 450 1515483900 2018.01.09 07:45 248.60000000 248.02000000 247.23000000 249.30000000 251.97220313 1.81643072 462 1515484800 2018.01.09 08:00 248.03000000 249.14000000 245.50000000 249.14000000 251.70246950 1.89959869 474 1515485700 2018.01.09 08:15 249.15000000 247.28000000 246.48000000 250.08000000 251.28128193 2.24729830 394 1515486600 2018.01.09 08:30 247.76000000 246.12000000 244.80000000 248.00000000 250.78973127 2.64117551 509 1515487500 2018.01.09 08:45 246.12000000 247.14000000 245.31000000 247.75000000 250.44213781 2.77998280 490 1515488400 2018.01.09 09:00 247.15000000 246.90000000 246.31000000 248.53000000 250.10479136 2.96837685 501 1515489300 2018.01.09 09:15 246.90000000 248.51000000 246.84000000 249.11000000 249.95290647 3.00206076 403 1515490200 2018.01.09 09:30 248.51000000 249.69000000 248.50000000 249.69000000 249.92786775 2.99740552 452 1515491100 2018.01.09 09:45 249.69000000 249.34000000 248.95000000 250.55000000 249.87188035 2.98188022 425 1515492000 2018.01.09 10:00 249.34000000 249.50000000 249.16000000 250.55000000 249.83646317 2.92031655 459 1515492900 2018.01.09 10:15 249.50000000 250.02000000 249.42000000 250.43000000 249.85394287 2.81178698 367 1515493800 2018.01.09 10:30 250.03000000 251.90000000 250.03000000 251.90000000 250.04880545 2.77012844 309 1515494700 2018.01.09 10:45 251.90000000 251.71000000 251.20000000 251.95000000 250.20701446 2.71628870 378 1515495600 2018.01.09 11:00 251.71000000 250.09000000 250.09000000 251.72000000 250.19587022 2.62869319 336 1515496500 2018.01.09 11:15 250.07000000 249.87000000 249.13000000 250.24000000 250.16483497 2.46779218 411 1515497400 2018.01.09 11:30 249.86000000 250.50000000 249.40000000 250.72000000 250.19675544 2.34445031 358 1515498300 2018.01.09 11:45 250.50000000 248.28000000 248.28000000 251.80000000 250.01420731 2.11930557 330 1515499200 2018.01.09 12:00 248.28000000 245.80000000 243.42000000 248.80000000 249.61285423 2.03393451 539 1515500100 2018.01.09 12:15 245.79000000 243.98000000 242.93000000 246.01000000 249.07639192 1.99464157 433 1515501000 2018.01.09 12:30 244.03000000 239.62000000 237.85000000 244.75000000 248.17578317 2.76003671 1114 1515501900 2018.01.09 12:45 240.13000000 242.44000000 238.00000000 242.56000000 247.62951810 3.04127724 922 1515502800 2018.01.09 13:00 242.46000000 242.24000000 242.24000000 244.69000000 247.11623067 3.28113920 499 1515503700 2018.01.09 13:15 242.24000000 243.02000000 240.66000000 243.41000000 246.72611346 3.45328846 454 1515504600 2018.01.09 13:30 242.92000000 246.06000000 242.92000000 246.06000000 246.66267408 3.46550519 364 1515505500 2018.01.09 13:45 246.06000000 245.07000000 244.43000000 246.06000000 246.51099084 3.50989603 357 1515506400 2018.01.09 14:00 245.07000000 246.18000000 244.76000000 246.90000000 246.47946790 3.51584228 492 1515507300 2018.01.09 14:15 246.18000000 244.65000000 244.44000000 246.89000000 246.30523286 3.54025314 1251 1515508200 2018.01.09 14:30 244.65000000 242.47000000 242.39000000 245.12000000 245.93997259 3.61549280 468 1515509100 2018.01.09 14:45 242.49000000 243.94000000 242.30000000 243.94000000 245.74949901 3.59064458 433 1515510000 2018.01.09 15:00 243.94000000 240.53000000 240.32000000 244.36000000 245.25240387 3.73720441 438 1515510900 2018.01.09 15:15 240.53000000 239.07000000 238.98000000 240.54000000 244.66360350 3.90226201 442 1515511800 2018.01.09 15:30 239.10000000 238.98000000 238.98000000 241.24000000 244.12230793 3.81890203 462 1515512700 2018.01.09 15:45 238.98000000 234.69000000 234.23000000 238.98000000 243.22399289 4.06382003 481 1515513600 2018.01.09 16:00 234.69000000 237.51000000 234.69000000 240.25000000 242.67980309 4.01360468 527 1515514500 2018.01.09 16:15 237.52000000 237.47000000 235.17000000 237.87000000 242.18363136 3.88239376 485 1515515400 2018.01.09 16:30 237.49000000 242.33000000 237.44000000 242.33000000 242.19757123 3.40811253 492 1515516300 2018.01.09 16:45 242.31000000 245.12000000 240.63000000 245.12000000 242.47589778 3.21672872 467 1515517200 2018.01.09 17:00 245.12000000 245.75000000 244.59000000 247.78000000 242.78771704 3.26954795 469 1515518100 2018.01.09 17:15 245.75000000 249.40000000 245.47000000 250.90000000 243.41745828 3.71238741 444 1515519000 2018.01.09 17:30 249.40000000 245.69000000 244.86000000 249.42000000 243.63389082 3.70222877 425 1515519900 2018.01.09 17:45 245.28000000 249.28000000 245.20000000 249.31000000 244.17161551 4.02859737 297 1515520800 2018.01.09 18:00 249.28000000 248.61000000 248.25000000 250.90000000 244.59431879 4.23688079 408 1515521700 2018.01.09 18:15 248.69000000 249.80000000 247.80000000 249.97000000 245.09009795 4.51488273 505 1515522600 2018.01.09 18:30 249.80000000 253.77000000 249.53000000 253.77000000 245.91675529 5.15404467 424 1515523500 2018.01.09 18:45 253.77000000 256.04000000 253.46000000 256.12000000 246.88087383 5.93214029 441 1515524400 2018.01.09 19:00 256.04000000 253.22000000 252.30000000 256.05000000 247.48460014 6.31758899 448 1515525300 2018.01.09 19:15 253.22000000 252.30000000 251.83000000 255.23000000 247.94320965 6.54866718 420 1515526200 2018.01.09 19:30 252.30000000 253.36000000 252.03000000 253.85000000 248.45909444 6.72959071 460 1515527100 2018.01.09 19:45 253.38000000 252.25000000 251.70000000 254.53000000 248.82013307 6.83404541 491 1515528000 2018.01.09 20:00 252.26000000 252.65000000 251.74000000 253.05000000 249.18488230 6.74988361 439 1515528900 2018.01.09 20:15 252.66000000 251.51000000 250.00000000 252.96000000 249.40632208 6.44336167 428 1515529800 2018.01.09 20:30 251.51000000 251.80000000 250.57000000 253.22000000 249.63429141 6.08301069 453 1515530700 2018.01.09 20:45 251.80000000 249.82000000 249.24000000 251.80000000 249.65197794 5.08576485 349 1515531600 2018.01.09 21:00 249.75000000 250.40000000 248.02000000 250.40000000 249.72321813 4.30630560 309 1515532500 2018.01.09 21:15 250.42000000 249.77000000 249.42000000 250.64000000 249.72767355 3.32168397 284 1515533400 2018.01.09 21:30 249.87000000 247.23000000 246.81000000 249.89000000 249.48979988 2.99669729 366 1515534300 2018.01.09 21:45 247.24000000 248.60000000 247.11000000 248.89000000 249.40505703 2.87297981 371 1515535200 2018.01.09 22:00 248.61000000 247.46000000 247.09000000 249.23000000 249.21981351 2.87576297 379 1515536100 2018.01.09 22:15 247.20000000 246.26000000 245.80000000 247.48000000 248.93792651 3.08261841 413 1515537000 2018.01.09 22:30 246.27000000 250.75000000 246.26000000 251.62000000 249.11050493 2.92329782 407 1515537900 2018.01.09 22:45 250.60000000 250.42000000 250.31000000 251.34000000 249.23521875 2.86772905 371 1515538800 2018.01.09 23:00 250.42000000 249.00000000 248.91000000 250.57000000 249.21281696 2.87725902 436 1515539700 2018.01.09 23:15 249.00000000 248.52000000 248.52000000 250.42000000 249.14683440 2.91435175 430 1515540600 2018.01.09 23:30 248.52000000 247.25000000 246.80000000 248.58000000 248.96618350 2.84624095 346 1515541500 2018.01.09 23:45 247.09000000 245.10000000 244.80000000 247.60000000 248.59797555 2.67537210 423 1515542400 2018.01.10 00:00 245.23000000 244.44000000 243.29000000 245.24000000 248.20197788 2.78947235 433 1515543300 2018.01.10 00:15 244.44000000 244.07000000 243.80000000 245.30000000 247.80845617 2.93326415 409 1515544200 2018.01.10 00:30 244.08000000 243.29000000 243.29000000 244.30000000 247.37812702 2.98154901 351 1515545100 2018.01.10 00:45 243.29000000 243.10000000 243.10000000 243.29000000 246.97068635 3.05768340 279 1515546000 2018.01.10 01:00 243.10000000 242.10000000 242.10000000 243.10000000 246.50681146 3.10972865 312 1515546900 2018.01.10 01:15 242.10000000 242.70000000 240.52000000 242.80000000 246.14425798 3.11574690 468 1515547800 2018.01.10 01:30 242.80000000 243.30000000 240.15000000 244.50000000 245.87337627 2.97927484 456 1515548700 2018.01.10 01:45 243.30000000 242.57000000 241.60000000 243.94000000 245.55876901 3.00344785 427 1515549600 2018.01.10 02:00 242.57000000 240.88000000 240.88000000 244.23000000 245.11317196 3.06480029 464 1515550500 2018.01.10 02:15 240.88000000 238.89000000 236.80000000 240.88000000 244.52048892 3.28841542 431 1515551400 2018.01.10 02:30 238.55000000 237.94000000 237.92000000 240.12000000 243.89377569 3.65991405 429 1515552300 2018.01.10 02:45 237.94000000 239.20000000 236.80000000 239.20000000 243.44674943 3.74266878 460 1515553200 2018.01.10 03:00 239.20000000 240.67000000 237.46000000 241.99000000 243.18229710 3.73660670 356 1515554100 2018.01.10 03:15 240.67000000 240.56000000 240.31000000 242.81000000 242.93255452 3.76458842 390 1515555000 2018.01.10 03:30 240.49000000 240.18000000 238.40000000 242.10000000 242.67040647 3.42184044 415 1515555900 2018.01.10 03:45 240.17000000 240.55000000 238.80000000 241.33000000 242.46846300 2.99832987 475 1515556800 2018.01.10 04:00 240.55000000 242.77000000 240.31000000 242.78000000 242.49718081 2.62030660 443 1515557700 2018.01.10 04:15 242.75000000 241.72000000 240.73000000 242.94000000 242.42316359 2.24139298 411 1515558600 2018.01.10 04:30 241.21000000 239.51000000 238.71000000 241.78000000 242.14571944 1.98650168 390 1515559500 2018.01.10 04:45 239.52000000 240.92000000 239.07000000 240.93000000 242.02898425 1.85480978 386 1515560400 2018.01.10 05:00 240.93000000 241.33000000 239.65000000 241.69000000 241.96241432 1.75588649 440 1515561300 2018.01.10 05:15 241.34000000 240.19000000 239.32000000 241.38000000 241.79361296 1.66183641 468 1515562200 2018.01.10 05:30 240.29000000 238.24000000 238.24000000 240.69000000 241.45517363 1.66367352 415 1515563100 2018.01.10 05:45 238.22000000 236.90000000 235.09000000 238.53000000 241.02134757 1.75443790 374 1515564000 2018.01.10 06:00 236.90000000 238.12000000 235.36000000 238.81000000 240.74502875 1.77481754 425 1515564900 2018.01.10 06:15 238.23000000 238.62000000 237.83000000 239.46000000 240.54264506 1.72800297 317 1515565800 2018.01.10 06:30 238.62000000 240.93000000 238.57000000 240.93000000 240.57953601 1.62855734 346 1515566700 2018.01.10 06:45 241.00000000 239.27000000 238.87000000 241.03000000 240.45481829 1.54217128 378 1515567600 2018.01.10 07:00 239.38000000 240.10000000 238.66000000 242.39000000 240.42102608 1.52790569 479 1515568500 2018.01.10 07:15 240.10000000 240.03000000 238.93000000 241.41000000 240.38378550 1.47871162 389 1515569400 2018.01.10 07:30 239.83000000 239.36000000 239.02000000 241.05000000 240.28628212 1.36636886 346 1515570300 2018.01.10 07:45 239.36000000 240.02000000 237.72000000 240.79000000 240.26092191 1.34074836 360 1515571200 2018.01.10 08:00 239.69000000 242.01000000 238.62000000 242.90000000 240.42750078 1.42643763 345 1515572100 2018.01.10 08:15 242.10000000 241.95000000 241.15000000 243.98000000 240.57250071 1.50176791 419 1515573000 2018.01.10 08:30 241.95000000 241.54000000 240.54000000 242.26000000 240.66464350 1.53974233 348 1515573900 2018.01.10 08:45 241.38000000 242.99000000 240.61000000 243.00000000 240.88610602 1.68509725 388 1515574800 2018.01.10 09:00 242.90000000 240.50000000 240.50000000 242.90000000 240.84933402 1.61906341 376 1515575700 2018.01.10 09:15 240.32000000 239.00000000 238.37000000 241.17000000 240.67320697 1.58532393 402 1515576600 2018.01.10 09:30 239.04000000 238.80000000 238.80000000 240.37000000 240.49480631 1.55797919 366 1515577500 2018.01.10 09:45 238.80000000 237.81000000 236.73000000 238.80000000 240.23911047 1.59136894 446 1515578400 2018.01.10 10:00 237.81000000 233.10000000 231.34000000 237.96000000 239.55919518 2.10788098 409 1515579300 2018.01.10 10:15 233.10000000 228.30000000 227.79000000 233.12000000 238.48689088 3.23324862 466 1515580200 2018.01.10 10:30 228.30000000 230.34000000 227.79000000 231.09000000 237.71099651 3.79048050 391 1515581100 2018.01.10 10:45 230.34000000 227.19000000 226.53000000 230.34000000 236.70899684 4.63147786 420 1515582000 2018.01.10 11:00 226.90000000 228.40000000 225.80000000 229.66000000 235.91766381 5.16736766 375 1515582900 2018.01.10 11:15 228.40000000 229.95000000 228.12000000 230.11000000 235.34931488 5.45535382 202 1515583800 2018.01.10 11:30 229.95000000 232.50000000 229.06000000 233.41000000 235.07795155 5.42157810 400 1515584700 2018.01.10 11:45 232.50000000 231.68000000 229.80000000 232.50000000 234.75433712 5.47484294 356 1515585600 2018.01.10 12:00 231.68000000 232.82000000 231.63000000 234.79000000 234.57011454 5.40310809 349 1515586500 2018.01.10 12:15 232.82000000 229.80000000 229.80000000 233.09000000 234.11581792 5.45929471 389 1515587400 2018.01.10 12:30 229.80000000 231.79000000 228.83000000 232.02000000 233.89431145 5.39915928 411 1515588300 2018.01.10 12:45 231.79000000 231.66000000 231.04000000 232.54000000 233.68151988 5.27946029 390 1515589200 2018.01.10 13:00 231.66000000 231.62000000 230.56000000 232.09000000 233.48518465 4.98144384 408 1515590100 2018.01.10 13:15 231.62000000 234.87000000 231.40000000 235.10000000 233.61707183 4.61302941 445 1515591000 2018.01.10 13:30 234.88000000 236.63000000 234.88000000 237.19000000 233.90401737 4.33035628 492 1515591900 2018.01.10 13:45 236.63000000 234.81000000 234.59000000 236.77000000 233.99030143 3.84904853 383 1515592800 2018.01.10 14:00 234.81000000 235.29000000 234.75000000 236.40000000 234.11408225 3.61750815 321 1515593700 2018.01.10 14:15 235.29000000 235.95000000 235.21000000 236.52000000 234.28893156 3.54942598 327 1515594600 2018.01.10 14:30 235.80000000 235.59000000 233.99000000 235.80000000 234.41284284 3.48181408 378 1515595500 2018.01.10 14:45 235.47000000 234.20000000 234.01000000 235.79000000 234.39257209 3.38585394 312 1515596400 2018.01.10 15:00 234.20000000 234.25000000 233.74000000 235.19000000 234.37899380 3.36557131 415 1515597300 2018.01.10 15:15 234.25000000 234.58000000 233.44000000 234.90000000 234.39813724 3.08969015 335 1515598200 2018.01.10 15:30 234.75000000 235.72000000 234.62000000 236.63000000 234.52402893 3.03097612 371 1515599100 2018.01.10 15:45 235.72000000 232.80000000 232.80000000 236.79000000 234.35983570 2.50062768 340 1515600000 2018.01.10 16:00 232.96000000 232.36000000 230.98000000 234.80000000 234.16937516 2.08910208 370 1515600900 2018.01.10 16:15 232.36000000 232.68000000 230.54000000 233.98000000 234.02752991 1.85419066 379 1515601800 2018.01.10 16:30 232.51000000 228.80000000 228.80000000 232.72000000 233.52966992 2.07503036 450 1515602700 2018.01.10 16:45 228.80000000 231.56000000 228.80000000 232.30000000 233.34208230 2.07631411 430 1515603600 2018.01.10 17:00 231.79000000 235.98000000 231.34000000 236.78000000 233.59331256 2.14605122 341 1515604500 2018.01.10 17:15 236.01000000 240.20000000 235.26000000 240.21000000 234.22252089 2.42245696 281 1515605400 2018.01.10 17:30 240.21000000 241.09000000 238.60000000 241.11000000 234.87656652 2.82019540 428 1515606300 2018.01.10 17:45 241.58000000 243.50000000 241.33000000 245.47000000 235.69784590 3.37971051 299 1515607200 2018.01.10 18:00 243.50000000 242.19000000 241.80000000 246.13000000 236.31614629 3.62446895 405 1515608100 2018.01.10 18:15 242.23000000 242.22000000 242.22000000 244.69000000 236.87841807 3.92736064 455 1515609000 2018.01.10 18:30 242.25000000 241.69000000 240.32000000 243.16000000 237.33666397 4.16455184 495 1515609900 2018.01.10 18:45 241.69000000 242.66000000 241.01000000 243.18000000 237.84364835 4.40213111 418 1515610800 2018.01.10 19:00 242.75000000 245.30000000 240.89000000 245.35000000 238.55377708 4.82693269 433 1515611700 2018.01.10 19:15 245.00000000 243.49000000 242.83000000 245.00000000 239.02389355 5.03487703 259 1515612600 2018.01.10 19:30 243.53000000 243.20000000 241.66000000 243.53000000 239.42161797 5.16390261 427 1515613500 2018.01.10 19:45 243.09000000 244.25000000 242.92000000 244.47000000 239.88146388 5.25313327 409 1515614400 2018.01.10 20:00 244.27000000 244.75000000 243.33000000 245.12000000 240.34513399 5.31720966 356 1515615300 2018.01.10 20:15 244.77000000 243.99000000 243.58000000 245.30000000 240.69226408 5.29498575 316 1515616200 2018.01.10 20:30 243.99000000 244.51000000 243.56000000 245.17000000 241.05585798 5.31659145 444 1515617100 2018.01.10 20:45 244.49000000 244.33000000 242.09000000 244.77000000 241.36768103 5.08694953 433 1515618000 2018.01.10 21:00 244.50000000 243.10000000 242.52000000 244.72000000 241.53266379 4.70394957 495 1515618900 2018.01.10 21:15 243.00000000 241.62000000 241.44000000 243.06000000 241.54098152 4.26742997 526 1515619800 2018.01.10 21:30 241.62000000 240.66000000 240.66000000 241.98000000 241.45707852 3.19681614 402 1515620700 2018.01.10 21:45 240.66000000 242.16000000 240.66000000 242.30000000 241.52402342 2.28158217 396 1515621600 2018.01.10 22:00 242.16000000 240.66000000 240.66000000 242.16000000 241.44173548 1.97973790 420 1515622500 2018.01.10 22:15 240.66000000 240.92000000 240.66000000 241.28000000 241.39204639 1.99869183 363 1515623400 2018.01.10 22:30 240.92000000 242.28000000 240.66000000 242.64000000 241.47661340 1.94579889 414 1515624300 2018.01.10 22:45 242.28000000 242.10000000 241.15000000 242.72000000 241.53598355 1.85654780 503 1515625200 2018.01.10 23:00 242.10000000 243.90000000 241.89000000 243.90000000 241.76112797 1.77370465 337 1515626100 2018.01.10 23:15 243.90000000 243.90000000 243.90000000 243.90000000 241.96483007 1.70640200 321 1515627000 2018.01.10 23:30 243.90000000 243.90000000 243.90000000 245.60000000 242.14913197 1.64824520 390 1515627900 2018.01.10 23:45 243.90000000 243.90000000 243.90000000 243.94000000 242.31588131 1.59758914 276 1515628800 2018.01.11 00:00 243.90000000 241.68000000 241.00000000 244.04000000 242.25532118 1.48645519 437 1515629700 2018.01.11 00:15 241.68000000 240.66000000 240.66000000 241.69000000 242.10338583 1.56726423 400 1515630600 2018.01.11 00:30 240.66000000 239.66000000 238.13000000 240.66000000 241.87068242 1.73251715 338 1515631500 2018.01.11 00:45 239.66000000 240.19000000 236.13000000 240.19000000 241.71061743 1.75179611 384 1515632400 2018.01.11 01:00 240.19000000 239.96000000 239.60000000 241.70000000 241.54389196 1.71826850 407 1515633300 2018.01.11 01:15 239.96000000 241.27000000 239.96000000 241.75000000 241.51780701 1.63861171 506 1515634200 2018.01.11 01:30 241.28000000 241.14000000 240.46000000 242.30000000 241.48182539 1.50774230 501 1515635100 2018.01.11 01:45 241.15000000 246.46000000 240.91000000 246.86000000 241.95593726 1.68360930 497 1515636000 2018.01.11 02:00 246.46000000 248.97000000 246.46000000 249.94000000 242.62394323 2.28389539 408 1515636900 2018.01.11 02:15 248.88000000 250.58000000 248.21000000 250.67000000 243.38166292 2.95256183 347 1515637800 2018.01.11 02:30 250.58000000 247.36000000 246.80000000 250.60000000 243.76055217 3.08364451 390 1515638700 2018.01.11 02:45 247.36000000 245.33000000 245.08000000 249.12000000 243.91002339 3.11152556 434 1515639600 2018.01.11 03:00 245.56000000 243.53000000 242.88000000 246.03000000 243.87383069 3.02058757 474 1515640500 2018.01.11 03:15 243.64000000 244.55000000 243.38000000 245.26000000 243.93822776 2.95877466 402 1515641400 2018.01.11 03:30 244.56000000 243.00000000 241.62000000 244.62000000 243.84887274 2.93407092 438 1515642300 2018.01.11 03:45 243.01000000 242.47000000 242.25000000 243.71000000 243.71755153 2.91687740 512 1515643200 2018.01.11 04:00 242.47000000 242.94000000 241.90000000 243.96000000 243.64349900 2.91903059 506 1515644100 2018.01.11 04:15 242.94000000 242.01000000 240.94000000 243.85000000 243.48792767 2.93659234 366 1515645000 2018.01.11 04:30 242.01000000 240.87000000 239.06000000 242.01000000 243.23860122 2.98988778 378 1515645900 2018.01.11 04:45 240.88000000 238.63000000 237.91000000 241.22000000 242.79968682 3.16512477 438 1515646800 2018.01.11 05:00 238.42000000 234.36000000 233.80000000 238.86000000 241.99590712 3.74135433 409 1515647700 2018.01.11 05:15 234.37000000 232.41000000 229.38000000 235.26000000 241.08296359 4.45683570 417 1515648600 2018.01.11 05:30 232.41000000 230.49000000 230.39000000 234.48000000 240.07410991 5.28107024 393 1515649500 2018.01.11 05:45 230.41000000 224.27000000 219.20000000 230.41000000 238.56895659 6.74689074 419 1515650400 2018.01.11 06:00 224.38000000 220.81000000 219.47000000 229.35000000 236.87762739 8.31500931 472 1515651300 2018.01.11 06:15 220.81000000 215.77000000 211.71000000 220.83000000 234.86737716 10.10995966 431 1515652200 2018.01.11 06:30 215.78000000 219.83000000 213.96000000 219.87000000 233.43524600 11.03658285 451 1515653100 2018.01.11 06:45 219.84000000 226.14000000 219.49000000 229.80000000 232.74046067 11.00120661 430 1515654000 2018.01.11 07:00 226.15000000 228.71000000 222.43000000 229.94000000 232.35660727 10.53995186 464 1515654900 2018.01.11 07:15 228.71000000 225.05000000 223.86000000 230.29000000 231.66073991 10.02598033 452 1515655800 2018.01.11 07:30 225.06000000 223.81000000 223.16000000 226.34000000 230.91305040 9.70632472 518 1515656700 2018.01.11 07:45 223.84000000 220.50000000 219.23000000 224.04000000 229.92133131 9.61229310 466 1515657600 2018.01.11 08:00 220.50000000 223.17000000 219.28000000 224.83000000 229.27834738 9.33822617 474 1515658500 2018.01.11 08:15 223.17000000 225.33000000 222.24000000 225.58000000 228.90231429 8.77646495 512 1515659400 2018.01.11 08:30 225.12000000 225.30000000 224.41000000 227.13000000 228.55923674 8.24749212 520 1515660300 2018.01.11 08:45 225.30000000 222.08000000 221.87000000 226.54000000 227.94216658 7.76455520 560 1515661200 2018.01.11 09:00 222.11000000 222.56000000 220.32000000 223.04000000 227.42957928 7.06360083 485 1515662100 2018.01.11 09:15 222.58000000 229.03000000 222.58000000 229.03000000 227.58200030 6.30183391 436 1515663000 2018.01.11 09:30 229.04000000 226.86000000 225.26000000 229.22000000 227.51323837 5.53752372 555 1515663900 2018.01.11 09:45 226.89000000 228.42000000 226.81000000 229.23000000 227.59959662 4.99253245 498 1515664800 2018.01.11 10:00 228.41000000 230.81000000 228.33000000 231.58000000 227.90534932 4.97970255 417 1515665700 2018.01.11 10:15 230.81000000 231.59000000 230.80000000 233.52000000 228.25626844 5.15803324 377 1515666600 2018.01.11 10:30 231.60000000 234.14000000 231.60000000 234.42000000 228.81662382 5.64055393 391 1515667500 2018.01.11 10:45 234.15000000 232.12000000 231.30000000 234.82000000 229.13123108 5.78358489 420 1515668400 2018.01.11 11:00 232.12000000 231.22000000 230.07000000 232.48000000 229.33016145 5.60737781 458 1515669300 2018.01.11 11:15 231.23000000 230.95000000 230.74000000 231.76000000 229.48443179 4.81242622 390 1515670200 2018.01.11 11:30 230.95000000 227.00000000 226.84000000 231.03000000 229.24781924 4.21915761 411 1515671100 2018.01.11 11:45 226.64000000 227.05000000 225.29000000 228.10000000 229.03850312 4.09658372 363 1515672000 2018.01.11 12:00 227.06000000 227.19000000 227.06000000 228.45000000 228.86245520 4.04156939 339 1515672900 2018.01.11 12:15 227.19000000 224.90000000 223.96000000 227.19000000 228.48507852 3.90914269 435 1515673800 2018.01.11 12:30 224.90000000 225.39000000 224.53000000 227.17000000 228.19030914 3.74757220 420 1515674700 2018.01.11 12:45 225.41000000 223.66000000 223.24000000 226.21000000 227.75885112 3.41333379 398 1515675600 2018.01.11 13:00 223.59000000 223.78000000 222.05000000 226.23000000 227.37991292 3.36354805 493 1515676500 2018.01.11 13:15 223.78000000 222.90000000 222.46000000 223.86000000 226.95325455 3.50160081 440 1515677400 2018.01.11 13:30 222.90000000 224.75000000 221.49000000 224.89000000 226.74342078 3.54474309 541 1515678300 2018.01.11 13:45 224.76000000 226.94000000 224.02000000 227.80000000 226.76214261 3.38369968 406 1515679200 2018.01.11 14:00 226.98000000 231.19000000 226.21000000 231.85000000 227.18384331 3.26883450 459 1515680100 2018.01.11 14:15 231.22000000 230.36000000 229.83000000 232.05000000 227.48633443 3.25270649 442 1515681000 2018.01.11 14:30 230.37000000 233.04000000 230.24000000 233.25000000 228.01525496 3.38343377 437 1515681900 2018.01.11 14:45 233.04000000 233.64000000 231.92000000 235.40000000 228.55094496 3.55648532 440 1515682800 2018.01.11 15:00 233.64000000 233.02000000 232.40000000 234.51000000 228.97656925 3.66210190 508 1515683700 2018.01.11 15:15 233.03000000 230.77000000 230.57000000 233.32000000 229.14737218 3.65428372 470 1515684600 2018.01.11 15:30 230.77000000 231.44000000 228.96000000 231.63000000 229.36571769 3.55978273 424 1515685500 2018.01.11 15:45 231.45000000 231.24000000 230.36000000 231.64000000 229.54422076 3.57793942 479 1515686400 2018.01.11 16:00 231.25000000 232.11000000 231.25000000 233.36000000 229.78858069 3.67806845 494 1515687300 2018.01.11 16:15 232.12000000 229.18000000 229.18000000 232.16000000 229.73062063 3.65111491 443 1515688200 2018.01.11 16:30 229.05000000 230.30000000 228.52000000 230.80000000 229.78484723 3.61869948 495 1515689100 2018.01.11 16:45 230.30000000 233.03000000 229.90000000 233.17000000 230.09390940 3.72349032 492 1515690000 2018.01.11 17:00 233.18000000 236.99000000 233.18000000 238.80000000 230.75067993 4.13787366 365 1515690900 2018.01.11 17:15 236.99000000 235.97000000 235.40000000 237.58000000 231.24775804 4.21673249 415 1515691800 2018.01.11 17:30 235.97000000 235.07000000 234.80000000 236.27000000 231.61178108 4.18271773 317 1515692700 2018.01.11 17:45 235.08000000 234.80000000 234.80000000 235.62000000 231.91542098 3.91021146 348 1515693600 2018.01.11 18:00 234.80000000 234.98000000 234.80000000 235.90000000 232.20728565 3.56757058 388 1515694500 2018.01.11 18:15 234.98000000 236.07000000 234.98000000 237.51000000 232.57516320 3.04142449 458 1515695400 2018.01.11 18:30 236.07000000 237.27000000 236.07000000 238.00000000 233.02229052 2.68821411 481 1515696300 2018.01.11 18:45 237.27000000 233.80000000 233.80000000 237.27000000 233.09635809 2.32038466 384 1515697200 2018.01.11 19:00 233.80000000 232.17000000 230.03000000 233.80000000 233.00813351 2.29836487 466 1515698100 2018.01.11 19:15 232.18000000 230.06000000 230.06000000 233.12000000 232.72735889 2.36213368 401 1515699000 2018.01.11 19:30 230.06000000 230.43000000 229.92000000 231.59000000 232.50856280 2.46110886 392 1515699900 2018.01.11 19:45 230.43000000 230.16000000 230.16000000 231.77000000 232.28489016 2.55209905 300 1515700800 2018.01.11 20:00 230.16000000 231.03000000 230.10000000 231.37000000 232.16537681 2.59089440 363 1515701700 2018.01.11 20:15 231.02000000 233.67000000 230.84000000 233.84000000 232.30867425 2.55209831 404 1515702600 2018.01.11 20:30 233.67000000 232.99000000 232.57000000 234.15000000 232.37356242 2.53073385 286 1515703500 2018.01.11 20:45 232.99000000 231.71000000 231.19000000 233.80000000 232.31036600 2.54103612 388 1515704400 2018.01.11 21:00 231.71000000 231.51000000 231.50000000 232.82000000 232.23414067 2.57038962 402 1515705300 2018.01.11 21:15 231.52000000 232.80000000 231.51000000 232.80000000 232.28803203 2.45986991 287 1515706200 2018.01.11 21:30 232.80000000 226.60000000 226.60000000 232.80000000 231.74631469 2.93189204 352 1515707100 2018.01.11 21:45 226.51000000 226.69000000 224.80000000 226.88000000 231.26476091 3.31351621 377 1515708000 2018.01.11 22:00 226.69000000 225.87000000 225.80000000 228.13000000 230.75097416 3.46448625 461 1515708900 2018.01.11 22:15 225.89000000 226.00000000 223.80000000 226.63000000 230.29850043 3.58028114 446 1515709800 2018.01.11 22:30 226.02000000 230.19000000 226.02000000 230.41000000 230.28816706 3.42116049 391 1515710700 2018.01.11 22:45 230.19000000 228.85000000 228.80000000 230.30000000 230.15119877 3.32305836 347 1515711600 2018.01.11 23:00 228.85000000 227.83000000 227.83000000 229.00000000 229.93013222 3.23656360 162 1515712500 2018.01.11 23:15 227.83000000 227.72000000 226.85000000 228.90000000 229.71964343 3.01049944 330 1515713400 2018.01.11 23:30 227.72000000 227.10000000 225.65000000 227.72000000 229.47015358 2.58604341 475 1515714300 2018.01.11 23:45 226.81000000 227.25000000 225.09000000 227.80000000 229.25871038 2.46319851 418 1515715200 2018.01.12 00:00 227.43000000 227.20000000 227.20000000 228.30000000 229.06264273 2.42970128 425 1515716100 2018.01.12 00:15 227.20000000 225.11000000 224.45000000 227.20000000 228.68620056 2.59926044 443 1515717000 2018.01.12 00:30 225.03000000 223.80000000 223.80000000 226.72000000 228.22084813 2.83389833 469 1515717900 2018.01.12 00:45 223.80000000 222.22000000 220.22000000 223.80000000 227.64933878 3.17310089 477 1515718800 2018.01.12 01:00 222.23000000 217.84000000 217.84000000 222.31000000 226.71511604 3.89584633 471 1515719700 2018.01.12 01:15 217.85000000 221.78000000 217.81000000 222.12000000 226.24510499 3.80990752 465 1515720600 2018.01.12 01:30 221.79000000 220.94000000 219.63000000 222.08000000 225.73985690 3.75642761 510 1515721500 2018.01.12 01:45 220.94000000 223.32000000 220.46000000 224.63000000 225.50939434 3.57892602 488 1515722400 2018.01.12 02:00 223.33000000 219.28000000 218.95000000 223.39000000 224.91611868 3.63234463 506 1515723300 2018.01.12 02:15 219.29000000 217.78000000 216.88000000 221.31000000 224.23648833 3.57178902 516 1515724200 2018.01.12 02:30 217.81000000 218.50000000 215.60000000 220.53000000 223.69015611 3.80154258 502 1515725100 2018.01.12 02:45 218.50000000 219.97000000 218.50000000 222.54000000 223.33585553 3.87136435 521 1515726000 2018.01.12 03:00 219.99000000 221.36000000 219.73000000 222.11000000 223.14767881 3.87747056 458 1515726900 2018.01.12 03:15 221.39000000 221.67000000 220.89000000 223.69000000 223.00694750 3.85383669 449 1515727800 2018.01.12 03:30 221.67000000 225.15000000 221.67000000 226.69000000 223.21104773 3.52860551 490 1515728700 2018.01.12 03:45 225.15000000 227.14000000 224.19000000 227.14000000 223.58523366 3.43805167 448 1515729600 2018.01.12 04:00 226.85000000 225.94000000 225.40000000 226.99000000 223.80949713 3.38900198 432 1515730500 2018.01.12 04:15 225.94000000 229.56000000 225.94000000 229.56000000 224.35716407 3.66079015 473 1515731400 2018.01.12 04:30 229.58000000 227.63000000 227.43000000 229.58000000 224.66886273 3.79430943 489 1515732300 2018.01.12 04:45 227.57000000 228.65000000 227.30000000 228.65000000 225.04801866 4.01022560 336 1515733200 2018.01.12 05:00 228.35000000 227.17000000 227.17000000 228.75000000 225.25011212 4.10449944 381 1515734100 2018.01.12 05:15 227.16000000 228.60000000 227.05000000 228.93000000 225.56914906 4.32200685 469 1515735000 2018.01.12 05:30 228.61000000 229.91000000 228.28000000 230.29000000 225.98256343 4.60052451 397 1515735900 2018.01.12 05:45 229.92000000 230.16000000 229.65000000 231.28000000 226.38041454 4.79289588 366 1515736800 2018.01.12 06:00 230.18000000 230.18000000 229.16000000 231.26000000 226.74227982 4.62265125 461 1515737700 2018.01.12 06:15 230.18000000 229.66000000 227.47000000 230.51000000 227.02015793 4.64084394 456 1515738600 2018.01.12 06:30 229.67000000 227.91000000 227.31000000 230.03000000 227.10490479 4.47183911 424 1515739500 2018.01.12 06:45 227.91000000 230.72000000 227.10000000 230.72000000 227.44919958 4.57375497 461 1515740400 2018.01.12 07:00 230.74000000 230.99000000 230.61000000 231.83000000 227.78641866 4.35989960 227 1515741300 2018.01.12 07:15 230.40000000 228.35000000 227.78000000 230.44000000 227.84009308 3.75628455 282 1515742200 2018.01.12 07:30 228.35000000 228.31000000 227.30000000 230.00000000 227.88484612 3.12979737 462 1515743100 2018.01.12 07:45 228.35000000 228.52000000 228.32000000 230.15000000 227.94533696 2.58610317 431 1515744000 2018.01.12 08:00 228.53000000 231.17000000 228.45000000 231.46000000 228.25244773 2.20755656 365 1515744900 2018.01.12 08:15 231.17000000 231.75000000 230.28000000 232.68000000 228.58554795 1.73658548 429 1515745800 2018.01.12 08:30 231.75000000 231.47000000 231.42000000 232.81000000 228.86025766 1.60786357 359 1515746700 2018.01.12 08:45 231.47000000 231.57000000 230.02000000 232.37000000 229.11832836 1.60833320 436 1515747600 2018.01.12 09:00 231.79000000 231.40000000 231.15000000 232.24000000 229.33563042 1.46401003 376 1515748500 2018.01.12 09:15 231.03000000 231.07000000 230.59000000 231.82000000 229.50080848 1.47596275 326 1515749400 2018.01.12 09:30 231.07000000 232.17000000 230.99000000 232.21000000 229.75501720 1.47559718 333 1515750300 2018.01.12 09:45 232.01000000 229.80000000 229.80000000 232.22000000 229.75930127 1.45395233 346 1515751200 2018.01.12 10:00 229.80000000 229.06000000 227.94000000 230.35000000 229.69270115 1.36313952 385 1515752100 2018.01.12 10:15 229.09000000 226.75000000 226.65000000 229.64000000 229.41244390 1.58366579 343 1515753000 2018.01.12 10:30 226.75000000 228.59000000 226.75000000 229.03000000 229.33411591 1.62002662 308 1515753900 2018.01.12 10:45 228.40000000 227.64000000 227.56000000 229.05000000 229.17277154 1.71104536 389 1515754800 2018.01.12 11:00 227.64000000 225.01000000 225.01000000 228.25000000 228.77631710 2.05809265 292 1515755700 2018.01.12 11:15 225.00000000 225.84000000 224.56000000 226.52000000 228.49666786 2.24885392 398 1515756600 2018.01.12 11:30 225.87000000 227.05000000 225.87000000 227.05000000 228.35888996 2.32423528 409 1515757500 2018.01.12 11:45 226.81000000 227.62000000 226.39000000 227.79000000 228.28851949 2.29670872 309 1515758400 2018.01.12 12:00 227.74000000 230.21000000 227.43000000 230.25000000 228.47151764 2.19234126 291 1515759300 2018.01.12 12:15 230.24000000 233.79000000 230.24000000 235.20000000 228.97803977 2.34433152 373 1515760200 2018.01.12 12:30 233.81000000 232.81000000 232.80000000 234.98000000 229.34298836 2.41659150 372 1515761100 2018.01.12 12:45 232.84000000 234.37000000 232.82000000 234.81000000 229.82175137 2.59053531 400 1515762000 2018.01.12 13:00 234.38000000 235.31000000 234.17000000 235.55000000 230.34444172 2.83574562 312 1515762900 2018.01.12 13:15 235.31000000 237.00000000 235.03000000 237.62000000 230.97830441 3.23345803 270 1515763800 2018.01.12 13:30 237.00000000 237.30000000 235.50000000 237.45000000 231.58037066 3.62177845 375 1515764700 2018.01.12 13:45 237.02000000 235.19000000 234.98000000 237.80000000 231.92414488 3.78885220 375 1515765600 2018.01.12 14:00 235.19000000 235.10000000 233.13000000 235.29000000 232.22660727 3.93009865 370 1515766500 2018.01.12 14:15 235.10000000 235.50000000 234.60000000 235.79000000 232.53835896 4.07259696 293 1515767400 2018.01.12 14:30 235.50000000 236.16000000 235.31000000 236.83000000 232.88327716 4.25051678 413 1515768300 2018.01.12 14:45 236.16000000 238.32000000 236.16000000 238.32000000 233.40106028 4.50818214 192 1515769200 2018.01.12 15:00 238.28000000 236.87000000 236.39000000 238.28000000 233.73143549 4.56131679 211 1515770100 2018.01.12 15:15 236.88000000 238.78000000 236.65000000 238.78000000 234.21225116 4.54440200 155 1515771000 2018.01.12 15:30 238.80000000 238.21000000 237.79000000 239.38000000 234.59298915 4.54209524 270 1515771900 2018.01.12 15:45 238.22000000 235.69000000 234.32000000 238.29000000 234.69746637 4.29521290 496 1515772800 2018.01.12 16:00 235.69000000 235.37000000 235.12000000 237.80000000 234.76151719 3.71900508 425 1515773700 2018.01.12 16:15 235.37000000 234.24000000 233.60000000 235.53000000 234.71184889 3.14097132 332 1515774600 2018.01.12 16:30 234.24000000 236.80000000 234.24000000 236.80000000 234.91072042 2.64219351 392 1515775500 2018.01.12 16:45 236.80000000 236.69000000 236.00000000 238.80000000 235.08017562 2.06103914 294 1515776400 2018.01.12 17:00 236.69000000 235.10000000 235.04000000 238.85000000 235.08206366 1.74893283 360 1515777300 2018.01.12 17:15 235.10000000 233.80000000 233.80000000 235.16000000 234.95996236 1.81096054 298 1515778200 2018.01.12 17:30 233.80000000 233.80000000 233.80000000 233.80000000 234.84948975 1.83120546 313 1515779100 2018.01.12 17:45 233.80000000 230.49000000 230.10000000 233.80000000 234.43430025 2.28956682 536 1515780000 2018.01.12 18:00 230.49000000 230.53000000 230.43000000 232.67000000 234.06246213 2.63281288 761 1515780900 2018.01.12 18:15 230.53000000 228.81000000 228.81000000 230.98000000 233.56222764 3.03404709 330 1515781800 2018.01.12 18:30 228.81000000 230.11000000 228.81000000 230.11000000 233.23344406 3.16391199 213 1515782700 2018.01.12 18:45 230.12000000 229.03000000 228.81000000 230.45000000 232.83311605 3.44277491 327 1515783600 2018.01.12 19:00 228.94000000 228.81000000 228.81000000 229.44000000 232.44996214 3.68309573 256 1515784500 2018.01.12 19:15 228.81000000 228.92000000 228.80000000 229.95000000 232.11377527 3.84209041 362 1515785400 2018.01.12 19:30 228.93000000 229.67000000 228.80000000 230.49000000 231.88103477 3.86549147 297 1515786300 2018.01.12 19:45 229.69000000 229.57000000 229.40000000 230.80000000 231.66093622 3.70208806 334 1515787200 2018.01.12 20:00 229.57000000 228.80000000 228.80000000 229.60000000 231.38846610 3.65748568 369 1515788100 2018.01.12 20:15 228.80000000 229.18000000 226.80000000 229.61000000 231.17813600 3.35662855 310 1515789000 2018.01.12 20:30 229.19000000 228.80000000 228.69000000 229.32000000 230.95164686 3.06101664 344 1515789900 2018.01.12 20:45 228.80000000 228.80000000 228.80000000 228.80000000 230.74672811 2.94796738 250 1515790800 2018.01.12 21:00 228.80000000 228.80000000 227.50000000 228.80000000 230.56132543 2.82018811 156 1515791700 2018.01.12 21:15 228.80000000 229.84000000 228.80000000 230.62000000 230.49262777 2.70975289 280 1515792600 2018.01.12 21:30 229.85000000 231.53000000 228.84000000 231.70000000 230.59142513 2.32487734 257 1515793500 2018.01.12 21:45 231.59000000 231.94000000 230.94000000 232.50000000 230.71986083 1.92963020 238 1515794400 2018.01.12 22:00 231.58000000 231.62000000 231.02000000 232.52000000 230.80558837 1.70617846 266 1515795300 2018.01.12 22:15 231.59000000 233.26000000 230.80000000 233.82000000 231.03934186 1.77233985 364 1515796200 2018.01.12 22:30 233.26000000 232.78000000 232.09000000 234.70000000 231.20511882 1.80618827 435 1515797100 2018.01.12 22:45 232.79000000 233.34000000 231.94000000 233.79000000 231.40844084 1.97784001 344 1515798000 2018.01.12 23:00 233.35000000 231.62000000 230.91000000 233.76000000 231.42858933 1.98043689 458 1515798900 2018.01.12 23:15 231.65000000 231.56000000 231.16000000 232.52000000 231.44110463 1.89896579 440 1515799800 2018.01.12 23:30 231.60000000 231.96000000 231.32000000 233.17000000 231.49052324 1.90453149 377 1515800700 2018.01.12 23:45 231.97000000 232.34000000 231.46000000 232.78000000 231.57142579 1.87136996 274 1515974400 2018.01.15 00:00 233.41000000 234.34000000 233.40000000 234.95000000 231.83509952 1.97735542 364 1515975300 2018.01.15 00:15 234.35000000 234.36000000 233.49000000 234.92000000 232.07556623 2.04069106 369 1515976200 2018.01.15 00:30 234.37000000 235.59000000 233.99000000 235.61000000 232.41027421 2.23359874 278 1515977100 2018.01.15 00:45 235.41000000 236.98000000 235.30000000 237.49000000 232.84548619 2.50752096 436 1515978000 2018.01.15 01:00 236.98000000 236.70000000 236.24000000 237.73000000 233.21258275 2.60225051 393 1515978900 2018.01.15 01:15 236.70000000 236.77000000 236.20000000 237.09000000 233.55138439 2.66265817 253 1515979800 2018.01.15 01:30 236.78000000 234.96000000 234.55000000 237.19000000 233.68553826 2.49766324 416 1515980700 2018.01.15 01:45 234.96000000 232.98000000 232.27000000 235.05000000 233.61834414 2.23699485 395 1515981600 2018.01.15 02:00 232.98000000 234.79000000 232.26000000 235.05000000 233.72993041 1.98974442 391 1515982500 2018.01.15 02:15 234.69000000 234.60000000 234.35000000 235.53000000 233.81279418 1.80333495 394 1515983400 2018.01.15 02:30 234.60000000 236.99000000 234.60000000 237.49000000 234.11538521 1.86820603 400 1515984300 2018.01.15 02:45 236.99000000 236.69000000 235.87000000 237.48000000 234.36058662 1.89683936 443 1515985200 2018.01.15 03:00 236.71000000 236.56000000 236.35000000 237.95000000 234.57005456 1.86203844 343 1515986100 2018.01.15 03:15 236.56000000 236.07000000 235.26000000 236.56000000 234.71290651 1.87243256 407 1515987000 2018.01.15 03:30 236.08000000 236.40000000 235.49000000 236.99000000 234.87358208 1.86165722 395 1515987900 2018.01.15 03:45 236.34000000 234.59000000 234.42000000 236.77000000 234.84657426 1.83064069 416 1515988800 2018.01.15 04:00 234.59000000 233.89000000 233.14000000 234.76000000 234.75547195 1.70431672 415 1515989700 2018.01.15 04:15 233.92000000 233.14000000 233.14000000 234.34000000 234.60161748 1.62305743 413 1515990600 2018.01.15 04:30 233.14000000 233.40000000 230.83000000 233.40000000 234.48717772 1.57682296 391 1515991500 2018.01.15 04:45 233.40000000 232.49000000 232.41000000 234.43000000 234.29697032 1.65230431 404 1515992400 2018.01.15 05:00 232.50000000 231.54000000 230.39000000 233.06000000 234.03440172 1.88010626 400 1515993300 2018.01.15 05:15 231.55000000 232.00000000 231.25000000 232.59000000 233.84064917 2.02300412 405 1515994200 2018.01.15 05:30 232.00000000 231.67000000 230.43000000 232.24000000 233.63392068 2.13467324 416 1515995100 2018.01.15 05:45 231.67000000 232.96000000 231.67000000 234.05000000 233.56973776 2.03219625 428 1515996000 2018.01.15 06:00 232.96000000 234.29000000 232.95000000 234.76000000 233.63833416 1.88812119 416 1515996900 2018.01.15 06:15 234.29000000 234.12000000 233.04000000 234.36000000 233.68420710 1.74247313 183 1515997800 2018.01.15 06:30 234.04000000 233.12000000 232.64000000 234.79000000 233.63047309 1.73777927 375 1515998700 2018.01.15 06:45 233.14000000 233.75000000 233.14000000 234.82000000 233.64185660 1.72848737 414 1515999600 2018.01.15 07:00 233.78000000 234.15000000 233.55000000 234.23000000 233.69025121 1.70018632 218 1516000500 2018.01.15 07:15 234.15000000 232.35000000 231.96000000 234.15000000 233.56260824 1.74258492 301 1516001400 2018.01.15 07:30 232.33000000 233.50000000 231.95000000 234.06000000 233.55664555 1.56611605 313 1516002300 2018.01.15 07:45 233.50000000 233.75000000 232.63000000 234.30000000 233.57506026 1.39972551 384 1516003200 2018.01.15 08:00 233.75000000 235.47000000 233.75000000 235.69000000 233.75553071 1.30580064 399 1516004100 2018.01.15 08:15 235.57000000 236.33000000 235.21000000 236.61000000 234.00071826 1.37213147 412 1516005000 2018.01.15 08:30 236.32000000 235.63000000 235.58000000 237.19000000 234.15588795 1.36890795 343 1516005900 2018.01.15 08:45 235.64000000 236.39000000 235.45000000 236.61000000 234.36866053 1.53447022 462 1516006800 2018.01.15 09:00 236.31000000 235.50000000 235.50000000 236.39000000 234.47640714 1.59566285 217 1516007700 2018.01.15 09:15 235.50000000 234.80000000 233.83000000 235.50000000 234.50722551 1.58145143 304 1516008600 2018.01.15 09:30 234.81000000 233.90000000 233.90000000 234.99000000 234.44939451 1.54582074 260 1516009500 2018.01.15 09:45 233.90000000 233.97000000 233.90000000 234.57000000 234.40373789 1.47188385 318 1516010400 2018.01.15 10:00 233.97000000 234.35000000 233.13000000 234.48000000 234.39862000 1.32418046 362 1516011300 2018.01.15 10:15 234.35000000 233.73000000 233.55000000 234.63000000 234.33494190 1.21044527 347 1516012200 2018.01.15 10:30 233.71000000 232.83000000 232.36000000 233.77000000 234.19161410 1.10360395 271 1516013100 2018.01.15 10:45 232.84000000 233.02000000 232.08000000 233.80000000 234.08003181 1.11159990 348 1516014000 2018.01.15 11:00 233.03000000 233.30000000 233.02000000 233.79000000 234.00574306 1.13442440 258 1516014900 2018.01.15 11:15 233.30000000 232.32000000 232.12000000 233.47000000 233.84519610 1.21941047 314 1516015800 2018.01.15 11:30 232.33000000 235.12000000 232.33000000 235.12000000 233.96660600 1.21184449 240 1516016700 2018.01.15 11:45 235.32000000 234.20000000 234.20000000 236.22000000 233.98883400 1.20735546 322 1516017600 2018.01.15 12:00 234.20000000 234.68000000 234.20000000 234.79000000 234.05465933 1.20387821 220 1516018500 2018.01.15 12:15 234.68000000 234.93000000 234.39000000 234.93000000 234.13802511 1.13756123 220 1516019400 2018.01.15 12:30 234.94000000 235.22000000 234.54000000 235.22000000 234.24107034 1.12872251 346 1516020300 2018.01.15 12:45 235.22000000 235.87000000 235.22000000 236.99000000 234.39620650 1.14636594 301 1516021200 2018.01.15 13:00 235.87000000 235.20000000 234.93000000 236.20000000 234.47275826 1.12645519 325 1516022100 2018.01.15 13:15 235.20000000 233.80000000 230.27000000 235.97000000 234.40868604 1.05769339 347 1516023000 2018.01.15 13:30 233.80000000 233.02000000 231.22000000 233.80000000 234.27643023 1.06361839 398 1516023900 2018.01.15 13:45 232.85000000 233.69000000 231.70000000 236.01000000 234.22057973 0.95740817 487 1516024800 2018.01.15 14:00 233.71000000 233.09000000 233.09000000 234.39000000 234.11290547 0.93487190 396 1516025700 2018.01.15 14:15 233.09000000 232.23000000 231.93000000 233.09000000 233.93358114 0.99592890 452 1516026600 2018.01.15 14:30 232.24000000 236.44000000 232.24000000 236.81000000 234.17228770 1.14327905 419 1516027500 2018.01.15 14:45 236.44000000 239.66000000 236.28000000 239.66000000 234.69492697 1.70700393 324 1516028400 2018.01.15 15:00 239.41000000 240.74000000 238.33000000 241.27000000 235.27064821 2.26120839 295 1516029300 2018.01.15 15:15 240.80000000 239.82000000 239.18000000 240.83000000 235.70391981 2.54695789 295 1516030200 2018.01.15 15:30 239.83000000 240.08000000 239.33000000 240.96000000 236.12068935 2.74298858 410 1516031100 2018.01.15 15:45 240.08000000 239.69000000 238.91000000 240.16000000 236.46062370 2.84823358 405 1516032000 2018.01.15 16:00 239.71000000 240.98000000 239.71000000 241.98000000 236.89104049 3.03024784 344 1516032900 2018.01.15 16:15 240.98000000 240.22000000 239.25000000 240.98000000 237.20808425 3.01365234 385 1516033800 2018.01.15 16:30 240.22000000 238.80000000 238.80000000 240.47000000 237.35969527 3.03194952 347 1516034700 2018.01.15 16:45 238.80000000 237.56000000 237.56000000 238.80000000 237.37877191 2.95259082 277 1516035600 2018.01.15 17:00 237.56000000 236.60000000 236.13000000 237.56000000 237.30460316 2.88370585 410 1516036500 2018.01.15 17:15 236.61000000 237.59000000 236.61000000 237.81000000 237.33178381 2.83802343 294 1516037400 2018.01.15 17:30 237.60000000 236.67000000 236.67000000 238.09000000 237.26875678 2.79758338 295 1516038300 2018.01.15 17:45 236.44000000 236.73000000 236.28000000 236.73000000 237.21744661 2.78057628 178 1516039200 2018.01.15 18:00 236.74000000 238.68000000 236.30000000 238.68000000 237.35673741 2.76228230 269 1516040100 2018.01.15 18:15 238.68000000 236.75000000 236.19000000 238.68000000 237.29895290 2.65149758 401 1516041000 2018.01.15 18:30 236.76000000 238.80000000 236.76000000 238.80000000 237.44190976 2.47420168 278 1516041900 2018.01.15 18:45 238.80000000 238.80000000 238.80000000 238.80000000 237.57125169 2.32019802 175 1516042800 2018.01.15 19:00 238.80000000 238.80000000 238.80000000 239.12000000 237.68827534 2.07414440 116 1516043700 2018.01.15 19:15 238.80000000 238.30000000 238.30000000 238.80000000 237.74653483 1.65227035 225 1516044600 2018.01.15 19:30 238.30000000 236.65000000 235.51000000 238.30000000 237.64210294 1.70090964 376 1516045500 2018.01.15 19:45 236.67000000 235.60000000 235.41000000 236.85000000 237.44761695 1.79663856 369 1516046400 2018.01.15 20:00 235.60000000 235.30000000 234.48000000 235.80000000 237.24308200 1.79828502 343 1516047300 2018.01.15 20:15 235.30000000 235.51000000 234.83000000 235.82000000 237.07802657 1.81601130 222 1516048200 2018.01.15 20:30 235.30000000 234.98000000 234.80000000 235.41000000 236.87821452 1.82649654 289 1516049100 2018.01.15 20:45 234.98000000 235.04000000 234.80000000 235.50000000 236.70314647 1.82465930 169 1516050000 2018.01.15 21:00 235.05000000 234.27000000 234.05000000 235.50000000 236.47141823 1.71473895 153 1516050900 2018.01.15 21:15 234.24000000 234.72000000 233.39000000 234.72000000 236.30461650 1.59092758 308 1516051800 2018.01.15 21:30 234.73000000 233.92000000 233.61000000 235.26000000 236.07751016 1.63498895 278 1516052700 2018.01.15 21:45 233.93000000 234.94000000 233.83000000 234.95000000 235.96917586 1.64822571 190 1516053600 2018.01.15 22:00 234.94000000 235.12000000 234.40000000 235.43000000 235.88830197 1.67401282 240 1516054500 2018.01.15 22:15 235.13000000 234.04000000 234.04000000 235.14000000 235.71227321 1.72115479 220 1516055400 2018.01.15 22:30 234.04000000 234.37000000 233.89000000 234.79000000 235.58443767 1.76447621 206 1516056300 2018.01.15 22:45 234.37000000 232.96000000 232.80000000 234.54000000 235.33449122 1.89766100 247 1516057200 2018.01.15 23:00 232.96000000 232.80000000 232.80000000 233.74000000 235.09311111 1.88179542 231 1516058100 2018.01.15 23:15 232.80000000 232.80000000 232.80000000 233.22000000 234.87471957 1.96021215 153 1516059000 2018.01.15 23:30 232.80000000 233.15000000 232.80000000 233.41000000 234.71046057 1.82288583 172 1516059900 2018.01.15 23:45 233.12000000 234.81000000 232.98000000 235.30000000 234.71994051 1.57594794 228 1516060800 2018.01.16 00:00 234.16000000 234.29000000 233.91000000 234.49000000 234.67899380 1.28794138 342 1516061700 2018.01.16 00:15 234.29000000 233.06000000 232.81000000 234.29000000 234.52480391 1.03783066 364 1516062600 2018.01.16 00:30 233.06000000 232.34000000 232.34000000 233.19000000 234.31672735 0.99924062 258 1516063500 2018.01.16 00:45 232.36000000 232.00000000 231.00000000 232.57000000 234.09608665 1.05008905 338 1516064400 2018.01.16 01:00 232.00000000 230.57000000 230.49000000 232.32000000 233.76026887 1.24714951 424 1516065300 2018.01.16 01:15 230.58000000 229.90000000 229.90000000 231.14000000 233.39262422 1.44710696 200 1516066200 2018.01.16 01:30 229.90000000 229.90000000 229.90000000 230.78000000 233.05999334 1.61053175 285 1516067100 2018.01.16 01:45 229.90000000 229.90000000 229.90000000 229.90000000 232.75904159 1.71677533 224 1516068000 2018.01.16 02:00 229.90000000 228.80000000 228.80000000 229.90000000 232.38199001 1.93111826 252 1516068900 2018.01.16 02:15 228.80000000 225.45000000 223.80000000 228.80000000 231.72180049 2.47548442 339 1516069800 2018.01.16 02:30 225.45000000 222.79000000 220.68000000 225.59000000 230.87115282 3.24975904 462 1516070700 2018.01.16 02:45 222.79000000 223.71000000 222.79000000 226.20000000 230.18913827 3.62303665 425 1516071600 2018.01.16 03:00 223.71000000 223.74000000 219.80000000 223.94000000 229.57493462 3.85151463 461 1516072500 2018.01.16 03:15 223.65000000 221.35000000 221.01000000 224.54000000 228.79160752 4.28913954 401 1516073400 2018.01.16 03:30 221.35000000 218.53000000 217.80000000 221.35000000 227.81431156 4.87306713 428 1516074300 2018.01.16 03:45 218.44000000 223.40000000 217.94000000 223.49000000 227.39390094 4.92836552 428 1516075200 2018.01.16 04:00 223.17000000 220.26000000 220.16000000 223.17000000 226.71448180 5.16800502 475 1516076100 2018.01.16 04:15 220.26000000 219.28000000 216.75000000 220.65000000 226.00643591 5.38866787 414 1516077000 2018.01.16 04:30 219.28000000 220.72000000 219.28000000 222.39000000 225.50296583 5.37360899 447 1516077900 2018.01.16 04:45 220.72000000 222.99000000 220.47000000 223.20000000 225.26363575 5.02263764 517 1516078800 2018.01.16 05:00 223.19000000 221.99000000 221.11000000 223.31000000 224.95186092 4.68558960 419 1516079700 2018.01.16 05:15 222.53000000 219.74000000 219.50000000 223.26000000 224.45549321 4.49321242 441 1516080600 2018.01.16 05:30 219.80000000 219.07000000 218.60000000 221.46000000 223.94258909 4.30539918 421 1516081500 2018.01.16 05:45 219.07000000 219.06000000 218.72000000 220.32000000 223.47758061 4.04233174 420 1516082400 2018.01.16 06:00 219.06000000 219.29000000 217.80000000 219.79000000 223.07876341 3.80460939 447 1516083300 2018.01.16 06:15 219.13000000 218.79000000 217.17000000 219.55000000 222.67030975 3.56534063 351 1516084200 2018.01.16 06:30 218.74000000 220.53000000 218.73000000 221.31000000 222.46647073 3.17539362 376 1516085100 2018.01.16 06:45 220.53000000 220.48000000 220.30000000 221.32000000 222.27728304 2.68087593 348 1516086000 2018.01.16 07:00 220.49000000 220.05000000 218.39000000 220.80000000 222.06516084 2.19928125 380 1516086900 2018.01.16 07:15 219.83000000 220.07000000 218.22000000 220.23000000 221.87514553 2.00381642 334 1516087800 2018.01.16 07:30 220.07000000 221.82000000 219.55000000 222.65000000 221.86989357 1.99040831 331 1516088700 2018.01.16 07:45 221.82000000 222.62000000 221.80000000 222.70000000 221.94133228 1.99859579 310 1516089600 2018.01.16 08:00 222.62000000 221.97000000 221.60000000 223.38000000 221.94406254 1.95959053 351 1516090500 2018.01.16 08:15 221.97000000 221.58000000 221.18000000 222.01000000 221.90938991 1.93334079 227 1516091400 2018.01.16 08:30 221.59000000 221.91000000 221.54000000 222.61000000 221.90944802 1.77958533 274 1516092300 2018.01.16 08:45 221.91000000 222.46000000 221.79000000 223.10000000 221.96188154 1.78801764 395 1516093200 2018.01.16 09:00 222.46000000 222.99000000 222.22000000 223.51000000 222.05979758 1.82437756 329 1516094100 2018.01.16 09:15 222.99000000 222.17000000 221.58000000 222.99000000 222.07029305 1.72181254 362 1516095000 2018.01.16 09:30 222.17000000 215.47000000 213.91000000 222.17000000 221.44169371 1.94681194 346 1516095900 2018.01.16 09:45 215.47000000 208.63000000 208.42000000 216.21000000 220.22153241 3.15150375 752 1516096800 2018.01.16 10:00 208.81000000 199.09000000 197.81000000 211.42000000 218.20900551 5.54900419 1031 1516097700 2018.01.16 10:15 199.09000000 192.55000000 192.55000000 203.90000000 215.76529070 8.13920321 473 1516098600 2018.01.16 10:30 192.56000000 198.90000000 178.28000000 198.90000000 214.15907254 9.21583888 456 1516099500 2018.01.16 10:45 198.90000000 199.76000000 193.33000000 202.71000000 212.78773230 9.99052888 418 1516100400 2018.01.16 11:00 199.76000000 193.41000000 190.32000000 200.19000000 210.94223398 11.19467486 461 1516101300 2018.01.16 11:15 193.41000000 195.67000000 191.37000000 197.06000000 209.48773551 11.92957833 466 1516102200 2018.01.16 11:30 195.68000000 188.61000000 188.61000000 197.11000000 207.49937975 13.03877910 487 1516103100 2018.01.16 11:45 188.61000000 181.50000000 174.89000000 188.88000000 205.02324834 14.55083196 470 1516104000 2018.01.16 12:00 181.50000000 190.05000000 181.50000000 192.40000000 203.59722469 14.91124531 438 1516104900 2018.01.16 12:15 190.35000000 192.19000000 186.88000000 194.12000000 202.51082234 14.93771194 445 1516105800 2018.01.16 12:30 192.91000000 192.05000000 191.30000000 195.78000000 201.51455354 14.70623870 394 1516106700 2018.01.16 12:45 192.05000000 190.89000000 187.73000000 193.81000000 200.50269130 14.31344042 494 1516107600 2018.01.16 13:00 190.90000000 193.32000000 190.90000000 195.06000000 199.81862546 13.68017634 491 1516108500 2018.01.16 13:15 193.35000000 194.21000000 193.03000000 196.77000000 199.28447066 12.89832703 449 1516109400 2018.01.16 13:30 194.21000000 200.61000000 192.85000000 201.60000000 199.41071155 11.86437083 418 1516110300 2018.01.16 13:45 200.61000000 202.21000000 197.80000000 202.93000000 199.67731045 10.72539841 473 1516111200 2018.01.16 14:00 202.22000000 200.79000000 198.66000000 202.41000000 199.78328088 9.40067280 463 1516112100 2018.01.16 14:15 200.80000000 197.12000000 194.62000000 201.98000000 199.52963508 7.87352941 528 1516113000 2018.01.16 14:30 197.18000000 193.39000000 190.80000000 197.23000000 198.94490793 6.81957507 542 1516113900 2018.01.16 14:45 193.39000000 196.23000000 192.08000000 196.23000000 198.68634527 6.32608123 528 1516114800 2018.01.16 15:00 196.11000000 200.25000000 196.11000000 200.25000000 198.83526477 6.43017826 458 1516115700 2018.01.16 15:15 200.27000000 199.22000000 198.30000000 201.02000000 198.87190622 6.29764840 522 1516116600 2018.01.16 15:30 199.25000000 192.80000000 192.80000000 199.31000000 198.29362944 6.08517057 418 1516117500 2018.01.16 15:45 192.80000000 191.23000000 189.56000000 194.61000000 197.62090282 5.87188497 399 1516118400 2018.01.16 16:00 191.24000000 192.60000000 189.84000000 194.95000000 197.14272160 5.64401494 430 1516119300 2018.01.16 16:15 192.60000000 196.81000000 192.31000000 197.30000000 197.11103383 5.61899394 383 1516120200 2018.01.16 16:30 196.83000000 199.54000000 196.13000000 200.90000000 197.34236394 5.41794063 422 1516121100 2018.01.16 16:45 199.54000000 195.96000000 193.83000000 199.61000000 197.21071023 4.05612871 536 1516122000 2018.01.16 17:00 195.97000000 195.68000000 194.85000000 198.41000000 197.06492831 3.69208904 519 1516122900 2018.01.16 17:15 195.68000000 197.96000000 195.48000000 198.15000000 197.15017323 3.55635962 534 1516123800 2018.01.16 17:30 197.97000000 202.59000000 196.86000000 202.59000000 197.66825197 3.68674840 443 1516124700 2018.01.16 17:45 202.61000000 201.90000000 200.16000000 204.30000000 198.07127559 3.56555712 412 1516125600 2018.01.16 18:00 201.92000000 199.69000000 197.52000000 202.28000000 198.22543982 3.45010263 431 1516126500 2018.01.16 18:15 199.71000000 198.93000000 197.80000000 200.37000000 198.29254079 3.34465632 490 1516127400 2018.01.16 18:30 198.97000000 198.20000000 197.13000000 198.97000000 198.28372738 3.30264487 399 1516128300 2018.01.16 18:45 198.20000000 195.31000000 194.88000000 198.50000000 198.00051525 3.17922967 486 1516129200 2018.01.16 19:00 195.33000000 194.26000000 193.52000000 197.81000000 197.64427570 3.13373855 493 1516130100 2018.01.16 19:15 194.29000000 191.14000000 187.32000000 194.33000000 197.02482087 3.33414203 469 1516131000 2018.01.16 19:30 191.21000000 193.25000000 190.62000000 195.80000000 196.66531412 3.32383622 392 1516131900 2018.01.16 19:45 193.25000000 185.82000000 185.80000000 193.25000000 195.63242706 4.11536727 443 1516132800 2018.01.16 20:00 185.83000000 182.00000000 179.48000000 187.44000000 194.33410068 5.08336913 450 1516133700 2018.01.16 20:15 182.03000000 184.56000000 181.66000000 188.90000000 193.40323395 5.53357718 365 1516134600 2018.01.16 20:30 184.56000000 186.42000000 182.42000000 187.80000000 192.73816405 5.87645402 462 1516135500 2018.01.16 20:45 186.42000000 186.41000000 183.80000000 188.09000000 192.13548176 6.18441630 436 1516136400 2018.01.16 21:00 186.41000000 192.62000000 185.13000000 193.43000000 192.18162635 6.17109328 455 1516137300 2018.01.16 21:15 192.81000000 190.99000000 188.91000000 193.04000000 192.06813813 6.11809405 496 1516138200 2018.01.16 21:30 191.10000000 194.00000000 190.36000000 197.20000000 192.25212497 5.86308007 452 1516139100 2018.01.16 21:45 194.00000000 189.61000000 188.49000000 194.29000000 192.00049402 5.87458475 521 1516140000 2018.01.16 22:00 189.61000000 191.81000000 187.54000000 193.81000000 191.98235173 5.81959002 480 1516140900 2018.01.16 22:15 191.83000000 189.32000000 188.99000000 192.82000000 191.72879443 5.72123693 524 1516141800 2018.01.16 22:30 189.32000000 184.31000000 184.31000000 189.32000000 191.02224258 5.45902499 506 1516142700 2018.01.16 22:45 184.31000000 183.67000000 180.83000000 185.48000000 190.32202900 5.14867293 376 1516143600 2018.01.16 23:00 183.67000000 182.51000000 181.30000000 186.36000000 189.57802624 4.98849202 367 1516144500 2018.01.16 23:15 182.51000000 170.81000000 167.47000000 182.51000000 187.79059517 6.07721010 387 1516145400 2018.01.16 23:30 171.18000000 166.31000000 157.60000000 171.18000000 185.74482420 7.38509517 438 1516146300 2018.01.16 23:45 166.31000000 164.99000000 162.95000000 175.20000000 183.76817427 8.56834510 362 1516147200 2018.01.17 00:00 165.44000000 161.97000000 157.60000000 166.23000000 181.69215768 9.76678914 414 1516148100 2018.01.17 00:15 161.97000000 149.22000000 148.80000000 162.39000000 178.59957123 12.33735194 441 1516149000 2018.01.17 00:30 149.24000000 165.71000000 146.34000000 165.71000000 177.37199302 12.45417243 471 1516149900 2018.01.17 00:45 165.71000000 176.90000000 165.30000000 177.27000000 177.32704130 12.31913367 1393 1516150800 2018.01.17 01:00 176.59000000 170.84000000 170.34000000 177.70000000 176.70922785 12.46620500 447 1516151700 2018.01.17 01:15 170.84000000 184.80000000 170.84000000 185.59000000 177.47977757 12.34556146 328 1516152600 2018.01.17 01:30 184.80000000 184.41000000 179.80000000 184.91000000 178.13979876 12.21339083 442 1516153500 2018.01.17 01:45 183.79000000 179.60000000 179.47000000 185.19000000 178.27886554 12.07110929 470 1516154400 2018.01.17 02:00 179.60000000 186.79000000 179.60000000 186.79000000 179.08944978 11.80951766 453 1516155300 2018.01.17 02:15 187.33000000 186.15000000 184.63000000 190.27000000 179.76188313 11.68514590 465 1516156200 2018.01.17 02:30 186.16000000 183.17000000 177.80000000 186.44000000 180.08646569 11.33431779 514 1516157100 2018.01.17 02:45 183.18000000 177.80000000 177.80000000 183.20000000 179.86870705 11.08693899 514 1516158000 2018.01.17 03:00 177.80000000 182.18000000 175.81000000 184.80000000 180.08883019 10.84236934 487 1516158900 2018.01.17 03:15 181.74000000 183.89000000 179.71000000 184.89000000 180.45084636 10.81165565 553 1516159800 2018.01.17 03:30 183.89000000 188.94000000 183.25000000 189.78000000 181.25933719 11.25785389 488 1516160700 2018.01.17 03:45 188.95000000 183.80000000 183.25000000 190.06000000 181.50130507 11.36283874 510 1516161600 2018.01.17 04:00 183.02000000 182.81000000 180.53000000 185.25000000 181.62594268 11.41917316 480 1516162500 2018.01.17 04:15 182.81000000 183.77000000 181.53000000 185.09000000 181.83013862 11.25283644 547 1516163400 2018.01.17 04:30 183.27000000 177.38000000 176.81000000 183.33000000 181.40631589 10.59712131 505 1516164300 2018.01.17 04:45 177.38000000 172.83000000 170.52000000 179.02000000 180.58952390 9.89172811 495 1516165200 2018.01.17 05:00 172.84000000 172.14000000 172.02000000 176.37000000 179.78480734 9.03427751 517 1516166100 2018.01.17 05:15 172.15000000 166.35000000 164.86000000 172.34000000 178.50530188 6.69881157 516 1516167000 2018.01.17 05:30 166.48000000 166.15000000 165.85000000 171.80000000 177.32860646 6.93748207 545 1516167900 2018.01.17 05:45 166.15000000 174.96000000 165.90000000 174.96000000 177.10302490 7.02869510 514 1516168800 2018.01.17 06:00 174.96000000 170.44000000 167.49000000 175.45000000 176.46845110 7.28023384 491 1516169700 2018.01.17 06:15 170.44000000 171.94000000 168.20000000 172.91000000 176.03717004 7.26167735 480 1516170600 2018.01.17 06:30 171.95000000 180.15000000 171.95000000 180.89000000 176.42886813 6.94607786 1236 1516171500 2018.01.17 06:45 180.17000000 179.16000000 176.90000000 183.40000000 176.68897593 6.86203761 407 1516172400 2018.01.17 07:00 179.17000000 176.49000000 176.30000000 179.17000000 176.67002584 6.48374891 476 1516173300 2018.01.17 07:15 176.82000000 176.94000000 172.47000000 177.21000000 176.69573766 6.12403566 501 1516174200 2018.01.17 07:30 176.94000000 174.06000000 172.80000000 179.27000000 176.44471503 6.00215407 510 1516175100 2018.01.17 07:45 174.13000000 175.50000000 173.56000000 176.66000000 176.35474217 6.00712698 471 1516176000 2018.01.17 08:00 175.41000000 176.18000000 174.97000000 177.80000000 176.33810006 5.86532086 429 1516176900 2018.01.17 08:15 176.18000000 178.30000000 176.12000000 180.84000000 176.52494767 5.63464670 458 1516177800 2018.01.17 08:30 178.30000000 180.24000000 178.30000000 181.86000000 176.87876218 5.02432157 460 1516178700 2018.01.17 08:45 180.25000000 176.80000000 176.80000000 180.82000000 176.87126102 4.77810163 444 1516179600 2018.01.17 09:00 176.80000000 177.93000000 176.38000000 178.03000000 176.97209330 4.62954242 412 1516180500 2018.01.17 09:15 175.99000000 175.78000000 174.42000000 176.00000000 176.85856061 4.33071094 116 1516181400 2018.01.17 09:30 175.80000000 175.28000000 173.56000000 176.79000000 176.70822150 4.27715413 467 1516182300 2018.01.17 09:45 175.19000000 175.66000000 174.11000000 177.97000000 176.60839088 4.15576090 476 1516183200 2018.01.17 10:00 175.67000000 172.90000000 171.41000000 176.10000000 176.25521080 3.99887467 269 1516184100 2018.01.17 10:15 168.50000000 169.87000000 168.38000000 173.48000000 175.64709548 3.50067156 167 1516185000 2018.01.17 10:30 169.80000000 172.57000000 169.80000000 175.91000000 175.35403877 2.87258685 327 1516185900 2018.01.17 10:45 172.58000000 171.89000000 169.99000000 172.60000000 175.02413032 2.99762823 445 1516186800 2018.01.17 11:00 171.89000000 168.65000000 166.80000000 172.19000000 174.41707029 3.26919024 476 1516187700 2018.01.17 11:15 168.65000000 170.43000000 168.05000000 170.98000000 174.03734931 3.45601554 389 1516188600 2018.01.17 11:30 169.98000000 166.80000000 166.80000000 170.23000000 173.34807794 3.72910502 487 1516189500 2018.01.17 11:45 167.08000000 165.80000000 163.01000000 167.10000000 172.62921338 4.04738053 386 1516190400 2018.01.17 12:00 165.67000000 162.88000000 161.13000000 165.67000000 171.70071687 4.72790936 404 1516191300 2018.01.17 12:15 162.81000000 158.93000000 157.81000000 163.56000000 170.48445812 5.66806552 403 1516192200 2018.01.17 12:30 158.93000000 161.72000000 158.81000000 162.49000000 169.64974782 6.16957874 401 1516193100 2018.01.17 12:45 161.72000000 156.75000000 156.65000000 161.72000000 168.42120041 6.99496850 422 1516194000 2018.01.17 13:00 156.76000000 165.29000000 156.61000000 166.80000000 168.12299085 6.89736989 401 1516194900 2018.01.17 13:15 165.38000000 162.69000000 161.33000000 167.92000000 167.60556315 6.74572125 442 1516195800 2018.01.17 13:30 162.72000000 158.46000000 158.45000000 165.52000000 166.73455713 6.61572439 471 1516196700 2018.01.17 13:45 158.44000000 158.04000000 155.80000000 159.59000000 165.90650407 6.65553393 416 1516197600 2018.01.17 14:00 158.04000000 160.43000000 155.59000000 160.72000000 165.38493226 6.28501564 397 1516198500 2018.01.17 14:15 160.44000000 163.30000000 158.66000000 163.53000000 165.18636728 5.87933884 445 1516199400 2018.01.17 14:30 163.31000000 164.80000000 163.31000000 168.09000000 165.14957040 5.43107531 441 1516200300 2018.01.17 14:45 164.80000000 161.49000000 159.93000000 165.30000000 164.80103988 4.94368651 424 1516201200 2018.01.17 15:00 160.93000000 162.94000000 159.70000000 163.70000000 164.62379799 4.59860003 423 1516202100 2018.01.17 15:15 162.95000000 158.79000000 158.74000000 163.80000000 164.06819818 4.54750609 462 1516203000 2018.01.17 15:30 158.79000000 156.17000000 154.55000000 159.57000000 163.31598883 4.34299203 410 1516203900 2018.01.17 15:45 156.78000000 154.29000000 154.29000000 158.40000000 162.45637085 4.19758495 282 1516204800 2018.01.17 16:00 154.51000000 153.39000000 148.84000000 155.80000000 161.59290696 4.28192226 350 1516205700 2018.01.17 16:15 153.39000000 147.37000000 147.30000000 153.39000000 160.23834439 4.70200571 378 1516206600 2018.01.17 16:30 147.37000000 149.73000000 143.60000000 149.73000000 159.23754968 4.93219512 290 1516207500 2018.01.17 16:45 149.73000000 143.60000000 143.60000000 150.80000000 157.74825924 5.75235760 367 1516208400 2018.01.17 17:00 143.60000000 146.80000000 143.60000000 148.18000000 156.70556788 6.14915909 336 1516209300 2018.01.17 17:15 146.06000000 138.87000000 138.60000000 146.06000000 155.00694237 7.40230963 358 1516210200 2018.01.17 17:30 138.88000000 143.81000000 136.10000000 143.81000000 153.94056691 7.78969743 262 1516211100 2018.01.17 17:45 143.48000000 140.80000000 140.46000000 147.76000000 152.68908434 8.48631678 290 1516212000 2018.01.17 18:00 140.80000000 152.24000000 140.79000000 153.80000000 152.64631441 8.01211310 431 1516212900 2018.01.17 18:15 152.24000000 158.17000000 149.42000000 159.85000000 153.17237970 7.73761524 454 1516213800 2018.01.17 18:30 158.18000000 160.42000000 154.53000000 160.42000000 153.86262925 7.79404401 497 1516214700 2018.01.17 18:45 160.64000000 168.35000000 160.37000000 168.35000000 155.24237885 8.43200421 358 1516215600 2018.01.17 19:00 168.35000000 165.80000000 162.60000000 169.69000000 156.24786658 8.81570097 525 1516216500 2018.01.17 19:15 165.80000000 160.03000000 157.62000000 168.59000000 156.60806976 8.79836263 480 1516217400 2018.01.17 19:30 160.08000000 155.61000000 152.80000000 160.71000000 156.51301550 8.57940458 484 1516218300 2018.01.17 19:45 155.61000000 161.16000000 155.20000000 162.91000000 156.95558545 8.71441866 465 1516219200 2018.01.17 20:00 161.16000000 156.34000000 153.00000000 161.20000000 156.89695826 8.58940247 482 1516220100 2018.01.17 20:15 155.83000000 154.43000000 153.08000000 156.49000000 156.66200986 8.50296260 348 1516221000 2018.01.17 20:30 154.46000000 154.96000000 153.76000000 159.09000000 156.49991368 8.44820715 505 1516221900 2018.01.17 20:45 154.99000000 153.49000000 152.81000000 155.15000000 156.21325524 8.35527056 484 1516222800 2018.01.17 21:00 153.58000000 159.43000000 153.23000000 160.47000000 156.51961188 8.46418842 449 1516223700 2018.01.17 21:15 159.43000000 157.80000000 156.34000000 159.43000000 156.64155361 8.25503541 390 1516224600 2018.01.17 21:30 157.80000000 164.18000000 156.35000000 164.18000000 157.35950088 8.46979600 456 1516225500 2018.01.17 21:45 164.18000000 166.80000000 163.43000000 169.31000000 158.25859604 8.36817002 398 1516226400 2018.01.17 22:00 166.74000000 169.42000000 164.02000000 169.68000000 159.32158689 8.55988060 371 1516227300 2018.01.17 22:15 169.75000000 171.67000000 169.43000000 175.80000000 160.49762623 7.91962253 329 1516228200 2018.01.17 22:30 171.67000000 174.37000000 171.16000000 174.37000000 161.81880469 7.79464235 430 1516229100 2018.01.17 22:45 174.35000000 176.72000000 174.03000000 177.44000000 163.23796615 7.14644582 341 1516230000 2018.01.17 23:00 176.94000000 175.34000000 172.42000000 176.94000000 164.39054080 7.32846204 401 1516230900 2018.01.17 23:15 175.13000000 178.80000000 173.24000000 178.80000000 165.76287025 8.02532130 361 1516231800 2018.01.17 23:30 179.47000000 186.37000000 178.82000000 188.21000000 167.72545403 9.42786864 260 1516232700 2018.01.17 23:45 186.07000000 190.93000000 183.28000000 190.93000000 169.93541079 11.19291863 351 1516233600 2018.01.18 00:00 191.83000000 191.27000000 188.95000000 192.78000000 171.96727643 12.62366241 429 1516234500 2018.01.18 00:15 191.28000000 184.05000000 183.80000000 192.84000000 173.11801201 12.93535841 478 1516235400 2018.01.18 00:30 184.05000000 180.30000000 179.38000000 184.83000000 173.80201086 12.60054511 443 1516236300 2018.01.18 00:45 180.38000000 183.56000000 179.91000000 186.07000000 174.73134316 12.67535336 487 1516237200 2018.01.18 01:00 183.57000000 176.80000000 175.37000000 183.72000000 174.92835810 12.03623327 452 1516238100 2018.01.18 01:15 176.57000000 182.84000000 176.55000000 185.78000000 175.68184780 11.35896379 429 1516239000 2018.01.18 01:30 182.86000000 186.24000000 181.18000000 186.74000000 176.68738611 10.69900206 504 1516239900 2018.01.18 01:45 186.24000000 184.00000000 181.00000000 186.75000000 177.38382553 9.49863341 499 1516240800 2018.01.18 02:00 184.51000000 181.02000000 179.22000000 184.98000000 177.73012786 8.62411788 467 1516241700 2018.01.18 02:15 181.03000000 176.69000000 176.66000000 181.80000000 177.63106806 7.40567170 442 1516242600 2018.01.18 02:30 176.75000000 181.80000000 176.75000000 182.00000000 178.02810920 6.70693875 474 1516243500 2018.01.18 02:45 181.80000000 186.25000000 180.04000000 186.66000000 178.81114642 6.17580593 468 1516244400 2018.01.18 03:00 186.22000000 187.79000000 183.79000000 187.79000000 179.66627533 5.77166853 381 1516245300 2018.01.18 03:15 187.79000000 188.78000000 187.79000000 190.68000000 180.53424911 5.45546248 438 1516246200 2018.01.18 03:30 188.78000000 186.85000000 184.84000000 189.19000000 181.13574919 5.18335331 498 1516247100 2018.01.18 03:45 186.80000000 187.67000000 184.59000000 187.67000000 181.75805879 5.00143089 461 1516248000 2018.01.18 04:00 187.68000000 189.51000000 186.66000000 190.48000000 182.49633891 4.72689795 503 1516248900 2018.01.18 04:15 189.51000000 191.82000000 189.14000000 192.80000000 183.38430663 4.68465152 343 1516249800 2018.01.18 04:30 192.10000000 187.26000000 186.48000000 192.10000000 183.75342029 4.58196014 497 1516250700 2018.01.18 04:45 187.26000000 190.30000000 186.81000000 191.29000000 184.37690407 4.37002226 393 1516251600 2018.01.18 05:00 190.31000000 190.99000000 188.88000000 191.27000000 185.00672273 4.27026071 518 1516252500 2018.01.18 05:15 190.99000000 189.95000000 188.29000000 191.86000000 185.47751104 4.37590794 371 1516253400 2018.01.18 05:30 189.53000000 184.24000000 183.88000000 189.53000000 185.35965285 4.23737993 525 1516254300 2018.01.18 05:45 184.24000000 184.47000000 183.30000000 185.96000000 185.27492400 4.23186002 514 1516255200 2018.01.18 06:00 184.49000000 188.16000000 184.47000000 189.95000000 185.54969315 3.77206505 518 1516256100 2018.01.18 06:15 188.28000000 183.30000000 182.90000000 188.28000000 185.33543666 3.80856730 509 1516257000 2018.01.18 06:30 183.24000000 181.51000000 179.58000000 183.24000000 184.97110936 3.98734550 468 1516257900 2018.01.18 06:45 181.52000000 179.31000000 179.31000000 182.72000000 184.43195608 4.32766710 494 1516258800 2018.01.18 07:00 179.09000000 175.65000000 174.73000000 179.09000000 183.59557931 4.96802123 508 1516259700 2018.01.18 07:15 175.47000000 177.97000000 174.83000000 177.97000000 183.05980986 5.13797197 486 1516260600 2018.01.18 07:30 177.97000000 176.80000000 176.80000000 179.88000000 182.46363749 5.60882999 459 1516261500 2018.01.18 07:45 176.80000000 177.85000000 175.39000000 178.17000000 182.02424344 5.85118199 422 1516262400 2018.01.18 08:00 177.87000000 181.41000000 177.76000000 182.27000000 181.96574407 5.73657654 443 1516263300 2018.01.18 08:15 181.41000000 181.75000000 179.87000000 182.73000000 181.94519701 5.53957236 471 1516264200 2018.01.18 08:30 181.75000000 179.71000000 178.12000000 181.92000000 181.73232111 5.53589094 341 1516265100 2018.01.18 08:45 179.55000000 181.92000000 179.11000000 182.67000000 181.75019529 5.36798293 484 1516266000 2018.01.18 09:00 181.92000000 181.35000000 180.38000000 182.31000000 181.71208145 5.09225329 478 1516266900 2018.01.18 09:15 181.35000000 178.01000000 174.82000000 181.38000000 181.35950226 4.71752850 444 1516267800 2018.01.18 09:30 178.02000000 173.14000000 172.80000000 178.08000000 180.57669252 5.03337444 510 1516268700 2018.01.18 09:45 173.17000000 170.96000000 170.68000000 173.51000000 179.66081705 5.16759350 473 1516269600 2018.01.18 10:00 170.96000000 173.98000000 170.18000000 177.55000000 179.11978685 4.75791192 518 1516270500 2018.01.18 10:15 173.99000000 174.12000000 171.41000000 174.12000000 178.64361667 4.28984092 433 1516271400 2018.01.18 10:30 174.12000000 175.13000000 173.28000000 176.35000000 178.30898652 4.20563966 513 1516272300 2018.01.18 10:45 175.29000000 173.25000000 172.00000000 175.80000000 177.82717828 4.15426976 489 1516273200 2018.01.18 11:00 173.35000000 178.72000000 172.48000000 180.68000000 177.91220892 3.46015407 444 1516274100 2018.01.18 11:15 178.70000000 180.21000000 178.33000000 182.70000000 178.13104616 3.30958707 489 1516275000 2018.01.18 11:30 180.22000000 182.94000000 179.33000000 183.77000000 178.58904177 3.48355458 502 1516275900 2018.01.18 11:45 182.97000000 182.67000000 181.65000000 184.48000000 178.97770445 3.69410629 496 1516276800 2018.01.18 12:00 182.69000000 183.76000000 181.30000000 184.57000000 179.43316117 3.88290740 446 1516277700 2018.01.18 12:15 183.76000000 181.85000000 181.85000000 184.78000000 179.66333630 3.96930260 487 1516278600 2018.01.18 12:30 181.81000000 182.50000000 181.07000000 183.00000000 179.93349475 4.03831951 430 1516279500 2018.01.18 12:45 182.46000000 185.07000000 182.46000000 185.41000000 180.42268572 4.29452345 413 1516280400 2018.01.18 13:00 185.07000000 187.90000000 184.81000000 189.77000000 181.13481089 4.80483575 445 1516281300 2018.01.18 13:15 187.90000000 189.60000000 187.12000000 189.83000000 181.94101938 5.42116671 436 1516282200 2018.01.18 13:30 189.61000000 188.80000000 187.73000000 190.43000000 182.59425563 5.83703349 382 1516283100 2018.01.18 13:45 189.00000000 188.29000000 187.75000000 189.84000000 183.13670747 6.17370003 371 1516284000 2018.01.18 14:00 188.03000000 191.33000000 187.80000000 192.93000000 183.91702105 6.71423422 339 1516284900 2018.01.18 14:15 191.33000000 195.23000000 191.13000000 195.23000000 184.99444761 7.42202642 269 1516285800 2018.01.18 14:30 195.24000000 194.90000000 192.93000000 196.67000000 185.93783356 7.58320336 352 1516286700 2018.01.18 14:45 194.90000000 190.47000000 189.80000000 195.28000000 186.36946846 7.01023031 423 1516287600 2018.01.18 15:00 190.51000000 189.09000000 187.90000000 192.20000000 186.62856670 6.53630452 434 1516288500 2018.01.18 15:15 189.08000000 193.31000000 187.90000000 193.31000000 187.26489368 6.21722551 465 1516289400 2018.01.18 15:30 193.24000000 194.49000000 192.17000000 195.80000000 187.95299904 5.92671685 427 1516290300 2018.01.18 15:45 194.49000000 191.14000000 190.84000000 194.49000000 188.25652294 5.01229800 435 1516291200 2018.01.18 16:00 191.14000000 190.21000000 190.20000000 193.53000000 188.44256838 4.56363682 374 1516292100 2018.01.18 16:15 190.21000000 192.69000000 189.94000000 193.63000000 188.84708567 4.26670915 490 1516293000 2018.01.18 16:30 192.69000000 195.96000000 192.15000000 196.71000000 189.52450609 4.31442163 450 1516293900 2018.01.18 16:45 196.12000000 198.80000000 194.70000000 198.80000000 190.40788646 4.47558885 384 1516294800 2018.01.18 17:00 198.48000000 198.40000000 197.04000000 199.60000000 191.16904013 4.54868799 318 1516295700 2018.01.18 17:15 198.52000000 196.24000000 193.97000000 198.97000000 191.65198869 4.16343267 416 1516296600 2018.01.18 17:30 196.27000000 197.90000000 195.80000000 199.36000000 192.24703739 3.80180046 406 1516297500 2018.01.18 17:45 197.90000000 200.97000000 197.90000000 201.34000000 193.07779573 3.82708806 341 1516298400 2018.01.18 18:00 201.06000000 197.90000000 197.90000000 201.31000000 193.53705328 3.74556117 1303 1516299300 2018.01.18 18:15 197.90000000 192.24000000 191.04000000 197.90000000 193.41352440 3.66711080 456 1516300200 2018.01.18 18:30 192.25000000 191.90000000 190.54000000 194.72000000 193.26937921 3.56495545 531 1516301100 2018.01.18 18:45 191.90000000 193.37000000 190.55000000 194.70000000 193.27896215 3.38371458 504 1516302000 2018.01.18 19:00 193.38000000 195.09000000 193.21000000 196.37000000 193.45144194 3.32068679 517 1516302900 2018.01.18 19:15 195.09000000 194.85000000 193.04000000 196.01000000 193.58463795 3.27201387 500 1516303800 2018.01.18 19:30 194.78000000 191.87000000 191.34000000 195.15000000 193.42133910 3.32286033 484 1516304700 2018.01.18 19:45 191.87000000 188.97000000 188.80000000 192.67000000 192.99740204 3.53489151 525 1516305600 2018.01.18 20:00 188.98000000 191.78000000 188.11000000 192.31000000 192.88145899 3.48508036 535 1516306500 2018.01.18 20:15 191.78000000 192.78000000 190.20000000 192.92000000 192.87179623 3.48799693 453 1516307400 2018.01.18 20:30 192.78000000 193.44000000 192.08000000 194.29000000 192.92591087 3.44920069 357 1516308300 2018.01.18 20:45 193.44000000 195.42000000 192.70000000 195.60000000 193.16344317 3.36728906 392 1516309200 2018.01.18 21:00 195.38000000 194.79000000 193.80000000 196.77000000 193.31835334 3.24986945 374 1516310100 2018.01.18 21:15 194.79000000 192.52000000 192.50000000 195.57000000 193.24231969 3.28613920 433 1516311000 2018.01.18 21:30 192.52000000 195.80000000 192.30000000 196.31000000 193.48590829 3.17499687 471 1516311900 2018.01.18 21:45 195.80000000 197.91000000 195.15000000 197.91000000 193.90725036 2.96576980 284 1516312800 2018.01.18 22:00 197.91000000 196.52000000 195.28000000 198.03000000 194.15608366 2.79974348 366 1516313700 2018.01.18 22:15 196.08000000 197.61000000 195.85000000 198.43000000 194.48502807 2.82496796 308 1516314600 2018.01.18 22:30 197.62000000 197.83000000 197.12000000 198.79000000 194.80359683 2.81697010 456 1516315500 2018.01.18 22:45 197.83000000 196.21000000 196.21000000 199.82000000 194.93753999 2.49966719 360 1516316400 2018.01.18 23:00 196.13000000 194.93000000 194.93000000 198.06000000 194.93682189 2.41010437 430 1516317300 2018.01.18 23:15 194.85000000 195.10000000 193.28000000 196.36000000 194.95236267 2.33712355 376 1516318200 2018.01.18 23:30 195.12000000 192.40000000 192.27000000 195.18000000 194.70928051 2.26748871 489 1516319100 2018.01.18 23:45 192.40000000 191.63000000 188.65000000 192.68000000 194.41601570 2.32688469 391 1516320000 2018.01.19 00:00 191.78000000 184.56000000 182.69000000 192.15000000 193.47734753 3.17170595 414 1516320900 2018.01.19 00:15 184.56000000 181.80000000 180.32000000 185.81000000 192.36521920 4.17001341 403 1516321800 2018.01.19 00:30 181.81000000 186.91000000 181.80000000 186.91000000 191.84567451 4.44270310 367 1516322700 2018.01.19 00:45 186.91000000 186.48000000 185.90000000 188.53000000 191.33465789 4.69271903 312 1516323600 2018.01.19 01:00 186.09000000 185.31000000 183.29000000 186.70000000 190.76088095 5.04877851 362 1516324500 2018.01.19 01:15 185.43000000 183.98000000 181.80000000 185.72000000 190.11508276 5.44766954 408 1516325400 2018.01.19 01:30 183.96000000 183.92000000 182.95000000 184.48000000 189.52507488 5.75515482 365 1516326300 2018.01.19 01:45 183.95000000 185.30000000 183.95000000 188.05000000 189.12268680 5.80400932 460 1516327200 2018.01.19 02:00 185.30000000 187.51000000 183.42000000 188.38000000 188.96909758 5.72033906 388 1516328100 2018.01.19 02:15 187.46000000 188.20000000 185.91000000 188.51000000 188.89585019 5.68773982 473 1516329000 2018.01.19 02:30 188.23000000 187.78000000 186.46000000 188.44000000 188.78957874 5.50411975 477 1516329900 2018.01.19 02:45 188.11000000 191.47000000 187.89000000 192.31000000 189.04485696 5.10478140 308 1516330800 2018.01.19 03:00 191.47000000 191.47000000 191.47000000 192.85000000 189.27582296 4.83661374 437 1516331700 2018.01.19 03:15 191.47000000 190.77000000 188.66000000 191.47000000 189.41812554 4.48102960 344 1516332600 2018.01.19 03:30 190.77000000 187.32000000 186.40000000 190.99000000 189.21830406 4.06149024 474 1516333500 2018.01.19 03:45 187.32000000 188.42000000 186.74000000 188.95000000 189.14227510 3.73415261 391 1516334400 2018.01.19 04:00 188.42000000 188.97000000 187.03000000 189.31000000 189.12586795 3.49744612 266 1516335300 2018.01.19 04:15 188.97000000 183.48000000 183.48000000 189.77000000 188.58816624 3.23377803 398 1516336200 2018.01.19 04:30 183.48000000 181.51000000 179.90000000 185.99000000 187.91405517 3.21444763 452 1516337100 2018.01.19 04:45 181.59000000 179.24000000 179.17000000 185.07000000 187.08795468 3.35972399 443 1516338000 2018.01.19 05:00 179.25000000 180.22000000 178.64000000 183.43000000 186.43386375 3.51214672 454 1516338900 2018.01.19 05:15 180.13000000 181.62000000 178.49000000 182.09000000 185.97540054 3.49672274 480 1516339800 2018.01.19 05:30 181.85000000 182.69000000 181.32000000 184.42000000 185.66250525 3.56378871 376 1516340700 2018.01.19 05:45 182.70000000 183.80000000 182.62000000 185.63000000 185.48512380 3.58710112 319 1516341600 2018.01.19 06:00 183.80000000 183.80000000 183.80000000 183.88000000 185.32463582 3.61412038 276 1516342500 2018.01.19 06:15 183.80000000 182.80000000 182.80000000 183.80000000 185.08419431 3.66596068 286 1516343400 2018.01.19 06:30 182.80000000 186.53000000 182.30000000 186.53000000 185.22189009 3.65246999 315 1516344300 2018.01.19 06:45 186.53000000 186.41000000 184.14000000 188.24000000 185.33504342 3.64901401 475 1516345200 2018.01.19 07:00 186.15000000 186.36000000 185.87000000 188.52000000 185.43265833 3.61672706 446 1516346100 2018.01.19 07:15 186.37000000 186.80000000 185.95000000 188.46000000 185.56288134 3.57375061 407 1516347000 2018.01.19 07:30 186.61000000 184.87000000 184.16000000 186.67000000 185.49689265 3.54067848 385 1516347900 2018.01.19 07:45 184.89000000 186.39000000 183.44000000 186.42000000 185.58195049 3.29463724 488 1516348800 2018.01.19 08:00 186.39000000 185.79000000 184.84000000 186.47000000 185.60176473 3.02509104 334 1516349700 2018.01.19 08:15 185.80000000 189.78000000 185.22000000 189.78000000 185.99969190 3.07459352 438 1516350600 2018.01.19 08:30 189.81000000 188.80000000 188.09000000 190.55000000 186.26638791 3.22618615 436 1516351500 2018.01.19 08:45 188.80000000 188.34000000 187.59000000 189.19000000 186.46387477 3.31151126 471 1516352400 2018.01.19 09:00 188.19000000 186.68000000 186.08000000 190.51000000 186.48445813 3.27467774 526 1516353300 2018.01.19 09:15 186.71000000 185.07000000 185.00000000 186.81000000 186.34974783 3.15542963 458 1516354200 2018.01.19 09:30 185.07000000 184.80000000 182.80000000 185.20000000 186.20215280 2.92244355 462 1516355100 2018.01.19 09:45 184.80000000 184.80000000 184.80000000 184.80000000 186.06861444 2.44886946 284 1516356000 2018.01.19 10:00 184.80000000 189.30000000 181.66000000 190.80000000 186.37636544 2.25528822 317 1516356900 2018.01.19 10:15 189.51000000 190.20000000 189.30000000 191.72000000 186.74052111 2.22415772 316 1516357800 2018.01.19 10:30 190.22000000 193.13000000 189.80000000 193.24000000 187.34904291 2.56125844 509 1516358700 2018.01.19 10:45 193.05000000 191.08000000 190.40000000 193.05000000 187.70437216 2.63421692 534 1516359600 2018.01.19 11:00 191.09000000 191.45000000 190.90000000 193.96000000 188.06109862 2.67835020 471 1516360500 2018.01.19 11:15 191.45000000 191.10000000 190.90000000 192.38000000 188.35051780 2.53724710 325 1516361400 2018.01.19 11:30 191.10000000 190.26000000 188.18000000 191.10000000 188.53237325 2.56693039 461 1516362300 2018.01.19 11:45 190.26000000 189.75000000 189.30000000 190.98000000 188.64833770 2.55340486 394 1516363200 2018.01.19 12:00 189.78000000 189.88000000 189.30000000 190.67000000 188.76563887 2.53036648 268 1516364100 2018.01.19 12:15 189.88000000 192.46000000 189.88000000 193.47000000 189.11748279 2.65789941 436 1516365000 2018.01.19 12:30 192.42000000 191.28000000 190.52000000 192.42000000 189.32343681 2.54558530 469 1516365900 2018.01.19 12:45 191.31000000 194.36000000 191.18000000 194.36000000 189.80310949 2.73127550 437 1516366800 2018.01.19 13:00 194.36000000 192.07000000 190.80000000 194.36000000 190.01900383 2.64385083 421 1516367700 2018.01.19 13:15 192.13000000 191.18000000 189.78000000 192.13000000 190.12957489 2.66744338 428 1516368600 2018.01.19 13:30 190.76000000 191.34000000 189.37000000 191.74000000 190.24485347 2.67586092 360 1516369500 2018.01.19 13:45 191.34000000 193.11000000 191.00000000 193.74000000 190.51772457 2.73994519 423 1516370400 2018.01.19 14:00 193.10000000 196.53000000 191.74000000 196.55000000 191.09032223 2.95737448 410 1516371300 2018.01.19 14:15 196.54000000 194.30000000 193.46000000 196.95000000 191.39600583 2.74314805 371 1516372200 2018.01.19 14:30 194.30000000 194.50000000 193.62000000 195.05000000 191.69162432 2.40741605 313 1516373100 2018.01.19 14:45 194.50000000 195.01000000 193.40000000 195.67000000 192.00766010 1.95041009 412 1516374000 2018.01.19 15:00 195.01000000 196.85000000 195.00000000 199.61000000 192.46883533 2.09186343 375 1516374900 2018.01.19 15:15 196.92000000 195.61000000 195.24000000 197.47000000 192.76799387 2.12735726 434 1516375800 2018.01.19 15:30 195.59000000 195.19000000 193.80000000 195.90000000 192.99866112 2.19559255 425 1516376700 2018.01.19 15:45 194.98000000 194.19000000 193.81000000 195.43000000 193.11212196 2.17148157 268 1516377600 2018.01.19 16:00 194.02000000 195.49000000 194.02000000 195.49000000 193.33858654 2.20476331 284 1516378500 2018.01.19 16:15 195.49000000 193.21000000 193.21000000 195.96000000 193.32634020 2.14735824 292 1516379400 2018.01.19 16:30 193.11000000 192.98000000 192.42000000 193.87000000 193.29335542 2.03892747 447 1516380300 2018.01.19 16:45 192.86000000 190.19000000 188.80000000 192.93000000 192.99779776 2.05244309 474 1516381200 2018.01.19 17:00 190.19000000 190.13000000 188.74000000 190.96000000 192.72467417 2.11803671 419 1516382100 2018.01.19 17:15 190.13000000 191.90000000 189.77000000 191.97000000 192.64613377 2.15406205 384 1516383000 2018.01.19 17:30 191.90000000 190.19000000 188.47000000 192.01000000 192.41221627 2.29421415 382 1516383900 2018.01.19 17:45 190.19000000 189.17000000 188.80000000 190.25000000 192.10343377 2.48085123 249 1516384800 2018.01.19 18:00 189.17000000 191.92000000 188.80000000 191.92000000 192.08596388 2.48859475 314 1516385700 2018.01.19 18:15 191.92000000 191.40000000 190.81000000 192.42000000 192.02063399 2.51401258 300 1516386600 2018.01.19 18:30 191.19000000 192.01000000 191.19000000 192.69000000 192.01962123 2.50987639 284 1516387500 2018.01.19 18:45 192.01000000 190.90000000 190.90000000 192.93000000 191.91299064 2.55753102 352 1516388400 2018.01.19 19:00 191.04000000 189.91000000 188.97000000 191.75000000 191.72222962 2.45609564 348 1516389300 2018.01.19 19:15 189.91000000 187.39000000 187.32000000 190.49000000 191.30963633 2.71548670 341 1516390200 2018.01.19 19:30 187.32000000 187.32000000 185.88000000 187.67000000 190.92967096 2.89245326 372 1516391100 2018.01.19 19:45 187.33000000 185.86000000 184.58000000 187.37000000 190.44684516 3.11290237 391 1516392000 2018.01.19 20:00 185.89000000 187.41000000 184.37000000 187.68000000 190.15762181 2.92804195 333 1516392900 2018.01.19 20:15 187.41000000 183.87000000 183.81000000 187.48000000 189.55880068 3.14166782 428 1516393800 2018.01.19 20:30 183.87000000 185.29000000 182.62000000 185.29000000 189.15224824 3.12240195 344 1516394700 2018.01.19 20:45 185.29000000 186.80000000 184.78000000 187.55000000 188.92822459 3.00631337 380 1516395600 2018.01.19 21:00 186.80000000 187.80000000 186.80000000 189.60000000 188.82077463 2.65262117 329 1516396500 2018.01.19 21:15 187.68000000 185.44000000 185.43000000 189.40000000 188.49879610 2.60680650 356 1516397400 2018.01.19 21:30 185.45000000 184.86000000 184.80000000 186.31000000 188.15224409 2.56242815 358 1516398300 2018.01.19 21:45 184.86000000 186.70000000 184.86000000 188.20000000 188.01393513 2.55491719 439 1516399200 2018.01.19 22:00 186.72000000 185.90000000 185.90000000 188.70000000 187.81260797 2.56965829 356 1516400100 2018.01.19 22:15 185.90000000 187.09000000 185.72000000 187.80000000 187.74378817 2.40943537 355 1516401000 2018.01.19 22:30 187.12000000 188.98000000 186.36000000 189.22000000 187.86152263 2.36283347 385 1516401900 2018.01.19 22:45 188.98000000 188.41000000 188.32000000 190.02000000 187.91375857 2.35062527 406 1516402800 2018.01.19 23:00 188.41000000 188.22000000 187.36000000 188.97000000 187.94292442 2.17900570 373 1516403700 2018.01.19 23:15 188.25000000 189.80000000 188.18000000 190.45000000 188.11978876 2.12405208 271 1516404600 2018.01.19 23:30 189.59000000 189.01000000 188.33000000 189.59000000 188.20457078 1.98307577 284 1516405500 2018.01.19 23:45 188.82000000 187.80000000 187.80000000 189.01000000 188.16604023 1.87110617 178 1516579200 2018.01.22 00:00 185.12000000 185.23000000 184.31000000 185.37000000 187.88641735 1.78413619 314 1516580100 2018.01.22 00:15 185.24000000 185.77000000 184.98000000 187.43000000 187.68485379 1.74037038 417 1516581000 2018.01.22 00:30 185.76000000 184.63000000 184.50000000 185.76000000 187.39391534 1.73946338 457 1516581900 2018.01.22 00:45 184.63000000 183.27000000 182.96000000 184.97000000 187.00116150 1.81660343 433 1516582800 2018.01.22 01:00 183.32000000 184.03000000 182.96000000 185.03000000 186.71819373 1.87040098 385 1516583700 2018.01.22 01:15 184.16000000 184.76000000 184.16000000 185.34000000 186.53169909 1.79833131 401 1516584600 2018.01.22 01:30 184.76000000 185.73000000 184.76000000 186.57000000 186.45534680 1.78655700 327 1516585500 2018.01.22 01:45 185.73000000 187.75000000 185.73000000 187.78000000 186.57864710 1.80535177 367 1516586400 2018.01.22 02:00 187.75000000 189.75000000 187.62000000 189.81000000 186.88068071 1.93178149 339 1516587300 2018.01.22 02:15 189.77000000 187.41000000 187.41000000 190.17000000 186.93109207 1.91238684 337 1516588200 2018.01.22 02:30 187.41000000 188.79000000 186.94000000 188.90000000 187.10813092 1.90778563 259 1516589100 2018.01.22 02:45 188.80000000 190.85000000 188.80000000 191.06000000 187.46449941 2.10288823 329 1516590000 2018.01.22 03:00 190.86000000 188.80000000 188.80000000 190.87000000 187.59168994 2.10853966 260 1516590900 2018.01.22 03:15 188.79000000 187.10000000 186.40000000 188.79000000 187.54486233 2.10255530 331 1516591800 2018.01.22 03:30 187.10000000 185.99000000 185.80000000 187.44000000 187.39678020 2.08449098 348 1516592700 2018.01.22 03:45 186.04000000 186.73000000 186.04000000 187.00000000 187.33327732 2.06849182 244 1516593600 2018.01.22 04:00 186.74000000 185.22000000 184.57000000 186.74000000 187.13201282 2.08259343 344 1516594500 2018.01.22 04:15 185.01000000 185.49000000 184.67000000 185.73000000 186.97563064 2.00178803 402 1516595400 2018.01.22 04:30 185.49000000 188.56000000 185.01000000 188.56000000 187.12652296 2.00918233 401 1516596300 2018.01.22 04:45 188.58000000 189.42000000 187.26000000 190.00000000 187.34494935 2.11736066 348 1516597200 2018.01.22 05:00 189.34000000 188.66000000 187.78000000 189.50000000 187.47019227 2.11288442 481 1516598100 2018.01.22 05:15 188.66000000 188.41000000 187.72000000 189.32000000 187.55969777 2.10808145 442 1516599000 2018.01.22 05:30 188.42000000 188.07000000 188.00000000 189.26000000 187.60829798 2.01528080 373 1516599900 2018.01.22 05:45 188.10000000 188.69000000 187.75000000 188.79000000 187.71131722 1.79153072 420 1516600800 2018.01.22 06:00 188.68000000 190.13000000 188.68000000 190.19000000 187.94166796 1.68212458 304 1516601700 2018.01.22 06:15 190.13000000 191.36000000 190.13000000 191.86000000 188.26722339 1.69732476 424 1516602600 2018.01.22 06:30 191.37000000 190.62000000 190.13000000 191.80000000 188.49129735 1.68255792 446 1516603500 2018.01.22 06:45 190.63000000 189.57000000 189.50000000 191.45000000 188.59403094 1.69539818 412 1516604400 2018.01.22 07:00 189.57000000 188.10000000 187.00000000 189.57000000 188.54698037 1.67438919 348 1516605300 2018.01.22 07:15 188.07000000 188.42000000 187.80000000 189.28000000 188.53488701 1.65454694 478 1516606200 2018.01.22 07:30 188.42000000 187.58000000 187.50000000 188.42000000 188.44394539 1.66177825 321 1516607100 2018.01.22 07:45 187.50000000 186.79000000 186.50000000 187.50000000 188.28642678 1.59756720 262 1516608000 2018.01.22 08:00 186.75000000 186.75000000 186.50000000 187.48000000 188.14010042 1.61831439 257 1516608900 2018.01.22 08:15 186.78000000 189.37000000 186.78000000 189.37000000 188.25723371 1.62511271 336 1516609800 2018.01.22 08:30 189.37000000 188.73000000 188.73000000 189.78000000 188.30225907 1.54606234 394 1516610700 2018.01.22 08:45 188.73000000 188.66000000 188.45000000 189.35000000 188.33632964 1.50517910 256 1516611600 2018.01.22 09:00 188.66000000 186.93000000 186.90000000 188.83000000 188.20239348 1.39456461 221 1516612500 2018.01.22 09:15 186.93000000 187.20000000 186.79000000 187.71000000 188.10692744 1.30859340 124 1516613400 2018.01.22 09:30 187.20000000 190.17000000 187.00000000 190.17000000 188.30341054 1.31445213 263 1516614300 2018.01.22 09:45 190.17000000 190.20000000 189.83000000 190.42000000 188.48403810 1.31424845 312 1516615200 2018.01.22 10:00 190.20000000 191.36000000 189.59000000 191.70000000 188.75793924 1.41802428 277 1516616100 2018.01.22 10:15 191.36000000 191.51000000 190.88000000 192.50000000 189.02004026 1.52306788 279 1516617000 2018.01.22 10:30 191.51000000 189.86000000 189.50000000 192.01000000 189.10003643 1.51772527 336 1516617900 2018.01.22 10:45 189.87000000 190.40000000 189.87000000 190.59000000 189.22384248 1.54069624 192 1516618800 2018.01.22 11:00 190.39000000 190.11000000 189.28000000 190.39000000 189.30823844 1.54457630 113 1516619700 2018.01.22 11:15 190.11000000 191.43000000 190.11000000 191.95000000 189.51031097 1.57789428 232 1516620600 2018.01.22 11:30 191.39000000 191.65000000 191.23000000 191.82000000 189.71409087 1.67600455 444 1516621500 2018.01.22 11:45 191.61000000 190.68000000 190.18000000 192.19000000 189.80608222 1.71469240 347 1516622400 2018.01.22 12:00 190.66000000 190.48000000 189.57000000 190.68000000 189.87026487 1.69463613 204 1516623300 2018.01.22 12:15 190.48000000 189.50000000 189.13000000 190.50000000 189.83500154 1.65721336 146 1516624200 2018.01.22 12:30 189.35000000 190.19000000 188.60000000 190.20000000 189.86881092 1.58604563 169 1516625100 2018.01.22 12:45 190.20000000 189.82000000 189.50000000 190.51000000 189.86416226 1.42850377 152 1516626000 2018.01.22 13:00 189.94000000 189.66000000 189.34000000 190.14000000 189.84471824 1.24876080 135 1516626900 2018.01.22 13:15 189.67000000 188.05000000 187.54000000 189.75000000 189.67379269 1.31651036 174 1516627800 2018.01.22 13:30 188.05000000 184.84000000 184.84000000 188.08000000 189.21343148 1.74159554 349 1516628700 2018.01.22 13:45 184.84000000 183.85000000 183.80000000 186.03000000 188.70262848 2.21405983 317 1516629600 2018.01.22 14:00 183.85000000 184.57000000 183.25000000 184.87000000 188.30904482 2.49108857 276 1516630500 2018.01.22 14:15 184.55000000 182.10000000 182.08000000 185.13000000 187.71770722 3.04366857 307 1516631400 2018.01.22 14:30 182.10000000 183.00000000 181.92000000 183.00000000 187.26840177 3.33577506 278 1516632300 2018.01.22 14:45 183.00000000 183.51000000 182.93000000 183.80000000 186.91045874 3.50585136 223 1516633200 2018.01.22 15:00 183.50000000 176.35000000 176.35000000 183.53000000 185.90470077 4.38537984 337 1516634100 2018.01.22 15:15 176.35000000 171.91000000 171.65000000 176.59000000 184.57187212 5.57473768 437 1516635000 2018.01.22 15:30 171.79000000 168.50000000 168.50000000 173.88000000 183.04121763 6.91887040 339 1516635900 2018.01.22 15:45 168.50000000 172.88000000 168.50000000 173.58000000 182.07348262 7.37453076 395 1516636800 2018.01.22 16:00 172.88000000 172.40000000 171.50000000 174.49000000 181.15219856 7.73338128 457 1516637700 2018.01.22 16:15 172.40000000 177.50000000 172.40000000 177.50000000 180.80437013 7.52641756 407 1516638600 2018.01.22 16:30 175.99000000 174.71000000 173.50000000 176.99000000 180.22395393 7.38976592 369 1516639500 2018.01.22 16:45 174.71000000 173.49000000 171.65000000 175.49000000 179.58262498 7.29965877 391 1516640400 2018.01.22 17:00 173.49000000 171.64000000 171.50000000 173.64000000 178.82618451 7.23505284 417 1516641300 2018.01.22 17:15 171.64000000 173.78000000 171.60000000 174.09000000 178.34559551 6.99524524 405 1516642200 2018.01.22 17:30 173.81000000 171.92000000 171.50000000 174.65000000 177.73363403 6.69484942 470 1516643100 2018.01.22 17:45 171.92000000 170.39000000 168.50000000 172.10000000 177.03424031 6.38192649 387 1516644000 2018.01.22 18:00 170.42000000 171.04000000 168.65000000 171.47000000 176.46336028 5.88540966 486 1516644900 2018.01.22 18:15 171.06000000 170.12000000 169.70000000 173.31000000 175.85923073 5.44535955 476 1516645800 2018.01.22 18:30 170.13000000 172.71000000 169.84000000 173.63000000 175.55930399 5.08730865 301 1516646700 2018.01.22 18:45 172.70000000 172.25000000 172.25000000 173.70000000 175.24413219 4.75115214 387 1516647600 2018.01.22 19:00 172.25000000 173.41000000 172.25000000 173.62000000 175.06945293 4.24876242 325 1516648500 2018.01.22 19:15 173.41000000 173.41000000 173.41000000 175.54000000 174.91140979 3.91470229 302 1516649400 2018.01.22 19:30 173.41000000 175.20000000 173.41000000 175.43000000 174.93889458 3.48483131 325 1516650300 2018.01.22 19:45 175.12000000 173.41000000 173.41000000 175.15000000 174.79328557 2.82858661 209 1516651200 2018.01.22 20:00 173.41000000 172.41000000 170.49000000 173.41000000 174.56630599 2.69148810 362 1516652100 2018.01.22 20:15 172.41000000 172.22000000 171.43000000 172.95000000 174.34284828 2.52364601 302 1516653000 2018.01.22 20:30 172.19000000 172.61000000 171.55000000 173.09000000 174.17781511 2.08679951 317 1516653900 2018.01.22 20:45 172.61000000 170.31000000 169.34000000 172.61000000 173.80945176 2.02477633 338 1516654800 2018.01.22 21:00 169.89000000 171.29000000 169.71000000 171.80000000 173.56950398 1.95923665 246 1516655700 2018.01.22 21:15 171.30000000 171.22000000 169.99000000 172.48000000 173.34574169 1.69073105 402 1516656600 2018.01.22 21:30 170.95000000 172.67000000 169.31000000 172.67000000 173.28138534 1.62931472 439 1516657500 2018.01.22 21:45 172.67000000 172.35000000 171.54000000 173.15000000 173.19268198 1.58590068 443 1516658400 2018.01.22 22:00 172.35000000 171.80000000 171.55000000 172.62000000 173.06004560 1.50089175 408 1516659300 2018.01.22 22:15 171.59000000 169.38000000 168.50000000 171.86000000 172.70956506 1.51257654 433 1516660200 2018.01.22 22:30 169.37000000 170.49000000 168.50000000 170.78000000 172.49817792 1.48998240 428 1516661100 2018.01.22 22:45 170.49000000 169.05000000 168.50000000 170.49000000 172.16978002 1.51193319 470 1516662000 2018.01.22 23:00 169.07000000 165.00000000 165.00000000 170.04000000 171.48694383 2.10557019 429 1516662900 2018.01.22 23:15 165.00000000 165.39000000 163.50000000 165.39000000 170.90628251 2.52039264 453 1516663800 2018.01.22 23:30 165.41000000 163.50000000 163.50000000 166.01000000 170.20092227 3.06212227 481 1516664700 2018.01.22 23:45 163.50000000 166.32000000 163.50000000 167.60000000 169.83131063 3.21413390 417 1516665600 2018.01.23 00:00 168.21000000 170.76000000 167.38000000 171.61000000 169.91975723 3.10381496 434 1516666500 2018.01.23 00:15 170.76000000 168.42000000 168.19000000 170.89000000 169.77692321 3.03885545 460 1516667400 2018.01.23 00:30 168.45000000 171.72000000 168.40000000 172.51000000 169.96197814 2.81046124 427 1516668300 2018.01.23 00:45 171.72000000 174.66000000 170.68000000 174.88000000 170.40940880 2.91611786 387 1516669200 2018.01.23 01:00 174.66000000 172.97000000 172.50000000 175.55000000 170.65327462 2.97298928 475 1516670100 2018.01.23 01:15 172.96000000 172.45000000 171.50000000 173.02000000 170.82439133 3.01493196 438 1516671000 2018.01.23 01:30 172.47000000 177.21000000 172.29000000 177.21000000 171.43254453 3.45231558 434 1516671900 2018.01.23 01:45 177.21000000 176.60000000 175.36000000 177.34000000 171.92468315 3.76706053 387 1516672800 2018.01.23 02:00 176.63000000 177.60000000 176.39000000 178.31000000 172.46518952 4.13480213 497 1516673700 2018.01.23 02:15 177.60000000 175.30000000 174.54000000 177.75000000 172.73517147 4.26457942 444 1516674600 2018.01.23 02:30 175.30000000 175.92000000 175.08000000 176.39000000 173.03848847 4.43048662 436 1516675500 2018.01.23 02:45 175.92000000 176.01000000 173.31000000 176.01000000 173.32148957 4.58064595 473 1516676400 2018.01.23 03:00 176.01000000 176.29000000 175.65000000 177.59000000 173.60420485 4.71959096 401 1516677300 2018.01.23 03:15 176.29000000 175.53000000 174.82000000 176.34000000 173.78761391 4.70829507 467 1516678200 2018.01.23 03:30 175.53000000 175.10000000 174.21000000 175.70000000 173.91260306 4.70111058 468 1516679100 2018.01.23 03:45 175.12000000 172.90000000 172.70000000 175.13000000 173.81616467 4.55004728 429 1516680000 2018.01.23 04:00 172.90000000 172.60000000 172.23000000 173.78000000 173.70033947 4.08450043 422 1516680900 2018.01.23 04:15 172.64000000 173.96000000 172.37000000 173.96000000 173.72506904 3.64064348 401 1516681800 2018.01.23 04:30 173.97000000 174.15000000 173.70000000 174.59000000 173.76553866 2.83361646 428 1516682700 2018.01.23 04:45 174.16000000 173.66000000 173.50000000 174.23000000 173.75548736 2.29494679 373 1516683600 2018.01.23 05:00 173.66000000 174.40000000 173.66000000 174.59000000 173.81686951 2.18332865 254 1516684500 2018.01.23 05:15 174.40000000 175.57000000 173.98000000 175.57000000 173.98383432 1.78528519 420 1516685400 2018.01.23 05:30 175.60000000 176.95000000 175.31000000 177.01000000 174.26632629 1.69746566 432 1516686300 2018.01.23 05:45 176.82000000 175.82000000 175.80000000 178.25000000 174.41429522 1.66867009 426 1516687200 2018.01.23 06:00 175.82000000 175.12000000 175.10000000 177.33000000 174.48150519 1.61547028 494 1516688100 2018.01.23 06:15 175.12000000 173.50000000 173.50000000 175.59000000 174.38802851 1.61133490 451 1516689000 2018.01.23 06:30 173.50000000 174.33000000 173.50000000 174.37000000 174.38250198 1.48523097 406 1516689900 2018.01.23 06:45 174.34000000 170.89000000 170.28000000 174.44000000 174.04988275 1.71609767 342 1516690800 2018.01.23 07:00 170.89000000 167.50000000 167.50000000 171.03000000 173.42608439 2.26491782 441 1516691700 2018.01.23 07:15 167.51000000 168.33000000 166.55000000 170.88000000 172.94074302 2.64084827 357 1516692600 2018.01.23 07:30 167.91000000 168.28000000 167.43000000 170.12000000 172.49686273 2.88953778 460 1516693500 2018.01.23 07:45 168.28000000 168.41000000 167.51000000 168.90000000 172.10763771 3.03951684 464 1516694400 2018.01.23 08:00 168.41000000 170.02000000 166.88000000 170.02000000 171.90881507 2.98614994 470 1516695300 2018.01.23 08:15 170.03000000 168.95000000 168.95000000 170.82000000 171.62702316 3.02062238 387 1516696200 2018.01.23 08:30 168.97000000 167.94000000 167.79000000 169.88000000 171.27587810 3.11467567 372 1516697100 2018.01.23 08:45 167.95000000 167.17000000 165.99000000 168.04000000 170.88484209 3.32199465 326 1516698000 2018.01.23 09:00 166.99000000 165.95000000 164.91000000 168.24000000 170.41485713 3.59827847 445 1516698900 2018.01.23 09:15 165.74000000 165.49000000 164.71000000 166.04000000 169.94582312 3.79668130 453 1516699800 2018.01.23 09:30 165.49000000 167.28000000 165.49000000 167.65000000 169.69193520 3.79122444 400 1516700700 2018.01.23 09:45 167.23000000 166.72000000 166.20000000 167.40000000 169.40889375 3.81132656 440 1516701600 2018.01.23 10:00 166.54000000 169.72000000 165.18000000 169.82000000 169.43852292 3.63863552 377 1516702500 2018.01.23 10:15 169.73000000 168.50000000 168.00000000 170.02000000 169.34913978 3.38885597 447 1516703400 2018.01.23 10:30 168.50000000 171.96000000 168.50000000 172.06000000 169.59779314 2.97935872 414 1516704300 2018.01.23 10:45 171.96000000 172.64000000 171.48000000 173.54000000 169.88752712 2.75350972 460 1516705200 2018.01.23 11:00 172.66000000 171.88000000 171.20000000 173.29000000 170.07728645 2.58468715 422 1516706100 2018.01.23 11:15 171.91000000 171.37000000 171.34000000 172.95000000 170.20040202 2.53334485 382 1516707000 2018.01.23 11:30 171.37000000 169.07000000 168.99000000 172.12000000 170.09274469 2.31546878 430 1516707900 2018.01.23 11:45 169.08000000 168.91000000 168.26000000 169.38000000 169.98010234 2.26318925 397 1516708800 2018.01.23 12:00 168.95000000 171.21000000 168.95000000 171.21000000 170.09723545 2.26622601 325 1516709700 2018.01.23 12:15 171.21000000 168.50000000 168.50000000 171.21000000 169.94511778 2.18998812 270 1516710600 2018.01.23 12:30 168.50000000 166.59000000 165.50000000 168.50000000 169.62558276 2.15949161 392 1516711500 2018.01.23 12:45 166.59000000 166.44000000 165.50000000 168.37000000 169.32219392 2.16735403 393 1516712400 2018.01.23 13:00 166.44000000 167.36000000 165.84000000 167.95000000 169.13531831 2.15903293 460 1516713300 2018.01.23 13:15 167.38000000 165.50000000 165.50000000 167.66000000 168.78909752 2.23771210 430 1516714200 2018.01.23 13:30 165.50000000 163.52000000 163.08000000 165.50000000 168.28727871 2.47171640 450 1516715100 2018.01.23 13:45 163.52000000 165.00000000 161.51000000 165.03000000 167.97420455 2.57263145 367 1516716000 2018.01.23 14:00 165.01000000 165.35000000 163.59000000 166.56000000 167.72428030 2.62839647 472 1516716900 2018.01.23 14:15 165.37000000 168.19000000 163.95000000 168.63000000 167.76863456 2.57330422 414 1516717800 2018.01.23 14:30 168.20000000 167.95000000 166.96000000 168.50000000 167.78590746 2.56766171 421 1516718700 2018.01.23 14:45 167.96000000 166.14000000 166.00000000 168.85000000 167.62915437 2.61804067 446 1516719600 2018.01.23 15:00 166.16000000 165.14000000 164.78000000 166.87000000 167.39209205 2.68445467 313 1516720500 2018.01.23 15:15 165.14000000 168.50000000 165.14000000 168.50000000 167.49760709 2.66012604 379 1516721400 2018.01.23 15:30 168.50000000 167.84000000 164.95000000 169.00000000 167.53021594 2.46256770 427 1516722300 2018.01.23 15:45 167.85000000 168.08000000 167.34000000 169.42000000 167.58257633 2.18322341 431 1516723200 2018.01.23 16:00 168.13000000 167.67000000 166.46000000 168.27000000 167.59090239 1.96119579 388 1516724100 2018.01.23 16:15 167.67000000 167.39000000 166.57000000 167.74000000 167.57176883 1.76643855 356 1516725000 2018.01.23 16:30 167.36000000 167.63000000 166.04000000 167.63000000 167.57731465 1.73579914 327 1516725900 2018.01.23 16:45 167.63000000 169.34000000 166.95000000 170.03000000 167.74518945 1.80152548 442 1516726800 2018.01.23 17:00 169.24000000 171.22000000 169.05000000 171.22000000 168.07612379 1.93412408 366 1516727700 2018.01.23 17:15 171.26000000 172.57000000 171.25000000 173.25000000 168.50411200 2.35124261 407 1516728600 2018.01.23 17:30 172.57000000 171.95000000 170.44000000 172.64000000 168.83229181 2.57184454 443 1516729500 2018.01.23 17:45 171.99000000 174.51000000 171.99000000 174.70000000 169.37302592 3.01439513 397 1516730400 2018.01.23 18:00 174.51000000 176.59000000 174.51000000 177.49000000 170.06035679 3.62701536 338 1516731300 2018.01.23 18:15 176.49000000 180.21000000 175.80000000 181.74000000 171.02698947 4.44831129 414 1516732200 2018.01.23 18:30 180.21000000 181.60000000 178.46000000 182.68000000 172.03394286 5.03511439 463 1516733100 2018.01.23 18:45 181.72000000 183.38000000 180.17000000 184.00000000 173.11451973 5.70809020 401 1516734000 2018.01.23 19:00 183.39000000 181.07000000 181.02000000 183.90000000 173.87218452 5.93505533 247 1516734900 2018.01.23 19:15 181.07000000 178.75000000 178.20000000 181.30000000 174.33673837 6.03370841 401 1516735800 2018.01.23 19:30 178.79000000 178.66000000 178.49000000 180.43000000 174.74847757 6.05338053 385 1516736700 2018.01.23 19:45 178.66000000 179.51000000 177.99000000 180.63000000 175.20195590 5.94446583 408 1516737600 2018.01.23 20:00 179.51000000 182.14000000 179.51000000 183.28000000 175.86272200 5.84272750 369 1516738500 2018.01.23 20:15 182.14000000 180.68000000 180.36000000 182.14000000 176.32151039 5.79250769 338 1516739400 2018.01.23 20:30 180.68000000 180.33000000 179.86000000 180.79000000 176.70327130 5.60424026 151 1516740300 2018.01.23 20:45 180.33000000 180.53000000 179.86000000 180.73000000 177.06772165 5.37198939 278 1516741200 2018.01.23 21:00 180.53000000 179.01000000 179.00000000 180.85000000 177.25270054 4.97438477 332 1516742100 2018.01.23 21:15 179.00000000 179.50000000 179.00000000 180.20000000 177.46672906 4.48228499 310 1516743000 2018.01.23 21:30 179.50000000 177.50000000 177.50000000 179.50000000 177.46989772 3.90509971 280 1516743900 2018.01.23 21:45 177.50000000 177.00000000 175.65000000 177.82000000 177.42514556 3.46923046 343 1516744800 2018.01.23 22:00 177.00000000 175.13000000 174.96000000 177.43000000 177.20656027 3.30226886 390 1516745700 2018.01.23 22:15 175.13000000 177.19000000 175.09000000 178.36000000 177.20498310 3.13608317 404 1516746600 2018.01.23 22:30 177.20000000 177.92000000 176.84000000 179.05000000 177.27307995 2.86910530 390 1516747500 2018.01.23 22:45 178.03000000 179.14000000 178.03000000 179.41000000 177.45088186 2.70887099 372 1516748400 2018.01.23 23:00 179.14000000 176.38000000 176.38000000 179.14000000 177.34889311 2.78245793 309 1516749300 2018.01.23 23:15 176.38000000 177.16000000 176.08000000 177.74000000 177.33090329 2.72009757 405 1516750200 2018.01.23 23:30 177.16000000 177.85000000 177.16000000 179.29000000 177.38034107 2.51879732 460 1516751100 2018.01.23 23:45 177.85000000 177.83000000 177.21000000 179.05000000 177.42316573 2.10868293 403 1516752000 2018.01.24 00:00 177.30000000 178.63000000 177.27000000 178.96000000 177.53810233 1.90010961 382 1516752900 2018.01.24 00:15 178.61000000 180.29000000 178.61000000 180.49000000 177.80018782 1.84871371 316 1516753800 2018.01.24 00:30 180.29000000 178.87000000 178.71000000 180.36000000 177.90207469 1.81090925 1084 1516754700 2018.01.24 00:45 178.91000000 178.10000000 178.10000000 179.17000000 177.92092472 1.76852172 280 1516755600 2018.01.24 01:00 178.10000000 177.51000000 177.50000000 178.51000000 177.88178904 1.50978045 395 1516756500 2018.01.24 01:15 177.51000000 175.55000000 174.54000000 177.51000000 177.65971389 1.51431676 426 1516757400 2018.01.24 01:30 175.56000000 174.52000000 174.32000000 176.44000000 177.36069352 1.60971185 414 1516758300 2018.01.24 01:45 174.52000000 175.14000000 173.88000000 175.28000000 177.14919890 1.56327510 427 1516759200 2018.01.24 02:00 175.13000000 175.05000000 174.89000000 176.00000000 176.94927519 1.61136487 463 1516760100 2018.01.24 02:15 175.05000000 174.66000000 174.25000000 175.48000000 176.73124898 1.62291089 420 1516761000 2018.01.24 02:30 174.71000000 172.48000000 171.51000000 175.12000000 176.32636813 1.93487530 379 1516761900 2018.01.24 02:45 172.47000000 171.67000000 170.71000000 174.00000000 175.88290450 2.28106358 470 1516762800 2018.01.24 03:00 171.67000000 173.50000000 171.52000000 173.50000000 175.65596121 2.40368577 393 1516763700 2018.01.24 03:15 173.50000000 174.50000000 173.50000000 174.50000000 175.54586967 2.42673388 243 1516764600 2018.01.24 03:30 174.50000000 171.55000000 171.30000000 174.50000000 175.16531065 2.62878194 285 1516765500 2018.01.24 03:45 171.55000000 170.06000000 169.50000000 172.26000000 174.67909059 2.83705490 376 1516766400 2018.01.24 04:00 170.06000000 171.07000000 169.80000000 171.79000000 174.33536768 3.01664481 476 1516767300 2018.01.24 04:15 171.08000000 172.34000000 170.79000000 173.31000000 174.14533266 3.03500368 345 1516768200 2018.01.24 04:30 172.26000000 171.82000000 171.03000000 172.27000000 173.92387241 3.01916256 417 1516769100 2018.01.24 04:45 171.83000000 172.70000000 171.42000000 172.70000000 173.80731313 2.92837033 349 1516770000 2018.01.24 05:00 172.82000000 173.02000000 171.50000000 173.03000000 173.73233093 2.74060963 386 1516770900 2018.01.24 05:15 173.02000000 174.38000000 172.92000000 175.10000000 173.79401370 2.31556935 419 1516771800 2018.01.24 05:30 174.39000000 174.01000000 173.68000000 175.48000000 173.81458382 2.02013961 376 1516772700 2018.01.24 05:45 174.02000000 174.67000000 173.77000000 175.06000000 173.89605203 1.80432153 402 1516773600 2018.01.24 06:00 174.69000000 170.81000000 170.23000000 174.77000000 173.60214231 1.65567677 404 1516774500 2018.01.24 06:15 170.82000000 171.04000000 169.23000000 171.85000000 173.35812876 1.61889537 451 1516775400 2018.01.24 06:30 171.04000000 171.52000000 170.89000000 171.67000000 173.18306888 1.59916223 388 1516776300 2018.01.24 06:45 171.52000000 171.90000000 171.50000000 173.50000000 173.06087184 1.52635267 303 1516777200 2018.01.24 07:00 171.90000000 171.50000000 171.50000000 173.45000000 172.91221738 1.44816800 277 1516778100 2018.01.24 07:15 171.50000000 172.15000000 171.50000000 172.30000000 172.83962525 1.37655231 247 1516779000 2018.01.24 07:30 172.15000000 172.42000000 171.75000000 172.55000000 172.79966094 1.36316449 360 1516779900 2018.01.24 07:45 172.45000000 171.50000000 171.50000000 172.49000000 172.67588371 1.33273700 410 1516780800 2018.01.24 08:00 171.50000000 172.90000000 170.80000000 172.91000000 172.69722812 1.32723071 291 1516781700 2018.01.24 08:15 172.52000000 172.65000000 172.33000000 172.93000000 172.69273020 1.26281642 300 1516782600 2018.01.24 08:30 172.65000000 176.48000000 172.65000000 176.48000000 173.05342256 1.59810804 304 1516783500 2018.01.24 08:45 176.49000000 176.18000000 175.77000000 177.48000000 173.35119184 1.69182578 424 1516784400 2018.01.24 09:00 176.18000000 177.57000000 176.11000000 177.68000000 173.75298309 1.96798582 375 1516785300 2018.01.24 09:15 177.57000000 176.19000000 176.13000000 177.59000000 173.98507994 2.08516888 329 1516786200 2018.01.24 09:30 176.19000000 174.86000000 174.86000000 176.61000000 174.06840566 2.06216461 318 1516787100 2018.01.24 09:45 174.86000000 175.38000000 174.32000000 175.71000000 174.19331941 2.09485124 377 1516788000 2018.01.24 10:00 175.39000000 176.38000000 174.71000000 176.47000000 174.40157470 2.19027051 509 1516788900 2018.01.24 10:15 176.42000000 177.50000000 176.42000000 177.50000000 174.69666283 2.38157018 208 1516789800 2018.01.24 10:30 177.50000000 175.49000000 174.51000000 177.50000000 174.77221875 2.40782655 273 1516790700 2018.01.24 10:45 175.46000000 175.50000000 174.86000000 175.50000000 174.84153125 2.43639018 241 1516791600 2018.01.24 11:00 175.50000000 174.30000000 174.03000000 175.50000000 174.78995684 2.25198613 213 1516792500 2018.01.24 11:15 174.30000000 174.47000000 174.30000000 174.72000000 174.75948476 2.08496511 174 1516793400 2018.01.24 11:30 174.48000000 174.30000000 174.30000000 176.27000000 174.71572431 1.95204111 210 1516794300 2018.01.24 11:45 174.30000000 176.23000000 174.30000000 176.23000000 174.85994104 1.88540602 198 1516795200 2018.01.24 12:00 176.03000000 176.67000000 176.03000000 177.79000000 175.03232761 1.77502392 287 1516796100 2018.01.24 12:15 176.67000000 176.83000000 176.28000000 177.23000000 175.20353450 1.69476346 360 1516797000 2018.01.24 12:30 176.83000000 176.53000000 175.80000000 178.31000000 175.32986455 1.59381704 217 1516797900 2018.01.24 12:45 176.56000000 176.91000000 176.38000000 177.12000000 175.48035364 1.36131502 274 1516798800 2018.01.24 13:00 176.89000000 176.60000000 176.11000000 176.96000000 175.58698663 1.23096387 387 1516799700 2018.01.24 13:15 176.74000000 177.39000000 176.56000000 177.64000000 175.75870219 1.05068694 256 1516800600 2018.01.24 13:30 177.42000000 177.59000000 176.76000000 178.35000000 175.93311150 1.06855326 387 1516801500 2018.01.24 13:45 177.59000000 177.49000000 175.30000000 178.36000000 176.08138660 1.09550179 454 1516802400 2018.01.24 14:00 177.49000000 178.14000000 176.61000000 178.38000000 176.27744502 1.13068314 412 1516803300 2018.01.24 14:15 178.14000000 179.72000000 177.64000000 180.50000000 176.60530740 1.37425344 257 1516804200 2018.01.24 14:30 179.72000000 180.36000000 179.72000000 180.72000000 176.96289717 1.58403556 349 1516805100 2018.01.24 14:45 180.37000000 181.54000000 180.37000000 182.26000000 177.39881172 1.89517114 409 1516806000 2018.01.24 15:00 181.54000000 180.84000000 180.17000000 182.50000000 177.72654394 2.08721747 330 1516806900 2018.01.24 15:15 180.87000000 180.79000000 180.30000000 184.06000000 178.01830166 2.26005737 375 1516807800 2018.01.24 15:30 180.70000000 180.13000000 179.67000000 180.74000000 178.21941579 2.28325868 355 1516808700 2018.01.24 15:45 180.13000000 181.12000000 179.70000000 181.13000000 178.49566190 2.34911609 461 1516809600 2018.01.24 16:00 180.80000000 180.01000000 179.60000000 182.09000000 178.63988458 2.20540575 355 1516810500 2018.01.24 16:15 180.02000000 181.98000000 179.56000000 182.24000000 178.95799081 2.16914860 425 1516811400 2018.01.24 16:30 181.98000000 180.58000000 180.58000000 182.19000000 179.11246788 1.94991880 367 1516812300 2018.01.24 16:45 180.58000000 178.85000000 178.44000000 181.06000000 179.08747093 1.83993855 309 1516813200 2018.01.24 17:00 178.85000000 177.66000000 177.51000000 179.11000000 178.95152132 1.79001646 301 1516814100 2018.01.24 17:15 177.66000000 177.62000000 176.93000000 178.69000000 178.82470977 1.76623904 413 1516815000 2018.01.24 17:30 177.62000000 177.05000000 176.53000000 177.62000000 178.65568979 1.77247737 354 1516815900 2018.01.24 17:45 176.87000000 176.09000000 176.02000000 177.28000000 178.41133838 1.89322213 332 1516816800 2018.01.24 18:00 176.09000000 174.36000000 174.36000000 176.49000000 178.02549663 2.19486243 299 1516817700 2018.01.24 18:15 174.36000000 175.00000000 174.36000000 175.79000000 177.73735409 2.41055590 356 1516818600 2018.01.24 18:30 175.00000000 175.19000000 174.27000000 175.63000000 177.49474894 2.58315760 317 1516819500 2018.01.24 18:45 175.19000000 175.25000000 174.30000000 175.82000000 177.28096333 2.72926927 413 1516820400 2018.01.24 19:00 175.25000000 174.00000000 174.00000000 175.25000000 176.96849063 2.95831036 354 1516821300 2018.01.24 19:15 174.00000000 174.44000000 174.00000000 174.72000000 176.72768200 3.05227391 308 1516822200 2018.01.24 19:30 174.45000000 174.88000000 174.41000000 175.31000000 176.55171229 3.04302907 371 1516823100 2018.01.24 19:45 174.88000000 176.28000000 174.71000000 176.56000000 176.52583492 2.84161936 288 1516824000 2018.01.24 20:00 176.28000000 176.50000000 175.54000000 176.70000000 176.52337446 2.67366538 359 1516824900 2018.01.24 20:15 176.07000000 176.26000000 175.85000000 176.45000000 176.49829117 2.50488365 310 1516825800 2018.01.24 20:30 176.26000000 174.50000000 174.50000000 176.36000000 176.30797773 2.44878001 393 1516826700 2018.01.24 20:45 174.50000000 174.72000000 174.43000000 175.73000000 176.15674175 2.25038524 388 1516827600 2018.01.24 21:00 174.73000000 175.60000000 174.73000000 175.80000000 176.10371873 2.08797752 382 1516828500 2018.01.24 21:15 175.63000000 176.36000000 175.59000000 177.09000000 176.12812647 1.62454743 373 1516829400 2018.01.24 21:30 176.37000000 176.57000000 176.08000000 176.96000000 176.17020966 1.29706610 364 1516830300 2018.01.24 21:45 176.60000000 177.06000000 176.30000000 177.19000000 176.25495160 1.19916555 371 1516831200 2018.01.24 22:00 177.06000000 177.69000000 176.99000000 177.69000000 176.39162288 1.26222888 345 1516832100 2018.01.24 22:15 177.70000000 177.67000000 177.23000000 178.28000000 176.51337308 1.32846713 389 1516833000 2018.01.24 22:30 177.67000000 178.43000000 177.44000000 178.80000000 176.69590898 1.48739222 346 1516833900 2018.01.24 22:45 178.43000000 177.78000000 177.32000000 178.43000000 176.79915574 1.55633436 375 1516834800 2018.01.24 23:00 177.78000000 177.89000000 177.66000000 178.14000000 176.90304567 1.52955419 218 1516835700 2018.01.24 23:15 177.47000000 178.16000000 177.40000000 178.40000000 177.02275561 1.55092967 271 1516836600 2018.01.24 23:30 178.19000000 177.79000000 177.38000000 178.32000000 177.09582650 1.53767961 327 1516837500 2018.01.24 23:45 177.82000000 178.57000000 177.82000000 178.76000000 177.23622398 1.57277938 188 1516838400 2018.01.25 00:00 178.52000000 177.83000000 177.83000000 178.95000000 177.29277407 1.42334439 276 1516839300 2018.01.25 00:15 177.83000000 177.30000000 176.93000000 178.20000000 177.29346226 1.27261461 183 1516840200 2018.01.25 00:30 177.31000000 175.84000000 175.84000000 177.55000000 177.15503728 1.16414820 231 1516841100 2018.01.25 00:45 175.85000000 176.31000000 175.84000000 177.20000000 177.07455754 1.15098526 247 1516842000 2018.01.25 01:00 176.31000000 176.47000000 176.31000000 177.07000000 177.01698063 1.14645367 271 1516842900 2018.01.25 01:15 176.45000000 177.50000000 176.14000000 177.63000000 177.06298248 1.14055463 255 1516843800 2018.01.25 01:30 177.29000000 175.40000000 175.40000000 177.80000000 176.90460319 1.06335218 350 1516844700 2018.01.25 01:45 175.40000000 177.87000000 175.09000000 178.19000000 176.99654575 0.94445737 404 1516845600 2018.01.25 02:00 177.86000000 177.20000000 176.97000000 178.37000000 177.01592234 0.88643596 366 1516846500 2018.01.25 02:15 177.22000000 177.35000000 176.90000000 178.05000000 177.04773926 0.86637706 376 1516847400 2018.01.25 02:30 177.35000000 177.44000000 176.61000000 177.48000000 177.08509743 0.85067503 258 1516848300 2018.01.25 02:45 177.49000000 176.76000000 176.75000000 177.56000000 177.05413577 0.86431317 213 1516849200 2018.01.25 03:00 176.76000000 177.91000000 176.73000000 178.49000000 177.13564665 0.84736472 260 1516850100 2018.01.25 03:15 177.91000000 178.49000000 177.69000000 178.49000000 177.26463268 0.86032840 327 1516851000 2018.01.25 03:30 178.49000000 178.42000000 178.11000000 179.35000000 177.37466766 0.84749102 354 1516851900 2018.01.25 03:45 178.42000000 178.53000000 177.51000000 178.80000000 177.48469931 0.87861536 392 1516852800 2018.01.25 04:00 178.53000000 177.79000000 177.50000000 178.54000000 177.51377557 0.87833863 452 1516853700 2018.01.25 04:15 177.62000000 178.42000000 177.61000000 178.49000000 177.60008266 0.89915418 294 1516854600 2018.01.25 04:30 178.42000000 179.49000000 178.26000000 179.49000000 177.78007479 1.01866100 176 1516855500 2018.01.25 04:45 179.50000000 180.49000000 179.47000000 180.49000000 178.03816290 1.22976036 291 1516856400 2018.01.25 05:00 180.49000000 179.47000000 179.28000000 180.99000000 178.17452834 1.31047258 296 1516857300 2018.01.25 05:15 179.47000000 180.73000000 179.47000000 180.96000000 178.41790659 1.48371228 390 1516858200 2018.01.25 05:30 180.74000000 181.60000000 180.69000000 182.01000000 178.72096311 1.61562286 240 1516859100 2018.01.25 05:45 181.59000000 181.39000000 181.08000000 182.04000000 178.97515710 1.69860954 392 1516860000 2018.01.25 06:00 181.41000000 181.14000000 180.14000000 181.45000000 179.18133261 1.72463253 329 1516860900 2018.01.25 06:15 181.10000000 180.14000000 179.31000000 181.10000000 179.27263427 1.71949418 310 1516861800 2018.01.25 06:30 180.15000000 180.73000000 179.35000000 180.73000000 179.41143100 1.54565871 273 1516862700 2018.01.25 06:45 180.61000000 180.31000000 180.25000000 180.94000000 179.49700900 1.53487932 298 1516863600 2018.01.25 07:00 180.32000000 180.41000000 180.08000000 180.65000000 179.58396053 1.47199136 251 1516864500 2018.01.25 07:15 180.42000000 181.00000000 180.29000000 181.50000000 179.71882143 1.43157976 219 1516865400 2018.01.25 07:30 181.01000000 181.56000000 181.01000000 182.00000000 179.89417177 1.40816806 132 1516866300 2018.01.25 07:45 181.51000000 181.64000000 181.08000000 181.68000000 180.06044112 1.28151790 201 1516867200 2018.01.25 08:00 181.44000000 182.16000000 180.90000000 182.16000000 180.26039911 1.27178876 270 1516868100 2018.01.25 08:15 182.19000000 181.58000000 181.50000000 182.49000000 180.38607539 1.24139898 179 1516869000 2018.01.25 08:30 181.58000000 180.97000000 180.35000000 181.74000000 180.44168726 1.16523444 260 1516869900 2018.01.25 08:45 180.46000000 180.11000000 180.11000000 180.85000000 180.41009799 1.09031936 314 1516870800 2018.01.25 09:00 180.11000000 180.62000000 180.11000000 180.70000000 180.43008866 0.91468163 283 1516871700 2018.01.25 09:15 180.62000000 179.74000000 178.90000000 180.62000000 180.36436593 0.84061965 359 1516872600 2018.01.25 09:30 179.74000000 181.02000000 179.50000000 181.38000000 180.42680727 0.79645868 328 1516873500 2018.01.25 09:45 181.01000000 179.15000000 179.15000000 181.03000000 180.30520658 0.90264139 207 1516874400 2018.01.25 10:00 179.15000000 177.96000000 177.96000000 179.47000000 180.08185357 1.13147356 230 1516875300 2018.01.25 10:15 177.96000000 178.27000000 177.07000000 178.31000000 179.90929609 1.27410231 358 1516876200 2018.01.25 10:30 178.27000000 177.51000000 177.50000000 178.50000000 179.68079170 1.42521307 333 1516877100 2018.01.25 10:45 177.51000000 177.24000000 177.21000000 178.60000000 179.44833535 1.56883924 323 1516878000 2018.01.25 11:00 177.24000000 177.34000000 176.51000000 177.90000000 179.24754150 1.67076061 298 1516878900 2018.01.25 11:15 177.35000000 177.34000000 176.41000000 177.81000000 179.06587088 1.78305302 372 1516879800 2018.01.25 11:30 177.34000000 177.87000000 177.34000000 178.32000000 178.95197842 1.80761054 262 1516880700 2018.01.25 11:45 177.81000000 178.50000000 177.66000000 178.59000000 178.90893286 1.80084917 342 1516881600 2018.01.25 12:00 178.50000000 178.79000000 178.50000000 178.92000000 178.89760592 1.77342669 244 1516882500 2018.01.25 12:15 178.87000000 179.59000000 178.87000000 180.11000000 178.96354821 1.69698837 369 1516883400 2018.01.25 12:30 179.53000000 178.63000000 178.53000000 179.53000000 178.93178171 1.60335098 328 1516884300 2018.01.25 12:45 178.63000000 178.64000000 177.89000000 178.85000000 178.90399298 1.49038669 242 1516885200 2018.01.25 13:00 178.66000000 177.88000000 177.88000000 178.86000000 178.80646984 1.32651711 336 1516886100 2018.01.25 13:15 177.72000000 177.87000000 177.50000000 178.12000000 178.71728224 1.19042485 358 1516887000 2018.01.25 13:30 177.87000000 177.66000000 177.11000000 178.10000000 178.61658869 1.09684460 282 1516887900 2018.01.25 13:45 177.66000000 176.50000000 175.83000000 177.66000000 178.41500881 1.12751282 229 1516888800 2018.01.25 14:00 175.99000000 175.98000000 175.51000000 176.49000000 178.18310321 1.12545407 324 1516889700 2018.01.25 14:15 175.98000000 176.37000000 175.98000000 177.10000000 178.01042672 1.13061887 350 1516890600 2018.01.25 14:30 176.36000000 175.99000000 175.45000000 176.44000000 177.81800512 0.98380418 324 1516891500 2018.01.25 14:45 175.99000000 175.12000000 174.51000000 176.06000000 177.56105226 1.08291361 253 1516892400 2018.01.25 15:00 175.14000000 175.74000000 175.08000000 175.95000000 177.38761871 1.14854950 250 1516893300 2018.01.25 15:15 175.56000000 175.58000000 174.89000000 176.20000000 177.21546454 1.20228522 342 1516894200 2018.01.25 15:30 175.58000000 176.63000000 175.08000000 176.64000000 177.15970602 1.21107417 328 1516895100 2018.01.25 15:45 176.62000000 177.20000000 176.51000000 177.25000000 177.16354354 1.21065964 307 1516896000 2018.01.25 16:00 177.20000000 176.78000000 176.55000000 177.29000000 177.12701558 1.21569063 254 1516896900 2018.01.25 16:15 176.78000000 177.01000000 176.78000000 178.01000000 177.11587124 1.21591073 226 1516897800 2018.01.25 16:30 177.01000000 177.85000000 177.01000000 177.86000000 177.18578827 1.21157234 298 1516898700 2018.01.25 16:45 177.75000000 176.37000000 176.19000000 177.75000000 177.10809415 1.18698350 177 1516899600 2018.01.25 17:00 176.37000000 176.11000000 175.94000000 176.70000000 177.01303756 1.14062783 169 1516900500 2018.01.25 17:15 176.12000000 175.91000000 175.71000000 176.96000000 176.90798636 0.99710321 284 1516901400 2018.01.25 17:30 175.91000000 175.09000000 174.60000000 176.19000000 176.73484481 0.96921487 333 1516902300 2018.01.25 17:45 175.09000000 174.00000000 174.00000000 175.17000000 176.47438340 1.00791899 295 1516903200 2018.01.25 18:00 174.00000000 174.14000000 174.00000000 174.59000000 176.25206117 1.05583189 233 1516904100 2018.01.25 18:15 174.09000000 174.96000000 174.00000000 174.96000000 176.12900772 1.01619694 358 1516905000 2018.01.25 18:30 174.97000000 176.31000000 174.96000000 176.64000000 176.14624508 0.96044909 272 1516905900 2018.01.25 18:45 176.31000000 174.10000000 174.00000000 176.36000000 175.95136460 1.02603705 391 1516906800 2018.01.25 19:00 174.10000000 175.13000000 174.00000000 175.22000000 175.87313940 1.03534146 368 1516907700 2018.01.25 19:15 174.86000000 175.30000000 174.00000000 175.37000000 175.81855469 1.03310019 401 1516908600 2018.01.25 19:30 175.27000000 175.11000000 174.50000000 175.46000000 175.75107329 1.04040918 278 1516909500 2018.01.25 19:45 175.11000000 175.69000000 174.44000000 175.69000000 175.74525679 1.03089875 302 1516910400 2018.01.25 20:00 175.69000000 177.79000000 175.69000000 179.87000000 175.93999424 1.12594804 288 1516911300 2018.01.25 20:15 177.83000000 177.94000000 177.58000000 178.41000000 176.13047098 1.21891345 222 1516912200 2018.01.25 20:30 177.94000000 177.79000000 177.50000000 178.20000000 176.28852136 1.29152249 256 1516913100 2018.01.25 20:45 177.78000000 178.75000000 177.50000000 178.82000000 176.52294790 1.43865618 240 1516914000 2018.01.25 21:00 178.50000000 177.51000000 177.50000000 178.72000000 176.61695286 1.48169238 378 1516914900 2018.01.25 21:15 177.51000000 177.72000000 177.50000000 177.73000000 176.72200497 1.53351896 256 1516915800 2018.01.25 21:30 177.72000000 177.78000000 177.05000000 177.86000000 176.82276640 1.56984595 290 1516916700 2018.01.25 21:45 177.78000000 177.60000000 177.05000000 177.78000000 176.89678865 1.60519278 379 1516917600 2018.01.25 22:00 177.70000000 178.38000000 177.11000000 178.38000000 177.03804687 1.68229560 296 1516918500 2018.01.25 22:15 178.38000000 178.20000000 177.08000000 178.49000000 177.14870907 1.72429313 183 1516919400 2018.01.25 22:30 178.20000000 178.23000000 177.69000000 178.64000000 177.25168916 1.71432819 272 1516920300 2018.01.25 22:45 178.23000000 177.79000000 177.69000000 178.35000000 177.30295686 1.57243459 293 1516921200 2018.01.25 23:00 177.70000000 178.66000000 177.69000000 178.66000000 177.43219907 1.46624122 283 1516922100 2018.01.25 23:15 178.64000000 176.58000000 176.58000000 178.81000000 177.35103725 1.35505438 322 1516923000 2018.01.25 23:30 176.58000000 176.58000000 176.38000000 176.97000000 177.27760513 1.33598632 286 1516923900 2018.01.25 23:45 176.58000000 176.99000000 175.75000000 176.99000000 177.25021417 1.13348970 304 1516924800 2018.01.26 00:00 176.99000000 178.05000000 176.99000000 178.05000000 177.32638425 1.03520451 314 1516925700 2018.01.26 00:15 178.03000000 177.92000000 177.54000000 178.49000000 177.38291908 0.92818561 286 1516926600 2018.01.26 00:30 177.92000000 177.28000000 176.99000000 177.93000000 177.37311726 0.78058142 214 1516927500 2018.01.26 00:45 177.28000000 176.62000000 176.57000000 177.79000000 177.30139181 0.74108449 356 1516928400 2018.01.26 01:00 176.62000000 176.60000000 176.20000000 176.89000000 177.23459259 0.78275290 225 1516929300 2018.01.26 01:15 176.60000000 176.16000000 176.15000000 176.60000000 177.13225044 0.85002173 159 1516930200 2018.01.26 01:30 176.16000000 176.57000000 175.60000000 176.57000000 177.07870278 0.87109268 153 1516931100 2018.01.26 01:45 176.58000000 176.30000000 175.92000000 176.96000000 177.00454061 0.83609574 274 1516932000 2018.01.26 02:00 176.30000000 177.00000000 176.05000000 177.04000000 177.00410817 0.82860247 340 1516932900 2018.01.26 02:15 177.00000000 177.06000000 176.69000000 177.41000000 177.00943120 0.81105187 366 1516933800 2018.01.26 02:30 177.07000000 177.97000000 177.03000000 178.23000000 177.10091394 0.79026319 289 1516934700 2018.01.26 02:45 177.95000000 178.93000000 177.76000000 178.94000000 177.27511262 0.84127779 270 1516935600 2018.01.26 03:00 178.87000000 178.01000000 177.73000000 178.87000000 177.34510189 0.81524775 273 1516936500 2018.01.26 03:15 178.00000000 178.32000000 177.62000000 178.32000000 177.43794933 0.82314168 134 1516937400 2018.01.26 03:30 178.32000000 177.55000000 177.50000000 178.50000000 177.44862082 0.80552951 198 1516938300 2018.01.26 03:45 177.55000000 176.89000000 176.69000000 177.73000000 177.39541884 0.80366851 185 1516939200 2018.01.26 04:00 176.89000000 179.05000000 176.89000000 179.85000000 177.55299800 0.86656452 276 1516940100 2018.01.26 04:15 179.06000000 179.22000000 179.02000000 179.84000000 177.71176009 0.94833592 199 1516941000 2018.01.26 04:30 179.22000000 178.70000000 178.67000000 179.23000000 177.80587818 0.96002446 201 1516941900 2018.01.26 04:45 178.74000000 179.38000000 178.51000000 180.10000000 177.95579454 1.03574814 303 1516942800 2018.01.26 05:00 179.38000000 178.67000000 178.46000000 179.47000000 178.02381411 1.06578576 392 1516943700 2018.01.26 05:15 178.67000000 178.73000000 178.44000000 179.36000000 178.09106991 1.09616724 358 1516944600 2018.01.26 05:30 178.75000000 178.70000000 178.30000000 178.90000000 178.14906325 1.10537796 258 1516945500 2018.01.26 05:45 178.71000000 178.85000000 178.41000000 178.85000000 178.21581913 1.07834487 309 1516946400 2018.01.26 06:00 178.85000000 178.76000000 178.76000000 179.29000000 178.26764588 1.03339119 214 1516947300 2018.01.26 06:15 178.76000000 177.80000000 177.80000000 178.91000000 178.22310818 0.91968617 247 1516948200 2018.01.26 06:30 177.80000000 177.98000000 177.18000000 177.98000000 178.19995502 0.84338865 272 1516949100 2018.01.26 06:45 178.00000000 178.24000000 177.44000000 178.50000000 178.20376883 0.72816004 333 1516950000 2018.01.26 07:00 178.24000000 177.57000000 177.44000000 178.24000000 178.14340989 0.70384720 282 1516950900 2018.01.26 07:15 177.57000000 177.27000000 177.27000000 177.87000000 178.06022800 0.71605318 259 1516951800 2018.01.26 07:30 177.27000000 177.50000000 176.95000000 177.55000000 178.00687295 0.74638528 310 1516952700 2018.01.26 07:45 177.50000000 176.54000000 176.54000000 177.50000000 177.86717076 0.83172947 268 1516953600 2018.01.26 08:00 176.55000000 176.32000000 176.32000000 176.81000000 177.71982117 0.94939805 330 1516954500 2018.01.26 08:15 176.32000000 176.44000000 176.01000000 176.81000000 177.59793344 1.02486613 368 1516955400 2018.01.26 08:30 176.44000000 177.46000000 176.12000000 177.47000000 177.58479692 1.03054113 419 1516956300 2018.01.26 08:45 177.16000000 177.26000000 177.13000000 177.81000000 177.55386388 1.03496736 333 1516957200 2018.01.26 09:00 177.14000000 175.61000000 175.51000000 177.14000000 177.36873399 1.13670004 356 1516958100 2018.01.26 09:15 175.61000000 174.49000000 174.21000000 175.94000000 177.09456884 1.32078094 213 1516959000 2018.01.26 09:30 174.45000000 173.50000000 173.50000000 174.69000000 176.75222895 1.59878692 312 1516959900 2018.01.26 09:45 173.50000000 172.88000000 172.64000000 173.82000000 176.38344524 1.81668335 374 1516960800 2018.01.26 10:00 172.89000000 170.05000000 169.10000000 172.94000000 175.78025998 2.38046424 340 1516961700 2018.01.26 10:15 170.30000000 167.51000000 167.50000000 170.36000000 174.99261618 3.11053953 398 1516962600 2018.01.26 10:30 167.51000000 167.28000000 165.08000000 167.51000000 174.25808130 3.63272414 431 1516963500 2018.01.26 10:45 167.28000000 168.95000000 167.28000000 169.30000000 173.75254975 3.81143642 288 1516964400 2018.01.26 11:00 168.95000000 168.02000000 167.28000000 169.10000000 173.20659263 3.99475086 374 1516965300 2018.01.26 11:15 167.93000000 166.07000000 164.96000000 168.14000000 172.52691714 4.33383315 361 1516966200 2018.01.26 11:30 166.07000000 165.56000000 163.50000000 166.07000000 171.86340122 4.59240236 446 1516967100 2018.01.26 11:45 165.50000000 164.68000000 163.50000000 165.50000000 171.17926777 4.80020040 350 1516968000 2018.01.26 12:00 164.69000000 165.53000000 163.50000000 166.22000000 170.64124227 4.86929941 409 1516968900 2018.01.26 12:15 165.54000000 165.84000000 164.00000000 165.93000000 170.18398110 4.85235201 425 1516969800 2018.01.26 12:30 165.95000000 166.67000000 165.53000000 166.72000000 169.84931624 4.69392424 387 1516970700 2018.01.26 12:45 166.70000000 166.57000000 166.57000000 168.39000000 169.53700040 4.55334606 319 1516971600 2018.01.26 13:00 166.50000000 166.53000000 165.04000000 166.80000000 169.25061941 4.37527522 385 1516972500 2018.01.26 13:15 166.56000000 165.12000000 165.05000000 166.68000000 168.85722709 4.19390765 288 1516973400 2018.01.26 13:30 165.13000000 166.11000000 164.20000000 167.77000000 168.59558641 3.77598182 337 1516974300 2018.01.26 13:45 166.12000000 166.61000000 166.12000000 167.20000000 168.40648294 3.25265545 261 1516975200 2018.01.26 14:00 166.49000000 164.95000000 164.89000000 166.58000000 168.07729409 2.86186628 355 1516976100 2018.01.26 14:15 164.95000000 166.37000000 164.95000000 166.37000000 167.91469466 2.45642685 393 1516977000 2018.01.26 14:30 166.40000000 168.10000000 166.25000000 168.19000000 167.93234278 2.12358744 299 1516977900 2018.01.26 14:45 168.10000000 168.22000000 167.99000000 169.10000000 167.95973871 1.83195004 343 1516978800 2018.01.26 15:00 168.21000000 170.38000000 167.97000000 170.43000000 168.19023978 2.00989402 306 1516979700 2018.01.26 15:15 170.30000000 168.48000000 167.91000000 170.57000000 168.21783600 2.02438079 272 1516980600 2018.01.26 15:30 168.27000000 168.19000000 167.32000000 169.55000000 168.21518495 2.01169602 311 1516981500 2018.01.26 15:45 168.08000000 167.30000000 167.28000000 168.30000000 168.12802448 1.95361222 286 1516982400 2018.01.26 16:00 167.30000000 169.19000000 167.30000000 169.48000000 168.22916500 2.03629979 294 1516983300 2018.01.26 16:15 169.19000000 169.50000000 169.13000000 169.54000000 168.35019691 2.07546709 157 1516984200 2018.01.26 16:30 169.50000000 170.46000000 169.50000000 170.80000000 168.55113054 2.15113767 188 1516985100 2018.01.26 16:45 170.46000000 171.42000000 170.46000000 171.52000000 168.82435620 2.21282591 288 1516986000 2018.01.26 17:00 171.42000000 171.85000000 170.58000000 171.94000000 169.11251275 2.33055194 268 1516986900 2018.01.26 17:15 171.85000000 172.97000000 171.61000000 173.31000000 169.47989249 2.53161814 209 1516987800 2018.01.26 17:30 172.97000000 172.81000000 172.33000000 173.98000000 169.79704559 2.69352856 238 1516988700 2018.01.26 17:45 172.81000000 173.79000000 171.58000000 173.79000000 170.17732696 2.88879780 298 1516989600 2018.01.26 18:00 173.81000000 175.95000000 173.80000000 177.50000000 170.72710534 3.24280851 341 1516990500 2018.01.26 18:15 175.94000000 176.05000000 174.22000000 176.15000000 171.23404769 3.37943485 381 1516991400 2018.01.26 18:30 176.05000000 174.84000000 174.55000000 176.35000000 171.57747172 3.38648941 325 1516992300 2018.01.26 18:45 174.98000000 174.43000000 174.18000000 174.98000000 171.84914108 3.34035591 127 1516993200 2018.01.26 19:00 174.43000000 174.53000000 173.87000000 174.64000000 172.10446098 3.08429804 194 1516994100 2018.01.26 19:15 174.17000000 172.51000000 172.17000000 174.29000000 172.14308374 2.81448975 285 1516995000 2018.01.26 19:30 172.51000000 174.53000000 172.47000000 174.53000000 172.37040910 2.75040529 329 1516995900 2018.01.26 19:45 174.51000000 174.52000000 174.08000000 174.75000000 172.57513204 2.65561631 257 1516996800 2018.01.26 20:00 174.52000000 173.09000000 173.05000000 174.68000000 172.62416709 2.61763222 278 1516997700 2018.01.26 20:15 173.12000000 173.07000000 172.69000000 173.71000000 172.66662736 2.45180177 215 1516998600 2018.01.26 20:30 173.06000000 172.06000000 171.41000000 173.06000000 172.60885333 2.24498162 322 1516999500 2018.01.26 20:45 172.06000000 171.94000000 171.35000000 172.56000000 172.54515301 1.92454755 270 1517000400 2018.01.26 21:00 171.94000000 171.43000000 171.33000000 172.50000000 172.43894796 1.82474341 337 1517001300 2018.01.26 21:15 171.43000000 171.69000000 171.33000000 172.20000000 172.36761959 1.74329942 218 1517002200 2018.01.26 21:30 171.69000000 170.58000000 170.57000000 171.79000000 172.19737010 1.82492534 180 1517003100 2018.01.26 21:45 170.58000000 170.64000000 170.46000000 171.04000000 172.04904914 1.93135947 271 1517004000 2018.01.26 22:00 170.66000000 171.90000000 170.46000000 171.97000000 172.03485398 1.93938275 270 1517004900 2018.01.26 22:15 171.91000000 171.48000000 171.27000000 172.22000000 171.98201075 1.96147703 321 1517005800 2018.01.26 22:30 171.48000000 172.72000000 171.41000000 172.84000000 172.05229544 1.92090792 319 1517006700 2018.01.26 22:45 172.72000000 171.71000000 171.49000000 172.99000000 172.01969587 1.89908956 397 1517007600 2018.01.26 23:00 171.72000000 171.50000000 171.46000000 171.82000000 171.97020103 1.70982807 137 1517008500 2018.01.26 23:15 171.49000000 170.61000000 170.46000000 171.49000000 171.84065807 1.52806291 288 1517009400 2018.01.26 23:30 170.61000000 170.26000000 170.22000000 170.85000000 171.69011921 1.46935840 240 1517010300 2018.01.26 23:45 170.26000000 170.77000000 169.98000000 170.79000000 171.60248881 1.37894230 159 1517184000 2018.01.29 00:00 193.00000000 194.40000000 192.79000000 194.40000000 173.77368035 5.07924181 280 1517184900 2018.01.29 00:15 194.42000000 193.97000000 193.84000000 194.73000000 175.69713936 6.95632432 113 1517185800 2018.01.29 00:30 193.98000000 193.24000000 192.87000000 194.04000000 177.36788800 8.28051008 224 1517186700 2018.01.29 00:45 193.24000000 193.78000000 192.94000000 193.78000000 178.93094628 9.39240260 208 1517187600 2018.01.29 01:00 193.71000000 193.81000000 193.71000000 194.31000000 180.34799902 10.23914985 160 1517188500 2018.01.29 01:15 193.82000000 192.52000000 192.50000000 193.99000000 181.50723721 10.78286311 272 1517189400 2018.01.29 01:30 192.52000000 192.76000000 192.50000000 193.24000000 182.57892890 11.15697496 236 1517190300 2018.01.29 01:45 192.59000000 193.58000000 192.55000000 194.04000000 183.62664996 11.44642552 170 1517191200 2018.01.29 02:00 193.50000000 192.79000000 192.46000000 193.50000000 184.49934996 11.52025222 158 1517192100 2018.01.29 02:15 192.81000000 193.70000000 192.81000000 193.95000000 185.37560235 11.54573239 238 1517193000 2018.01.29 02:30 193.67000000 193.16000000 193.07000000 193.92000000 186.11697355 11.34772438 198 1517193900 2018.01.29 02:45 193.19000000 192.17000000 192.02000000 193.39000000 186.69345226 10.98975665 394 1517194800 2018.01.29 03:00 192.15000000 190.98000000 190.85000000 192.19000000 187.10169490 10.57808758 322 1517195700 2018.01.29 03:15 190.98000000 186.50000000 186.45000000 190.98000000 187.04439063 9.98085378 302 1517196600 2018.01.29 03:30 186.45000000 185.20000000 183.84000000 187.50000000 186.86873438 9.46033233 485 1517197500 2018.01.29 03:45 185.27000000 185.26000000 185.19000000 186.48000000 186.71552158 8.85265759 399 1517198400 2018.01.29 04:00 185.24000000 183.84000000 178.50000000 185.37000000 186.44166238 8.25083496 413 1517199300 2018.01.29 04:15 183.84000000 184.58000000 183.61000000 185.50000000 186.26436120 7.52380989 434 1517200200 2018.01.29 04:30 184.58000000 184.99000000 184.27000000 186.00000000 186.14299347 6.68628029 319 1517201100 2018.01.29 04:45 185.00000000 185.31000000 184.46000000 185.41000000 186.06366076 5.79609718 369 1517202000 2018.01.29 05:00 185.32000000 183.96000000 183.79000000 185.54000000 185.86331211 5.64628802 355 1517202900 2018.01.29 05:15 183.97000000 184.65000000 183.50000000 184.90000000 185.74775858 5.42999668 389 1517203800 2018.01.29 05:30 184.65000000 183.98000000 182.89000000 184.65000000 185.57940062 5.28356901 355 1517204700 2018.01.29 05:45 184.00000000 184.88000000 183.91000000 185.19000000 185.51279104 4.99623784 398 1517205600 2018.01.29 06:00 184.43000000 185.30000000 184.06000000 185.33000000 185.49252522 4.65015236 282 1517206500 2018.01.29 06:15 185.29000000 185.02000000 184.58000000 185.44000000 185.44752282 4.40003001 304 1517207400 2018.01.29 06:30 185.02000000 185.95000000 184.69000000 186.01000000 185.49537779 4.06512225 236 1517208300 2018.01.29 06:45 185.97000000 185.83000000 185.80000000 186.70000000 185.52724657 3.62961303 374 1517209200 2018.01.29 07:00 185.85000000 185.10000000 184.92000000 185.85000000 185.48655642 3.26008004 235 1517210100 2018.01.29 07:15 185.11000000 185.55000000 185.11000000 186.04000000 185.49259867 2.69217139 236 1517211000 2018.01.29 07:30 185.55000000 185.22000000 185.18000000 185.88000000 185.46663689 2.07946968 269 1517211900 2018.01.29 07:45 185.22000000 185.01000000 185.00000000 185.53000000 185.42314766 1.44225204 299 1517212800 2018.01.29 08:00 185.01000000 183.22000000 183.22000000 185.41000000 185.21332408 0.79477558 136 1517213700 2018.01.29 08:15 183.22000000 183.44000000 181.79000000 183.44000000 185.04443607 0.77455493 482 1517214600 2018.01.29 08:30 183.44000000 181.07000000 180.94000000 183.52000000 184.66591835 1.09608874 317 1517215500 2018.01.29 08:45 181.07000000 181.69000000 181.04000000 182.15000000 184.38249755 1.25414671 286 1517216400 2018.01.29 09:00 181.69000000 181.11000000 181.01000000 181.85000000 184.07083112 1.46115708 255 1517217300 2018.01.29 09:15 181.11000000 181.14000000 180.45000000 181.36000000 183.79170435 1.63016092 337 1517218200 2018.01.29 09:30 181.06000000 180.22000000 180.00000000 181.06000000 183.45154203 1.84417015 223 1517219100 2018.01.29 09:45 180.22000000 179.55000000 179.55000000 181.13000000 183.07996660 2.05759067 344 1517220000 2018.01.29 10:00 179.55000000 179.22000000 178.50000000 179.70000000 182.71235073 2.29763277 302 1517220900 2018.01.29 10:15 179.22000000 180.62000000 179.14000000 180.78000000 182.51307923 2.35091708 298 1517221800 2018.01.29 10:30 180.54000000 181.78000000 180.40000000 182.60000000 182.44326216 2.35061203 393 1517222700 2018.01.29 10:45 181.73000000 180.98000000 180.29000000 181.73000000 182.30390386 2.33850661 391 1517223600 2018.01.29 11:00 180.98000000 180.80000000 180.69000000 181.70000000 182.16067492 2.29033871 252 1517224500 2018.01.29 11:15 180.80000000 179.79000000 179.65000000 180.90000000 181.93489636 2.29366171 441 1517225400 2018.01.29 11:30 179.79000000 179.99000000 179.59000000 180.43000000 181.74966813 2.17417230 322 1517226300 2018.01.29 11:45 179.99000000 180.22000000 179.99000000 180.91000000 181.60398545 2.01081409 298 1517227200 2018.01.29 12:00 180.22000000 180.65000000 180.05000000 180.80000000 181.51312970 1.86511928 397 1517228100 2018.01.29 12:15 180.66000000 180.99000000 180.65000000 181.85000000 181.46330782 1.63166160 356 1517229000 2018.01.29 12:30 180.99000000 180.90000000 180.68000000 181.50000000 181.40965946 1.39231364 359 1517229900 2018.01.29 12:45 180.90000000 180.63000000 180.30000000 180.93000000 181.33540618 1.11835063 391 1517230800 2018.01.29 13:00 180.56000000 180.39000000 180.30000000 180.70000000 181.24536749 1.01100066 272 1517231700 2018.01.29 13:15 180.39000000 179.29000000 179.26000000 180.78000000 181.05914202 0.86528791 253 1517232600 2018.01.29 13:30 179.29000000 178.50000000 178.50000000 179.30000000 180.81541421 0.90856475 271 1517233500 2018.01.29 13:45 178.50000000 178.70000000 178.04000000 178.71000000 180.61394619 0.91281233 213 1517234400 2018.01.29 14:00 178.70000000 178.74000000 178.50000000 178.94000000 180.43547512 0.92980713 214 1517235300 2018.01.29 14:15 178.97000000 178.60000000 178.60000000 179.14000000 180.26066797 0.94671558 248 1517236200 2018.01.29 14:30 178.50000000 178.88000000 178.50000000 179.13000000 180.12917578 0.96435579 311 1517237100 2018.01.29 14:45 178.88000000 178.70000000 178.50000000 179.04000000 179.99306380 0.98818648 442 1517238000 2018.01.29 15:00 178.70000000 179.70000000 178.50000000 180.02000000 179.96515296 0.97410570 247 1517238900 2018.01.29 15:15 179.70000000 179.96000000 179.34000000 180.30000000 179.96466220 0.96300967 251 1517239800 2018.01.29 15:30 179.96000000 180.00000000 179.14000000 180.06000000 179.96802771 0.87387595 202 1517240700 2018.01.29 15:45 180.00000000 180.96000000 179.71000000 180.96000000 180.06250126 0.89366905 136 1517241600 2018.01.29 16:00 180.96000000 181.29000000 180.67000000 181.67000000 180.17940590 0.95474663 198 1517242500 2018.01.29 16:15 181.29000000 182.27000000 181.20000000 182.27000000 180.37851010 1.11638459 283 1517243400 2018.01.29 16:30 182.27000000 181.81000000 181.81000000 182.70000000 180.51484247 1.20288460 300 1517244300 2018.01.29 16:45 181.81000000 180.80000000 180.56000000 181.81000000 180.54200033 1.21267156 410 1517245200 2018.01.29 17:00 180.80000000 181.27000000 180.80000000 181.40000000 180.61133363 1.24898015 308 1517246100 2018.01.29 17:15 181.27000000 180.00000000 179.47000000 181.47000000 180.55311138 1.22953842 379 1517247000 2018.01.29 17:30 179.99000000 180.19000000 179.05000000 180.19000000 180.51852935 1.21557916 330 1517247900 2018.01.29 17:45 180.20000000 181.67000000 180.20000000 182.00000000 180.62819322 1.28460013 224 1517248800 2018.01.29 18:00 181.67000000 181.26000000 180.96000000 183.81000000 180.68836529 1.31565769 262 1517249700 2018.01.29 18:15 181.26000000 181.47000000 181.26000000 182.04000000 180.76280669 1.31766849 134 1517250600 2018.01.29 18:30 181.48000000 180.30000000 180.17000000 181.48000000 180.71872987 1.20606886 291 1517251500 2018.01.29 18:45 180.30000000 181.23000000 180.14000000 181.64000000 180.76742226 1.13664536 347 1517252400 2018.01.29 19:00 181.23000000 180.97000000 180.91000000 181.84000000 180.78671538 1.04719509 284 1517253300 2018.01.29 19:15 180.98000000 180.77000000 180.14000000 181.29000000 180.78512344 0.92584673 391 1517254200 2018.01.29 19:30 180.77000000 180.80000000 180.21000000 181.29000000 180.78654025 0.82205261 219 1517255100 2018.01.29 19:45 180.75000000 180.74000000 180.69000000 182.00000000 180.78210785 0.67748239 295 1517256000 2018.01.29 20:00 180.72000000 179.53000000 178.90000000 180.72000000 180.66285948 0.71602629 337 1517256900 2018.01.29 20:15 179.54000000 179.76000000 179.06000000 180.09000000 180.57687286 0.75438821 412 1517257800 2018.01.29 20:30 179.58000000 179.95000000 179.58000000 180.11000000 180.51717069 0.78008119 141 1517258700 2018.01.29 20:45 179.89000000 179.39000000 179.26000000 180.25000000 180.40982110 0.85370082 267 1517259600 2018.01.29 21:00 179.30000000 178.70000000 178.67000000 179.30000000 180.24698099 0.96903462 172 1517260500 2018.01.29 21:15 178.73000000 178.50000000 178.50000000 178.94000000 180.08060185 0.99199968 62 1517261400 2018.01.29 21:30 178.50000000 177.84000000 177.30000000 178.72000000 179.86721120 1.09834253 330 1517262300 2018.01.29 21:45 177.87000000 178.02000000 177.60000000 179.10000000 179.69128632 1.20525954 400 1517263200 2018.01.29 22:00 178.03000000 178.07000000 177.57000000 178.46000000 179.53687810 1.25126722 320 1517264100 2018.01.29 22:15 177.98000000 178.75000000 177.94000000 178.75000000 179.46193733 1.28268131 159 1517265000 2018.01.29 22:30 178.75000000 178.42000000 178.10000000 178.79000000 179.36270520 1.32339672 187 1517265900 2018.01.29 22:45 178.45000000 178.03000000 177.86000000 178.60000000 179.23578090 1.28712723 243 1517266800 2018.01.29 23:00 178.03000000 178.28000000 177.86000000 178.63000000 179.14475415 1.24479630 268 1517267700 2018.01.29 23:15 178.28000000 178.44000000 178.01000000 178.65000000 179.07763470 1.15440341 251 1517268600 2018.01.29 23:30 178.44000000 179.87000000 178.44000000 179.92000000 179.15309806 1.12294772 233 1517269500 2018.01.29 23:45 180.08000000 179.89000000 179.72000000 180.35000000 179.22327920 1.03236419 308 1517270400 2018.01.30 00:00 179.77000000 179.29000000 179.11000000 179.80000000 179.22963356 0.95623897 263 1517271300 2018.01.30 00:15 179.32000000 179.31000000 178.96000000 179.50000000 179.23728751 0.89355690 378 1517272200 2018.01.30 00:30 179.22000000 177.59000000 177.59000000 179.23000000 179.08040298 0.85825714 293 1517273100 2018.01.30 00:45 177.59000000 177.20000000 177.00000000 177.82000000 178.90131699 0.82847705 344 1517274000 2018.01.30 01:00 177.20000000 177.67000000 175.85000000 177.92000000 178.78404870 0.83479111 467 1517274900 2018.01.30 01:15 177.70000000 177.82000000 177.59000000 178.38000000 178.69223454 0.81329513 305 1517275800 2018.01.30 01:30 177.81000000 179.04000000 177.46000000 179.57000000 178.72535506 0.77577744 300 1517276700 2018.01.30 01:45 178.98000000 179.01000000 178.42000000 179.50000000 178.75246410 0.77295031 354 1517277600 2018.01.30 02:00 179.01000000 177.97000000 177.71000000 179.14000000 178.67794371 0.76712150 322 1517278500 2018.01.30 02:15 177.97000000 178.90000000 177.81000000 178.91000000 178.69909193 0.77367889 335 1517279400 2018.01.30 02:30 178.82000000 178.30000000 177.92000000 178.82000000 178.66108317 0.74528979 245 1517280300 2018.01.30 02:45 178.31000000 177.90000000 177.90000000 178.80000000 178.58859906 0.73753628 132 1517281200 2018.01.30 03:00 177.90000000 177.93000000 177.39000000 178.02000000 178.52587534 0.73659600 372 1517282100 2018.01.30 03:15 177.94000000 176.66000000 176.65000000 178.03000000 178.34817293 0.83213481 355 1517283000 2018.01.30 03:30 176.72000000 175.10000000 174.55000000 178.27000000 178.03882313 1.10902278 463 1517283900 2018.01.30 03:45 175.10000000 174.02000000 173.81000000 175.18000000 177.65607807 1.47021149 388 1517284800 2018.01.30 04:00 174.02000000 174.70000000 174.02000000 175.32000000 177.37454682 1.66025542 437 1517285700 2018.01.30 04:15 174.71000000 175.07000000 174.27000000 175.76000000 177.15506617 1.77188823 457 1517286600 2018.01.30 04:30 174.50000000 174.81000000 173.86000000 175.01000000 176.93172654 1.79145722 331 1517287500 2018.01.30 04:45 174.82000000 173.70000000 173.50000000 174.92000000 176.62394306 1.86867845 323 1517288400 2018.01.30 05:00 173.72000000 173.50000000 173.50000000 174.02000000 176.32642467 1.95543987 270 1517289300 2018.01.30 05:15 173.50000000 173.50000000 173.50000000 173.50000000 176.05724137 1.98859191 275 1517290200 2018.01.30 05:30 173.50000000 173.69000000 173.50000000 173.84000000 175.83178981 2.07088341 317 1517291100 2018.01.30 05:45 173.70000000 173.99000000 173.50000000 174.54000000 175.65638126 2.12411883 389 1517292000 2018.01.30 06:00 174.31000000 175.13000000 173.79000000 175.77000000 175.60624971 2.08894155 356 1517292900 2018.01.30 06:15 175.13000000 175.51000000 175.02000000 175.95000000 175.59708307 2.03100199 386 1517293800 2018.01.30 06:30 175.54000000 175.49000000 175.07000000 176.36000000 175.58688468 1.88041464 414 1517294700 2018.01.30 06:45 175.60000000 175.01000000 174.77000000 175.70000000 175.53194328 1.72192316 376 1517295600 2018.01.30 07:00 175.00000000 174.29000000 174.17000000 175.01000000 175.41366297 1.64871153 334 1517296500 2018.01.30 07:15 174.22000000 175.48000000 174.22000000 175.51000000 175.41998078 1.45382981 362 1517297400 2018.01.30 07:30 175.36000000 175.36000000 175.04000000 175.70000000 175.41426833 1.30184089 435 1517298300 2018.01.30 07:45 175.36000000 175.36000000 175.36000000 175.73000000 175.40909992 1.17509988 360 1517299200 2018.01.30 08:00 175.36000000 174.55000000 174.43000000 175.36000000 175.32728088 0.99910032 223 1517300100 2018.01.30 08:15 174.55000000 175.13000000 174.43000000 175.55000000 175.30849222 0.94179393 295 1517301000 2018.01.30 08:30 175.13000000 174.82000000 174.65000000 175.37000000 175.26196915 0.91549964 357 1517301900 2018.01.30 08:45 174.82000000 173.50000000 173.50000000 176.00000000 175.09416257 0.85564949 272 1517302800 2018.01.30 09:00 173.50000000 173.50000000 173.50000000 173.93000000 174.94233756 0.84567878 304 1517303700 2018.01.30 09:15 173.50000000 173.89000000 173.50000000 174.29000000 174.84211494 0.83259427 221 1517304600 2018.01.30 09:30 173.89000000 175.52000000 173.56000000 175.54000000 174.90667542 0.87094245 253 1517305500 2018.01.30 09:45 175.20000000 175.42000000 174.76000000 175.87000000 174.95556347 0.85332252 424 1517306400 2018.01.30 10:00 175.41000000 176.07000000 175.31000000 176.50000000 175.06170029 0.85848492 358 1517307300 2018.01.30 10:15 176.10000000 176.60000000 176.10000000 177.00000000 175.20820502 0.89312428 192 1517308200 2018.01.30 10:30 176.51000000 175.57000000 175.53000000 176.51000000 175.24266168 0.83895716 137 1517309100 2018.01.30 10:45 175.59000000 175.67000000 175.53000000 175.95000000 175.28336057 0.80518308 341 1517310000 2018.01.30 11:00 175.67000000 175.54000000 175.53000000 176.14000000 175.30780242 0.81198114 298 1517310900 2018.01.30 11:15 175.54000000 174.50000000 174.50000000 175.74000000 175.23086886 0.81131072 194 1517311800 2018.01.30 11:30 174.50000000 174.50000000 174.50000000 174.50000000 175.16126230 0.81008036 164 1517312700 2018.01.30 11:45 174.50000000 174.50000000 174.50000000 174.50000000 175.09828494 0.81188391 209 1517313600 2018.01.30 12:00 174.50000000 172.17000000 170.85000000 174.50000000 174.81940066 1.00630526 242 1517314500 2018.01.30 12:15 172.17000000 172.16000000 171.23000000 172.42000000 174.56612441 1.16467831 277 1517315400 2018.01.30 12:30 172.17000000 172.23000000 171.92000000 172.40000000 174.34363637 1.28242474 366 1517316300 2018.01.30 12:45 172.23000000 172.94000000 172.20000000 173.62000000 174.20995671 1.31713319 230 1517317200 2018.01.30 13:00 172.94000000 172.51000000 171.84000000 173.14000000 174.04805607 1.39316173 311 1517318100 2018.01.30 13:15 172.51000000 174.21000000 172.42000000 174.21000000 174.06347930 1.36982651 211 1517319000 2018.01.30 13:30 174.22000000 173.82000000 173.81000000 174.77000000 174.04029080 1.36365068 156 1517319900 2018.01.30 13:45 173.85000000 173.99000000 173.70000000 174.16000000 174.03550120 1.35913730 153 1517320800 2018.01.30 14:00 174.01000000 175.26000000 174.01000000 175.26000000 174.15212013 1.35916026 270 1517321700 2018.01.30 14:15 175.29000000 174.70000000 174.39000000 175.29000000 174.20429917 1.35512745 242 1517322600 2018.01.30 14:30 174.65000000 173.95000000 173.53000000 174.79000000 174.18008020 1.32628175 274 1517323500 2018.01.30 14:45 173.95000000 173.76000000 173.37000000 173.99000000 174.14007256 1.30260185 241 1517324400 2018.01.30 15:00 173.76000000 173.07000000 172.65000000 174.11000000 174.03816089 1.25157689 331 1517325300 2018.01.30 15:15 173.08000000 172.50000000 172.50000000 173.61000000 173.89166938 1.15368086 342 1517326200 2018.01.30 15:30 172.50000000 169.55000000 169.34000000 172.50000000 173.47817705 1.42932857 350 1517327100 2018.01.30 15:45 169.58000000 169.98000000 168.85000000 171.12000000 173.14501733 1.54970317 457 1517328000 2018.01.30 16:00 170.00000000 170.29000000 169.18000000 171.01000000 172.87311092 1.59168222 433 1517328900 2018.01.30 16:15 170.29000000 170.00000000 169.50000000 170.29000000 172.59948131 1.68854299 233 1517329800 2018.01.30 16:30 170.00000000 170.00000000 169.46000000 171.70000000 172.35191166 1.74924018 267 1517330700 2018.01.30 16:45 170.00000000 170.00000000 170.00000000 170.00000000 172.12792007 1.77680421 235 1517331600 2018.01.30 17:00 170.00000000 167.38000000 166.45000000 170.00000000 171.67573721 2.11586077 182 1517332500 2018.01.30 17:15 167.43000000 166.20000000 165.47000000 168.03000000 171.15423843 2.52658344 380 1517333400 2018.01.30 17:30 166.21000000 165.41000000 164.57000000 166.92000000 170.60716810 2.93716068 363 1517334300 2018.01.30 17:45 165.41000000 166.20000000 164.85000000 166.75000000 170.18743781 3.15413849 379 1517335200 2018.01.30 18:00 166.20000000 167.06000000 166.20000000 168.20000000 169.88958659 3.26514204 378 1517336100 2018.01.30 18:15 167.06000000 167.69000000 166.51000000 168.27000000 169.68010215 3.20723545 338 1517337000 2018.01.30 18:30 167.57000000 167.25000000 166.89000000 168.19000000 169.44866385 3.16614246 338 1517337900 2018.01.30 18:45 167.25000000 167.24000000 166.59000000 167.38000000 169.23831491 3.07580497 350 1517338800 2018.01.30 19:00 167.25000000 167.61000000 166.72000000 167.76000000 169.08323730 2.80764010 289 1517339700 2018.01.30 19:15 167.61000000 168.05000000 166.98000000 168.43000000 168.98483375 2.52656151 350 1517340600 2018.01.30 19:30 168.04000000 167.28000000 167.28000000 168.35000000 168.82246863 2.29586073 306 1517341500 2018.01.30 19:45 167.29000000 165.62000000 165.46000000 168.00000000 168.51747162 2.10040845 319 1517342400 2018.01.30 20:00 165.40000000 162.64000000 162.64000000 165.47000000 167.95771242 2.17300122 273 1517343300 2018.01.30 20:15 162.64000000 161.50000000 158.51000000 162.64000000 167.34269219 2.32445302 493 1517344200 2018.01.30 20:30 161.50000000 158.90000000 158.15000000 164.59000000 166.53862626 2.91913471 331 1517345100 2018.01.30 20:45 158.90000000 163.20000000 158.90000000 163.29000000 166.22066186 2.92366065 337 1517346000 2018.01.30 21:00 163.22000000 159.82000000 158.40000000 163.28000000 165.61107501 3.13255483 301 1517346900 2018.01.30 21:15 159.82000000 166.85000000 159.82000000 167.51000000 165.72906787 2.98278931 392 1517347800 2018.01.30 21:30 166.87000000 167.64000000 164.88000000 169.44000000 165.91106141 2.86699246 322 1517348700 2018.01.30 21:45 167.64000000 168.75000000 167.11000000 169.09000000 166.18143651 2.83198195 233 1517349600 2018.01.30 22:00 168.76000000 167.46000000 166.37000000 168.81000000 166.30320446 2.86041133 336 1517350500 2018.01.30 22:15 167.53000000 164.61000000 164.09000000 167.53000000 166.14194689 2.84680592 254 1517351400 2018.01.30 22:30 164.59000000 165.93000000 164.45000000 165.93000000 166.12176148 2.83846408 194 1517352300 2018.01.30 22:45 165.94000000 164.09000000 164.09000000 166.08000000 165.92826038 2.83621597 253 1517353200 2018.01.30 23:00 164.09000000 165.53000000 163.10000000 166.18000000 165.89033082 2.81923493 308 1517354100 2018.01.30 23:15 165.58000000 166.37000000 164.77000000 166.37000000 165.93601360 2.80216324 231 1517355000 2018.01.30 23:30 166.37000000 166.02000000 165.53000000 167.08000000 165.94401231 2.78874415 214 1517355900 2018.01.30 23:45 166.00000000 165.99000000 165.49000000 166.31000000 165.94839209 2.77485463 155 1517356800 2018.01.31 00:00 165.71000000 167.85000000 165.70000000 167.91000000 166.12949760 2.83630760 278 1517357700 2018.01.31 00:15 167.77000000 169.80000000 167.50000000 169.80000000 166.47906926 3.03994002 267 1517358600 2018.01.31 00:30 169.80000000 168.45000000 168.44000000 170.71000000 166.66677695 3.14040093 198 1517359500 2018.01.31 00:45 168.46000000 167.06000000 166.88000000 168.47000000 166.70422676 3.14795537 348 1517360400 2018.01.31 01:00 166.88000000 166.27000000 165.90000000 167.08000000 166.66287183 3.00065088 319 1517361300 2018.01.31 01:15 166.27000000 164.67000000 163.36000000 166.67000000 166.47307452 2.75030122 436 1517362200 2018.01.31 01:30 164.67000000 164.00000000 163.95000000 165.80000000 166.23754361 2.20079426 342 1517363100 2018.01.31 01:45 164.00000000 164.85000000 162.52000000 164.85000000 166.10539660 2.11179278 392 1517364000 2018.01.31 02:00 164.56000000 163.12000000 161.61000000 164.85000000 165.82107311 1.76121265 433 1517364900 2018.01.31 02:15 163.12000000 164.85000000 163.09000000 165.18000000 165.72858996 1.77998459 328 1517365800 2018.01.31 02:30 164.62000000 160.36000000 159.74000000 164.69000000 165.21729568 2.18236968 379 1517366700 2018.01.31 02:45 160.36000000 158.93000000 158.92000000 161.70000000 164.61850561 2.56620556 459 1517367600 2018.01.31 03:00 158.94000000 159.01000000 155.42000000 160.69000000 164.08436222 2.88577194 411 1517368500 2018.01.31 03:15 159.04000000 157.49000000 155.99000000 159.86000000 163.45632772 3.38302185 406 1517369400 2018.01.31 03:30 157.49000000 157.82000000 155.20000000 157.89000000 162.91953461 3.70606641 389 1517370300 2018.01.31 03:45 157.83000000 158.31000000 157.43000000 160.04000000 162.48053131 3.96579409 382 1517371200 2018.01.31 04:00 158.32000000 159.36000000 157.88000000 161.57000000 162.18333785 4.05721156 378 1517372100 2018.01.31 04:15 159.36000000 159.31000000 158.31000000 159.64000000 161.90968663 4.07621559 429 1517373000 2018.01.31 04:30 159.31000000 160.67000000 158.81000000 160.70000000 161.79162124 4.01216038 342 1517373900 2018.01.31 04:45 160.70000000 162.03000000 160.18000000 163.24000000 161.81432398 3.89586271 420 1517374800 2018.01.31 05:00 162.05000000 161.41000000 160.87000000 162.14000000 161.77581693 3.66198762 365 1517375700 2018.01.31 05:15 161.41000000 159.39000000 159.39000000 161.41000000 161.54859627 3.25098520 364 1517376600 2018.01.31 05:30 159.39000000 159.39000000 159.39000000 159.82000000 161.34301567 2.89961148 300 1517377500 2018.01.31 05:45 159.39000000 160.50000000 159.39000000 160.77000000 161.26272847 2.60277189 264 1517378400 2018.01.31 06:00 160.19000000 159.39000000 159.39000000 160.29000000 161.08437337 2.35426353 238 1517379300 2018.01.31 06:15 159.39000000 159.39000000 159.39000000 159.51000000 160.92300448 2.20769766 196 1517380200 2018.01.31 06:30 159.39000000 158.53000000 156.39000000 159.39000000 160.69509929 2.10041715 419 1517381100 2018.01.31 06:45 158.54000000 158.41000000 158.22000000 159.30000000 160.47747079 1.87183975 257 1517382000 2018.01.31 07:00 158.42000000 157.98000000 157.94000000 158.55000000 160.23961643 1.76586084 336 1517382900 2018.01.31 07:15 158.01000000 156.72000000 156.50000000 158.05000000 159.90441486 1.45040467 399 1517383800 2018.01.31 07:30 156.72000000 159.09000000 156.72000000 160.85000000 159.82685154 1.42001899 379 1517384700 2018.01.31 07:45 159.09000000 159.20000000 159.08000000 160.10000000 159.76715140 1.38600858 265 1517385600 2018.01.31 08:00 159.20000000 160.58000000 155.46000000 161.62000000 159.84456555 1.41833948 292 1517386500 2018.01.31 08:15 160.58000000 160.21000000 159.35000000 160.98000000 159.87936883 1.33206603 199 1517387400 2018.01.31 08:30 160.22000000 162.85000000 160.10000000 162.85000000 160.16228608 1.49041304 204 1517388300 2018.01.31 08:45 162.57000000 161.70000000 161.47000000 162.57000000 160.30873503 1.51458253 394 1517389200 2018.01.31 09:00 161.60000000 162.79000000 161.19000000 162.79000000 160.54504598 1.66415661 175 1517390100 2018.01.31 09:15 162.81000000 162.84000000 162.65000000 163.80000000 160.76361303 1.78197100 297 1517391000 2018.01.31 09:30 162.84000000 163.60000000 162.07000000 163.60000000 161.03374512 1.97501441 179 1517391900 2018.01.31 09:45 163.60000000 163.60000000 163.60000000 163.60000000 161.27815035 2.13550076 196 1517392800 2018.01.31 10:00 163.60000000 163.60000000 163.60000000 164.90000000 161.49927889 2.28634883 141 1517393700 2018.01.31 10:15 163.60000000 163.60000000 163.60000000 163.60000000 161.69934756 2.36348019 210 1517394600 2018.01.31 10:30 163.60000000 163.60000000 163.60000000 164.54000000 161.88036208 2.41224031 189 1517395500 2018.01.31 10:45 163.60000000 163.60000000 163.60000000 163.60000000 162.04413712 2.48308533 234 1517396400 2018.01.31 11:00 163.60000000 161.09000000 160.86000000 163.60000000 161.95326692 2.38842716 220 1517397300 2018.01.31 11:15 161.09000000 161.07000000 160.14000000 161.35000000 161.86914626 2.30238421 349 1517398200 2018.01.31 11:30 161.00000000 161.26000000 159.50000000 161.26000000 161.81113233 2.16965985 243 1517399100 2018.01.31 11:45 161.28000000 161.16000000 160.81000000 161.95000000 161.74911973 2.02888220 282 1517400000 2018.01.31 12:00 161.16000000 161.80000000 161.10000000 162.82000000 161.75396547 1.84572428 324 1517400900 2018.01.31 12:15 161.81000000 161.51000000 160.59000000 162.29000000 161.73073066 1.46686820 460 1517401800 2018.01.31 12:30 161.53000000 161.95000000 161.53000000 163.22000000 161.75161346 1.33838003 353 1517402700 2018.01.31 12:45 161.95000000 162.19000000 161.58000000 162.54000000 161.79336455 1.19880378 269 1517403600 2018.01.31 13:00 162.19000000 161.31000000 160.30000000 162.34000000 161.74732984 1.19200688 372 1517404500 2018.01.31 13:15 161.31000000 161.45000000 160.91000000 162.17000000 161.71901271 1.15794970 327 1517405400 2018.01.31 13:30 161.45000000 164.35000000 161.31000000 164.35000000 161.96958293 1.15877382 362 1517406300 2018.01.31 13:45 164.49000000 163.53000000 163.12000000 164.49000000 162.11819408 1.15186271 192 1517407200 2018.01.31 14:00 163.53000000 163.28000000 163.28000000 163.88000000 162.22884226 1.13804511 266 1517408100 2018.01.31 14:15 163.00000000 163.16000000 162.69000000 163.35000000 162.31752395 1.12840521 259 1517409000 2018.01.31 14:30 163.19000000 164.15000000 163.14000000 164.17000000 162.49204548 1.14181239 155 1517409900 2018.01.31 14:45 164.15000000 164.36000000 163.96000000 165.20000000 162.66994591 1.18730895 205 1517410800 2018.01.31 15:00 164.26000000 163.89000000 163.18000000 164.32000000 162.78614154 1.21121149 354 1517411700 2018.01.31 15:15 163.89000000 163.53000000 163.36000000 164.35000000 162.85698520 1.22117720 230 1517412600 2018.01.31 15:30 163.53000000 161.71000000 161.50000000 163.73000000 162.74774851 1.21128573 229 1517413500 2018.01.31 15:45 161.71000000 160.22000000 160.07000000 162.01000000 162.50701056 1.27125857 362 1517414400 2018.01.31 16:00 160.23000000 161.02000000 160.22000000 161.37000000 162.36539051 1.26508133 413 1517415300 2018.01.31 16:15 161.02000000 160.05000000 159.99000000 161.37000000 162.14487713 1.34228225 307 1517416200 2018.01.31 16:30 160.09000000 158.44000000 158.43000000 160.56000000 161.79203168 1.60596050 370 1517417100 2018.01.31 16:45 158.44000000 158.17000000 157.24000000 158.87000000 161.44707629 1.86547048 418 1517418000 2018.01.31 17:00 158.18000000 158.56000000 157.99000000 159.26000000 161.17211664 2.04524249 355 1517418900 2018.01.31 17:15 158.60000000 158.35000000 157.75000000 158.90000000 160.90334363 2.21870609 246 1517419800 2018.01.31 17:30 158.38000000 158.49000000 158.06000000 159.29000000 160.67350138 2.34329286 309 1517420700 2018.01.31 17:45 158.35000000 158.19000000 157.73000000 158.74000000 160.43697744 2.45798625 361 1517421600 2018.01.31 18:00 158.19000000 156.35000000 155.99000000 158.69000000 160.04774149 2.73444941 356 1517422500 2018.01.31 18:15 156.27000000 156.67000000 154.59000000 156.80000000 159.72605182 2.92437092 355 1517423400 2018.01.31 18:30 156.68000000 158.18000000 156.68000000 158.47000000 159.57880879 2.80293221 331 1517424300 2018.01.31 18:45 157.96000000 158.83000000 157.60000000 158.88000000 159.50749367 2.68495177 300 1517425200 2018.01.31 19:00 158.84000000 158.32000000 158.10000000 159.25000000 159.39439903 2.58830272 289 1517426100 2018.01.31 19:15 158.25000000 159.17000000 158.12000000 159.95000000 159.37302770 2.45194281 260 1517427000 2018.01.31 19:30 159.17000000 159.82000000 158.97000000 160.25000000 159.41559649 2.20503187 271 1517427900 2018.01.31 19:45 159.82000000 158.32000000 157.62000000 159.92000000 159.31125397 1.92081013 295 1517428800 2018.01.31 20:00 158.32000000 158.93000000 158.10000000 159.21000000 159.27494406 1.62235681 343 1517429700 2018.01.31 20:15 158.82000000 159.58000000 158.72000000 160.11000000 159.30399701 1.32509637 225 1517430600 2018.01.31 20:30 159.48000000 159.44000000 158.72000000 160.29000000 159.31694968 1.21727254 299 1517431500 2018.01.31 20:45 159.43000000 158.22000000 157.69000000 159.43000000 159.21247828 1.17206955 370 1517432400 2018.01.31 21:00 158.23000000 158.10000000 157.91000000 158.55000000 159.10652797 1.06509562 344 1517433300 2018.01.31 21:15 158.10000000 158.20000000 157.38000000 158.25000000 159.02019197 1.00961218 197 1517434200 2018.01.31 21:30 158.30000000 158.53000000 158.30000000 159.37000000 158.97350702 0.98016989 126 1517435100 2018.01.31 21:45 158.54000000 159.11000000 158.12000000 159.59000000 158.98650635 0.97092473 215 1517436000 2018.01.31 22:00 159.11000000 159.71000000 158.83000000 160.25000000 159.05541051 1.01392795 300 1517436900 2018.01.31 22:15 159.71000000 160.16000000 159.50000000 160.41000000 159.16060951 1.08059868 179 1517437800 2018.01.31 22:30 160.16000000 159.42000000 159.42000000 160.32000000 159.18531336 1.08341708 117 1517438700 2018.01.31 22:45 159.42000000 159.80000000 159.42000000 160.02000000 159.24385495 1.09469936 65 1517439600 2018.01.31 23:00 159.80000000 159.48000000 159.38000000 160.05000000 159.26634495 0.89354909 82 1517440500 2018.01.31 23:15 159.41000000 158.39000000 158.10000000 159.42000000 159.18288353 0.67813347 251 1517441400 2018.01.31 23:30 158.39000000 158.77000000 158.39000000 158.93000000 159.14356129 0.63752883 107 1517442300 2018.01.31 23:45 158.46000000 158.91000000 158.12000000 159.06000000 159.12131736 0.63182897 166 1517443200 2018.02.01 00:00 158.64000000 158.92000000 158.64000000 159.74000000 159.10214427 0.60557684 281 1517444100 2018.02.01 00:15 158.92000000 159.74000000 158.81000000 160.23000000 159.16289244 0.62731222 284 1517445000 2018.02.01 00:30 159.75000000 160.50000000 159.75000000 161.44000000 159.29023602 0.70044937 370 1517445900 2018.02.01 00:45 160.50000000 160.40000000 160.01000000 160.80000000 159.39592782 0.72945798 250 1517446800 2018.02.01 01:00 160.21000000 159.72000000 159.15000000 160.21000000 159.42679184 0.73222772 199 1517447700 2018.02.01 01:15 159.72000000 160.29000000 159.51000000 160.32000000 159.50900214 0.77550496 158 1517448600 2018.02.01 01:30 160.29000000 160.67000000 160.00000000 160.67000000 159.61957337 0.84587913 181 1517449500 2018.02.01 01:45 160.65000000 161.89000000 160.40000000 161.99000000 159.83580447 0.97899312 269 1517450400 2018.02.01 02:00 161.79000000 162.90000000 161.34000000 162.90000000 160.12763262 1.18220224 255 1517451300 2018.02.01 02:15 162.93000000 164.15000000 162.93000000 164.39000000 160.51071523 1.48640359 195 1517452200 2018.02.01 02:30 164.08000000 163.12000000 162.99000000 164.08000000 160.75921854 1.58710131 290 1517453100 2018.02.01 02:45 163.12000000 162.67000000 162.63000000 163.68000000 160.94119773 1.64316985 274 1517454000 2018.02.01 03:00 162.71000000 162.02000000 161.66000000 162.77000000 161.04394080 1.66249660 219 1517454900 2018.02.01 03:15 161.87000000 163.09000000 161.87000000 163.31000000 161.23880358 1.75772466 320 1517455800 2018.02.01 03:30 163.08000000 162.12000000 162.03000000 163.19000000 161.32272705 1.74089226 402 1517456700 2018.02.01 03:45 162.12000000 162.33000000 161.59000000 162.53000000 161.41865781 1.74237054 326 1517457600 2018.02.01 04:00 162.33000000 163.09000000 162.33000000 163.10000000 161.57783325 1.75712430 341 1517458500 2018.02.01 04:15 163.16000000 162.83000000 162.66000000 163.44000000 161.69708723 1.64707428 387 1517459400 2018.02.01 04:30 163.12000000 162.02000000 161.77000000 163.12000000 161.72784083 1.51608028 199 1517460300 2018.02.01 04:45 162.02000000 161.31000000 161.31000000 162.08000000 161.68804646 1.38156068 275 1517461200 2018.02.01 05:00 161.31000000 161.33000000 161.27000000 161.68000000 161.65394680 1.24155610 321 1517462100 2018.02.01 05:15 161.33000000 161.27000000 161.27000000 162.26000000 161.61738044 1.17642699 386 1517463000 2018.02.01 05:30 161.22000000 159.96000000 159.63000000 161.22000000 161.45953468 1.24903624 327 1517463900 2018.02.01 05:45 159.96000000 159.71000000 159.19000000 160.21000000 161.29291233 1.34402016 384 1517464800 2018.02.01 06:00 159.71000000 161.00000000 158.54000000 161.08000000 161.26501592 1.31186324 392 1517465700 2018.02.01 06:15 161.00000000 161.09000000 160.32000000 161.24000000 161.24834774 1.30283531 216 1517466600 2018.02.01 06:30 160.89000000 161.37000000 160.20000000 162.18000000 161.25993367 1.29033265 334 1517467500 2018.02.01 06:45 161.37000000 162.60000000 161.24000000 162.73000000 161.38755903 1.25001562 374 1517468400 2018.02.01 07:00 162.46000000 161.73000000 161.60000000 162.62000000 161.42017246 1.19122857 339 1517469300 2018.02.01 07:15 161.73000000 161.30000000 160.88000000 161.85000000 161.40872746 1.02758411 369 1517470200 2018.02.01 07:30 161.30000000 162.21000000 161.19000000 162.54000000 161.48503913 0.94602540 254 1517471100 2018.02.01 07:45 162.21000000 161.60000000 161.52000000 162.42000000 161.49598779 0.90600936 286 1517472000 2018.02.01 08:00 161.51000000 160.46000000 160.20000000 161.60000000 161.39732228 0.94614519 247 1517472900 2018.02.01 08:15 160.47000000 160.57000000 160.46000000 161.56000000 161.31852968 0.89875290 172 1517473800 2018.02.01 08:30 160.44000000 160.25000000 159.69000000 160.44000000 161.21676495 0.92734556 150 1517474700 2018.02.01 08:45 160.22000000 159.64000000 159.44000000 160.24000000 161.06659686 0.97977162 162 1517475600 2018.02.01 09:00 159.65000000 159.78000000 159.65000000 160.28000000 160.94406383 0.92821274 165 1517476500 2018.02.01 09:15 159.79000000 160.08000000 159.50000000 160.20000000 160.86177203 0.85505822 267 1517477400 2018.02.01 09:30 160.12000000 160.09000000 159.59000000 160.85000000 160.78826994 0.83670554 194 1517478300 2018.02.01 09:45 159.97000000 159.39000000 159.10000000 160.13000000 160.65510137 0.89302373 165 1517479200 2018.02.01 10:00 159.41000000 157.95000000 157.50000000 159.45000000 160.39747267 1.08621589 248 1517480100 2018.02.01 10:15 157.76000000 157.28000000 157.13000000 158.22000000 160.10057051 1.31116917 334 1517481000 2018.02.01 10:30 157.26000000 155.14000000 153.98000000 157.26000000 159.62813522 1.79715820 355 1517481900 2018.02.01 10:45 155.01000000 155.76000000 154.60000000 155.86000000 159.25974139 2.08832695 302 1517482800 2018.02.01 11:00 155.78000000 155.35000000 154.34000000 156.53000000 158.88738507 2.32961346 348 1517483700 2018.02.01 11:15 155.35000000 154.69000000 154.26000000 155.44000000 158.48763411 2.56995753 382 1517484600 2018.02.01 11:30 154.69000000 152.55000000 152.50000000 155.50000000 157.92214515 2.96006081 267 1517485500 2018.02.01 11:45 152.55000000 150.79000000 150.33000000 152.91000000 157.24289323 3.35072429 205 1517486400 2018.02.01 12:00 150.79000000 148.88000000 148.75000000 151.33000000 156.44642721 3.88084127 341 1517487300 2018.02.01 12:15 148.94000000 149.14000000 148.93000000 150.11000000 155.75057700 4.23299132 289 1517488200 2018.02.01 12:30 149.14000000 151.24000000 149.14000000 151.30000000 155.32099823 4.20770095 397 1517489100 2018.02.01 12:45 151.22000000 149.39000000 149.27000000 151.81000000 154.75614126 4.29990522 382 1517490000 2018.02.01 13:00 149.39000000 149.81000000 149.39000000 150.26000000 154.28508019 4.34779922 406 1517490900 2018.02.01 13:15 149.81000000 150.97000000 149.70000000 151.32000000 153.96935827 4.23924167 416 1517491800 2018.02.01 13:30 150.97000000 151.10000000 150.75000000 151.81000000 153.69608605 4.09248385 439 1517492700 2018.02.01 13:45 151.10000000 150.13000000 150.09000000 152.23000000 153.35645881 3.99035171 395 1517493600 2018.02.01 14:00 150.13000000 150.36000000 149.92000000 151.82000000 153.07108178 3.80456122 370 1517494500 2018.02.01 14:15 150.36000000 147.16000000 146.99000000 150.39000000 152.50812161 3.72062599 284 1517495400 2018.02.01 14:30 147.15000000 146.29000000 145.63000000 147.94000000 151.91591955 3.58476214 446 1517496300 2018.02.01 14:45 146.29000000 147.33000000 146.20000000 147.92000000 151.47916531 3.31566259 416 1517497200 2018.02.01 15:00 147.36000000 147.09000000 146.72000000 147.73000000 151.06114956 3.10744631 405 1517498100 2018.02.01 15:15 147.08000000 145.76000000 144.83000000 148.57000000 150.55627818 2.96004797 429 1517499000 2018.02.01 15:30 145.62000000 144.83000000 144.83000000 145.62000000 150.01091835 2.99437572 353 1517499900 2018.02.01 15:45 144.83000000 144.60000000 143.50000000 144.90000000 149.49559279 2.89580386 324 1517500800 2018.02.01 16:00 144.60000000 145.75000000 144.60000000 146.50000000 149.13886967 2.65909437 417 1517501700 2018.02.01 16:15 145.75000000 147.60000000 145.75000000 148.51000000 148.99231065 2.34391486 409 1517502600 2018.02.01 16:30 147.70000000 151.20000000 147.50000000 151.50000000 149.20256678 2.31693741 446 1517503500 2018.02.01 16:45 151.17000000 149.86000000 148.28000000 151.30000000 149.26517947 2.31628295 492 1517504400 2018.02.01 17:00 149.76000000 149.02000000 148.96000000 150.38000000 149.24182904 2.30702534 397 1517505300 2018.02.01 17:15 149.03000000 148.50000000 148.50000000 149.65000000 149.17117866 2.28808494 179 1517506200 2018.02.01 17:30 148.50000000 146.14000000 146.14000000 148.60000000 148.88249498 2.22964153 262 1517507100 2018.02.01 17:45 146.15000000 145.00000000 144.20000000 146.16000000 148.51273355 2.26732127 375 1517508000 2018.02.01 18:00 145.00000000 143.65000000 143.20000000 145.00000000 148.04961607 2.37144000 314 1517508900 2018.02.01 18:15 143.65000000 142.22000000 142.22000000 143.65000000 147.49441454 2.49771614 286 1517509800 2018.02.01 18:30 142.22000000 141.97000000 140.34000000 142.22000000 146.96827982 2.56507567 337 1517510700 2018.02.01 18:45 141.83000000 140.34000000 140.34000000 143.57000000 146.33701508 2.78339866 497 1517511600 2018.02.01 19:00 140.34000000 140.74000000 140.34000000 140.77000000 145.80396602 2.85751772 312 1517512500 2018.02.01 19:15 140.73000000 140.34000000 140.34000000 140.78000000 145.28358831 3.07059345 253 1517513400 2018.02.01 19:30 140.34000000 142.00000000 140.34000000 142.01000000 144.97086561 3.15604781 296 1517514300 2018.02.01 19:45 142.07000000 141.70000000 141.62000000 142.10000000 144.65935460 3.20621821 63 1517515200 2018.02.01 20:00 141.63000000 143.10000000 140.34000000 143.10000000 144.51084464 3.18510482 268 1517516100 2018.02.01 20:15 143.10000000 141.52000000 141.52000000 143.10000000 144.22600229 3.25443800 197 1517517000 2018.02.01 20:30 141.49000000 140.34000000 140.34000000 141.49000000 143.85590683 3.39186467 384 1517517900 2018.02.01 20:45 140.34000000 141.04000000 140.34000000 141.50000000 143.58772523 3.47522334 378 1517518800 2018.02.01 21:00 141.03000000 140.34000000 140.34000000 141.04000000 143.27841807 3.55203544 313 1517519700 2018.02.01 21:15 140.34000000 138.37000000 137.65000000 140.34000000 142.81094968 3.63200540 426 1517520600 2018.02.01 21:30 138.37000000 137.65000000 137.65000000 138.43000000 142.31943066 3.33602816 207 1517521500 2018.02.01 21:45 137.65000000 136.80000000 136.46000000 137.65000000 141.79377060 3.12902165 198 1517522400 2018.02.01 22:00 136.80000000 132.60000000 132.50000000 136.80000000 140.91817340 3.34133386 182 1517523300 2018.02.01 22:15 132.52000000 141.33000000 131.31000000 141.33000000 140.95739498 2.88182723 363 1517524200 2018.02.01 22:30 141.33000000 141.14000000 138.66000000 142.40000000 140.97478593 2.64121725 488 1517525100 2018.02.01 22:45 141.16000000 145.48000000 141.12000000 147.39000000 141.40385394 2.76726001 467 1517526000 2018.02.01 23:00 145.49000000 142.29000000 141.11000000 145.57000000 141.48824880 2.75560522 498 1517526900 2018.02.01 23:15 142.29000000 143.49000000 142.29000000 146.26000000 141.67889177 2.85147361 404 1517527800 2018.02.01 23:30 143.49000000 147.67000000 143.49000000 147.73000000 142.24947351 3.33463094 322 1517528700 2018.02.01 23:45 147.65000000 144.81000000 144.28000000 147.65000000 142.49333318 3.44486173 323 1517529600 2018.02.02 00:00 144.51000000 143.04000000 142.37000000 144.55000000 142.54539668 3.44386710 422 1517530500 2018.02.02 00:15 142.90000000 142.51000000 142.51000000 143.80000000 142.54202557 3.40721593 415 1517531400 2018.02.02 00:30 142.52000000 140.50000000 140.50000000 143.50000000 142.34754694 3.36930348 505 1517532300 2018.02.02 00:45 140.50000000 139.38000000 138.88000000 140.72000000 142.06492343 3.34452208 445 1517533200 2018.02.02 01:00 139.28000000 140.74000000 139.25000000 141.94000000 141.93874024 3.31365723 431 1517534100 2018.02.02 01:15 140.55000000 142.22000000 139.78000000 142.50000000 141.96552689 3.31991875 432 1517535000 2018.02.02 01:30 142.22000000 142.50000000 141.30000000 142.50000000 142.01642909 3.31437185 447 1517535900 2018.02.02 01:45 142.50000000 140.69000000 140.54000000 142.52000000 141.89010251 3.29079946 297 1517536800 2018.02.02 02:00 140.66000000 138.11000000 138.11000000 141.08000000 141.53009275 3.31057640 393 1517537700 2018.02.02 02:15 138.10000000 135.59000000 135.15000000 138.34000000 140.96436963 3.44420056 402 1517538600 2018.02.02 02:30 135.59000000 135.92000000 135.42000000 138.12000000 140.48395347 3.56333133 417 1517539500 2018.02.02 02:45 135.92000000 134.08000000 133.93000000 136.72000000 139.87405314 3.83539916 419 1517540400 2018.02.02 03:00 134.08000000 137.30000000 133.18000000 138.50000000 139.62890522 3.60256345 485 1517541300 2018.02.02 03:15 137.51000000 135.18000000 131.31000000 139.04000000 139.20519996 3.85395567 385 1517542200 2018.02.02 03:30 135.21000000 133.57000000 133.21000000 135.21000000 138.66851425 4.20319195 400 1517543100 2018.02.02 03:45 133.50000000 133.39000000 133.25000000 135.14000000 138.16579861 4.24012681 368 1517544000 2018.02.02 04:00 133.39000000 134.20000000 133.09000000 134.87000000 137.78810350 4.34420252 345 1517544900 2018.02.02 04:15 134.20000000 134.14000000 133.50000000 134.77000000 137.44066507 4.32664096 364 1517545800 2018.02.02 04:30 134.17000000 134.35000000 133.27000000 134.90000000 137.14631602 3.80088597 413 1517546700 2018.02.02 04:45 134.36000000 137.48000000 133.65000000 137.48000000 137.17809545 3.38802138 396 1517547600 2018.02.02 05:00 137.48000000 135.39000000 134.71000000 138.28000000 137.00780064 3.16418918 418 1517548500 2018.02.02 05:15 135.39000000 136.85000000 135.39000000 137.38000000 136.99277201 2.91581794 335 1517549400 2018.02.02 05:30 136.75000000 137.09000000 136.74000000 138.73000000 137.00203182 2.80875078 404 1517550300 2018.02.02 05:45 137.04000000 135.06000000 134.74000000 137.04000000 136.81707641 2.77752192 443 1517551200 2018.02.02 06:00 135.09000000 132.85000000 132.50000000 135.14000000 136.43925961 2.73542689 433 1517552100 2018.02.02 06:15 132.85000000 131.94000000 131.94000000 134.17000000 136.01075869 2.53888430 377 1517553000 2018.02.02 06:30 131.90000000 132.21000000 131.31000000 132.54000000 135.64878167 2.15803136 411 1517553900 2018.02.02 06:45 132.22000000 132.50000000 131.31000000 132.50000000 135.34889770 1.87055900 328 1517554800 2018.02.02 07:00 132.51000000 132.47000000 131.31000000 132.60000000 135.07471697 1.78455982 292 1517555700 2018.02.02 07:15 132.48000000 131.51000000 131.36000000 132.63000000 134.73522012 1.85639812 339 1517556600 2018.02.02 07:30 131.51000000 131.31000000 131.31000000 131.51000000 134.40900868 1.91911376 339 1517557500 2018.02.02 07:45 131.31000000 131.00000000 131.00000000 131.31000000 134.08434118 2.02278511 257 1517558400 2018.02.02 08:00 131.00000000 129.20000000 129.20000000 131.00000000 133.61916583 2.12575551 236 1517559300 2018.02.02 08:15 129.20000000 123.79000000 123.62000000 129.20000000 132.68305480 2.99546701 437 1517560200 2018.02.02 08:30 123.79000000 123.96000000 122.10000000 124.50000000 131.85228768 3.63062232 348 1517561100 2018.02.02 08:45 124.01000000 126.86000000 123.43000000 126.95000000 131.37683171 3.85663671 414 1517562000 2018.02.02 09:00 126.87000000 130.37000000 126.56000000 130.40000000 131.28094297 3.82853587 488 1517562900 2018.02.02 09:15 130.37000000 126.84000000 126.47000000 130.38000000 130.85799602 3.96578004 525 1517563800 2018.02.02 09:30 126.84000000 126.44000000 124.75000000 127.50000000 130.43723450 4.07499828 466 1517564700 2018.02.02 09:45 126.44000000 125.24000000 124.65000000 127.22000000 129.94225978 3.99071840 472 1517565600 2018.02.02 10:00 125.24000000 125.11000000 123.25000000 125.32000000 129.48204457 3.99925946 443 1517566500 2018.02.02 10:15 125.11000000 122.25000000 122.10000000 125.48000000 128.79327842 4.03190291 510 1517567400 2018.02.02 10:30 122.26000000 120.79000000 120.01000000 122.50000000 128.03106143 4.03491672 330 1517568300 2018.02.02 10:45 120.81000000 120.55000000 120.32000000 121.81000000 127.31857938 4.10752113 369 1517569200 2018.02.02 11:00 120.56000000 117.60000000 117.60000000 120.84000000 126.39300040 4.52890234 413 1517570100 2018.02.02 11:15 117.60000000 119.90000000 117.04000000 121.27000000 125.77461941 4.64639572 364 1517571000 2018.02.02 11:30 120.05000000 119.69000000 119.38000000 121.71000000 125.19513184 4.67061102 355 1517571900 2018.02.02 11:45 119.69000000 119.74000000 119.35000000 121.97000000 124.67559548 4.57620620 432 1517572800 2018.02.02 12:00 119.74000000 116.98000000 116.20000000 119.85000000 123.94268162 4.59142049 473 1517573700 2018.02.02 12:15 116.99000000 116.20000000 116.20000000 117.59000000 123.20528337 4.62471184 417 1517574600 2018.02.02 12:30 116.20000000 116.76000000 116.20000000 117.82000000 122.59144686 4.50118721 333 1517575500 2018.02.02 12:45 116.77000000 117.79000000 116.77000000 119.87000000 122.13416621 4.22178823 339 1517576400 2018.02.02 13:00 117.79000000 116.85000000 116.15000000 119.04000000 121.63091228 4.06509466 402 1517577300 2018.02.02 13:15 116.86000000 115.83000000 115.73000000 116.91000000 121.07844445 4.23086433 405 1517578200 2018.02.02 13:30 115.83000000 114.81000000 114.10000000 116.63000000 120.48144974 4.41695339 410 1517579100 2018.02.02 13:45 114.81000000 113.46000000 113.02000000 115.50000000 119.81274024 4.46737947 384 1517580000 2018.02.02 14:00 113.48000000 111.02000000 111.02000000 113.92000000 118.97533641 4.23234790 339 1517580900 2018.02.02 14:15 111.03000000 109.77000000 109.77000000 111.70000000 118.09863770 4.32549223 326 1517581800 2018.02.02 14:30 109.77000000 107.30000000 107.30000000 109.77000000 117.07019602 4.54369318 368 1517582700 2018.02.02 14:45 107.30000000 117.71000000 104.70000000 117.74000000 117.13112973 4.16412387 439 1517583600 2018.02.02 15:00 118.28000000 121.55000000 117.82000000 126.80000000 117.55197452 3.94535196 467 1517584500 2018.02.02 15:15 121.55000000 126.95000000 119.69000000 126.95000000 118.44702456 4.53383910 511 1517585400 2018.02.02 15:30 126.95000000 125.32000000 123.66000000 128.51000000 119.10159365 4.95858697 520 1517586300 2018.02.02 15:45 125.33000000 133.85000000 125.26000000 133.85000000 120.50620378 6.36829947 521 1517587200 2018.02.02 16:00 133.87000000 133.60000000 131.50000000 135.49000000 121.75323199 7.39124391 545 1517588100 2018.02.02 16:15 133.60000000 126.92000000 125.63000000 133.67000000 122.24530513 7.65780134 509 1517589000 2018.02.02 16:30 126.92000000 124.31000000 121.85000000 128.73000000 122.44194274 7.72731611 502 1517589900 2018.02.02 16:45 124.32000000 127.86000000 124.23000000 129.53000000 122.95794819 7.99166996 538 1517590800 2018.02.02 17:00 127.86000000 126.77000000 125.69000000 128.49000000 123.32100075 8.05717554 478 1517591700 2018.02.02 17:15 126.77000000 130.50000000 126.77000000 130.50000000 124.00471496 8.28697602 430 1517592600 2018.02.02 17:30 130.60000000 131.54000000 130.10000000 132.43000000 124.72236116 8.52833339 437 1517593500 2018.02.02 17:45 131.31000000 132.39000000 130.71000000 133.00000000 125.45261247 8.78474057 514 1517594400 2018.02.02 18:00 132.40000000 128.13000000 128.12000000 133.38000000 125.70760176 8.66926144 393 1517595300 2018.02.02 18:15 128.13000000 129.23000000 128.12000000 129.79000000 126.04306826 8.50831909 441 1517596200 2018.02.02 18:30 129.26000000 131.38000000 129.26000000 131.42000000 126.55134747 8.32801752 453 1517597100 2018.02.02 18:45 131.39000000 131.90000000 131.39000000 132.72000000 127.06074295 7.97806851 453 1517598000 2018.02.02 19:00 131.90000000 129.40000000 128.54000000 131.92000000 127.28352934 7.17203220 428 1517598900 2018.02.02 19:15 129.40000000 125.53000000 125.48000000 130.17000000 127.11652654 6.01868190 366 1517599800 2018.02.02 19:30 125.34000000 126.34000000 125.20000000 128.90000000 127.04257164 4.09448600 436 1517600700 2018.02.02 19:45 126.34000000 125.52000000 124.70000000 127.10000000 126.89756481 3.59929682 439 1517601600 2018.02.02 20:00 125.37000000 124.65000000 124.50000000 126.34000000 126.68351102 3.54319960 486 1517602500 2018.02.02 20:15 124.66000000 123.50000000 123.50000000 124.99000000 126.38031950 3.76956614 320 1517603400 2018.02.02 20:30 123.50000000 124.50000000 123.50000000 124.71000000 126.20124145 3.88360677 308 1517604300 2018.02.02 20:45 124.50000000 124.02000000 123.02000000 124.68000000 125.99350417 3.62544547 279 1517605200 2018.02.02 21:00 124.00000000 122.56000000 121.99000000 124.00000000 125.66650377 3.43988475 343 1517606100 2018.02.02 21:15 122.58000000 123.24000000 122.37000000 125.18000000 125.43540817 3.57686233 439 1517607000 2018.02.02 21:30 123.24000000 125.17000000 123.24000000 125.39000000 125.41013120 3.58110508 392 1517607900 2018.02.02 21:45 125.19000000 123.71000000 123.57000000 125.22000000 125.24821395 3.63448632 407 1517608800 2018.02.02 22:00 123.65000000 125.82000000 123.62000000 125.91000000 125.30266976 3.59548382 462 1517609700 2018.02.02 22:15 125.82000000 125.40000000 125.34000000 127.09000000 125.31193931 3.39876611 308 1517610600 2018.02.02 22:30 125.40000000 125.09000000 124.65000000 126.89000000 125.29080223 3.10805106 342 1517611500 2018.02.02 22:45 125.09000000 124.71000000 123.81000000 126.01000000 125.23548773 2.69022838 448 1517612400 2018.02.02 23:00 125.00000000 124.29000000 124.08000000 125.13000000 125.14544128 2.64055465 346 1517613300 2018.02.02 23:15 124.29000000 125.12000000 124.22000000 125.45000000 125.14301830 2.47801383 388 1517614200 2018.02.02 23:30 125.12000000 125.85000000 125.11000000 126.23000000 125.21034989 2.04982583 371 1517615100 2018.02.02 23:45 125.85000000 126.06000000 125.71000000 126.35000000 125.29126895 1.42724094 246 1517788800 2018.02.05 00:00 138.95000000 141.86000000 138.15000000 142.50000000 126.86924334 4.03564242 436 1517789700 2018.02.05 00:15 141.87000000 146.56000000 141.87000000 147.61000000 128.74455349 6.30398348 454 1517790600 2018.02.05 00:30 146.59000000 148.88000000 146.56000000 151.50000000 130.66221507 8.18078341 542 1517791500 2018.02.05 00:45 148.91000000 150.52000000 146.93000000 150.52000000 132.55343268 9.74156201 514 1517792400 2018.02.05 01:00 150.51000000 147.82000000 147.00000000 150.96000000 134.00739147 10.59655308 465 1517793300 2018.02.05 01:15 147.86000000 149.63000000 145.61000000 149.63000000 135.49525895 11.33686611 472 1517794200 2018.02.05 01:30 149.62000000 148.29000000 147.74000000 149.62000000 136.71380572 11.78512062 438 1517795100 2018.02.05 01:45 148.29000000 144.89000000 143.80000000 148.81000000 137.49249089 11.80510212 467 1517796000 2018.02.05 02:00 144.89000000 147.18000000 144.83000000 147.89000000 138.41511080 11.76205895 471 1517796900 2018.02.05 02:15 147.18000000 147.86000000 145.98000000 148.52000000 139.31462406 11.66286542 488 1517797800 2018.02.05 02:30 147.87000000 147.34000000 147.02000000 149.06000000 140.07894558 11.52544191 467 1517798700 2018.02.05 02:45 147.34000000 146.91000000 146.51000000 148.09000000 140.72952219 11.14649510 473 1517799600 2018.02.05 03:00 146.91000000 142.88000000 142.75000000 146.91000000 140.93432960 10.67544096 438 1517800500 2018.02.05 03:15 143.00000000 138.93000000 138.71000000 143.00000000 140.74344107 10.08923481 464 1517801400 2018.02.05 03:30 138.94000000 140.50000000 137.13000000 142.01000000 140.72025620 9.46295181 558 1517802300 2018.02.05 03:45 140.51000000 143.87000000 140.51000000 144.22000000 141.02023180 8.75740122 515 1517803200 2018.02.05 04:00 143.79000000 142.21000000 141.82000000 144.79000000 141.13354306 7.89996867 476 1517804100 2018.02.05 04:15 142.22000000 141.75000000 140.81000000 142.65000000 141.19225324 7.02379081 472 1517805000 2018.02.05 04:30 141.77000000 141.78000000 138.77000000 141.93000000 141.24822913 6.10233200 480 1517805900 2018.02.05 04:45 141.77000000 143.60000000 140.49000000 144.00000000 141.47220730 4.92721034 421 1517806800 2018.02.05 05:00 143.60000000 147.53000000 143.39000000 148.24000000 142.04913994 4.67458855 455 1517807700 2018.02.05 05:15 147.53000000 148.13000000 146.02000000 149.11000000 142.62826947 4.35805837 512 1517808600 2018.02.05 05:30 148.13000000 147.85000000 146.38000000 148.79000000 143.12557714 3.97733510 436 1517809500 2018.02.05 05:45 147.82000000 147.27000000 145.06000000 147.86000000 143.52028408 3.51777238 470 1517810400 2018.02.05 06:00 147.40000000 145.59000000 143.75000000 147.51000000 143.71739988 3.32285803 452 1517811300 2018.02.05 06:15 145.60000000 145.90000000 144.92000000 147.12000000 143.92526656 3.00602978 468 1517812200 2018.02.05 06:30 145.82000000 148.67000000 145.82000000 149.60000000 144.37714593 2.90056371 391 1517813100 2018.02.05 06:45 148.67000000 150.08000000 147.31000000 150.53000000 144.92027489 3.05417924 428 1517814000 2018.02.05 07:00 150.09000000 150.51000000 149.10000000 151.39000000 145.45262967 3.21649263 444 1517814900 2018.02.05 07:15 150.51000000 148.88000000 148.48000000 151.66000000 145.77904589 3.27309392 442 1517815800 2018.02.05 07:30 148.88000000 149.14000000 147.51000000 150.00000000 146.09913676 3.37251179 407 1517816700 2018.02.05 07:45 149.15000000 146.57000000 146.28000000 149.16000000 146.14398087 3.37645354 410 1517817600 2018.02.05 08:00 146.57000000 148.81000000 146.25000000 149.21000000 146.39788746 3.37970799 425 1517818500 2018.02.05 08:15 148.81000000 148.20000000 148.07000000 148.91000000 146.56951722 2.97405112 379 1517819400 2018.02.05 08:30 148.20000000 148.45000000 146.10000000 148.80000000 146.74861082 2.67414056 343 1517820300 2018.02.05 08:45 148.47000000 144.32000000 143.82000000 148.56000000 146.51731455 2.66295080 515 1517821200 2018.02.05 09:00 144.32000000 141.60000000 141.60000000 145.69000000 146.04899888 2.79152119 432 1517822100 2018.02.05 09:15 141.60000000 142.17000000 140.87000000 142.80000000 145.67957042 2.87699785 436 1517823000 2018.02.05 09:30 142.17000000 142.45000000 140.48000000 143.00000000 145.37199228 2.96875762 450 1517823900 2018.02.05 09:45 142.45000000 141.23000000 140.16000000 142.48000000 144.97751683 3.26986726 469 1517824800 2018.02.05 10:00 141.25000000 138.28000000 137.96000000 141.73000000 144.33965808 3.81862481 442 1517825700 2018.02.05 10:15 138.13000000 141.64000000 137.99000000 141.64000000 144.08254779 3.88412241 493 1517826600 2018.02.05 10:30 141.78000000 138.79000000 138.79000000 141.78000000 143.57849562 4.16979567 495 1517827500 2018.02.05 10:45 138.79000000 137.88000000 137.60000000 139.63000000 143.03578175 4.48568490 480 1517828400 2018.02.05 11:00 137.88000000 141.19000000 135.81000000 142.91000000 142.85999301 4.53815780 540 1517829300 2018.02.05 11:15 141.04000000 142.49000000 140.85000000 143.98000000 142.82475558 4.50124615 471 1517830200 2018.02.05 11:30 142.39000000 140.95000000 140.82000000 142.70000000 142.64620743 4.38690962 505 1517831100 2018.02.05 11:45 140.75000000 140.76000000 140.32000000 142.52000000 142.46656863 4.13234126 426 1517832000 2018.02.05 12:00 140.76000000 139.39000000 138.70000000 140.99000000 142.17356209 3.84793299 474 1517832900 2018.02.05 12:15 139.39000000 140.54000000 139.15000000 142.04000000 142.01798475 3.59060317 404 1517833800 2018.02.05 12:30 140.56000000 138.11000000 137.54000000 140.60000000 141.64579573 3.37449355 400 1517834700 2018.02.05 12:45 138.11000000 135.79000000 135.71000000 138.34000000 141.08810089 3.49389156 441 1517835600 2018.02.05 13:00 135.90000000 136.14000000 135.19000000 137.60000000 140.61685319 3.25677032 494 1517836500 2018.02.05 13:15 136.17000000 135.39000000 134.32000000 136.90000000 140.11905765 3.01783816 420 1517837400 2018.02.05 13:30 135.40000000 134.27000000 134.27000000 136.73000000 139.56200454 2.67517981 360 1517838300 2018.02.05 13:45 134.27000000 132.50000000 130.54000000 134.27000000 138.88943268 2.88436364 364 1517839200 2018.02.05 14:00 132.50000000 134.50000000 132.50000000 137.03000000 138.47139147 2.99184857 409 1517840100 2018.02.05 14:15 134.50000000 136.00000000 133.50000000 136.00000000 138.23602085 2.93277677 376 1517841000 2018.02.05 14:30 136.00000000 133.50000000 133.50000000 136.00000000 137.78497125 2.96573017 264 1517841900 2018.02.05 14:45 133.50000000 135.51000000 133.50000000 138.51000000 137.56830732 2.90909069 429 1517842800 2018.02.05 15:00 136.01000000 134.95000000 133.84000000 137.91000000 137.31894472 2.96910872 492 1517843700 2018.02.05 15:15 134.97000000 135.62000000 134.50000000 135.91000000 137.15714046 2.83167956 430 1517844600 2018.02.05 15:30 135.54000000 133.94000000 133.94000000 137.23000000 136.85074613 2.89523919 433 1517845500 2018.02.05 15:45 133.87000000 133.60000000 133.50000000 134.66000000 136.54115126 2.98255120 344 1517846400 2018.02.05 16:00 133.60000000 128.83000000 128.70000000 133.60000000 135.80675590 3.27670187 361 1517847300 2018.02.05 16:15 128.83000000 126.57000000 125.70000000 129.25000000 134.92706486 3.56753459 457 1517848200 2018.02.05 16:30 125.97000000 126.42000000 125.97000000 130.17000000 134.11686821 3.83212796 549 1517849100 2018.02.05 16:45 126.48000000 126.99000000 125.42000000 127.53000000 133.43811886 3.90161115 526 1517850000 2018.02.05 17:00 126.99000000 126.57000000 123.69000000 127.10000000 132.78401230 4.00500158 456 1517850900 2018.02.05 17:15 126.61000000 126.49000000 125.01000000 127.38000000 132.18458256 3.89013222 479 1517851800 2018.02.05 17:30 126.58000000 133.80000000 125.33000000 133.83000000 132.33843184 3.67083143 486 1517852700 2018.02.05 17:45 133.49000000 131.36000000 130.56000000 135.41000000 132.24524785 3.59169923 428 1517853600 2018.02.05 18:00 131.36000000 133.70000000 131.36000000 135.26000000 132.38379568 3.51108965 395 1517854500 2018.02.05 18:15 133.71000000 132.00000000 131.92000000 135.51000000 132.34724371 3.44180249 438 1517855400 2018.02.05 18:30 132.00000000 131.84000000 129.38000000 132.50000000 132.29893478 3.40839425 444 1517856300 2018.02.05 18:45 131.85000000 129.65000000 127.80000000 132.29000000 132.04665528 3.41656661 239 1517857200 2018.02.05 19:00 129.66000000 127.66000000 127.24000000 130.08000000 131.62887859 3.44136731 1305 1517858100 2018.02.05 19:15 127.61000000 129.06000000 126.81000000 129.06000000 131.38422348 3.30489138 467 1517859000 2018.02.05 19:30 129.07000000 126.14000000 126.14000000 129.29000000 130.88477363 3.38743806 456 1517859900 2018.02.05 19:45 126.16000000 123.60000000 123.58000000 126.67000000 130.19098566 3.49688430 402 1517860800 2018.02.05 20:00 123.60000000 122.93000000 122.75000000 126.97000000 129.49946322 3.60985622 330 1517861700 2018.02.05 20:15 122.81000000 123.90000000 121.49000000 124.98000000 128.96618101 3.49477014 483 1517862600 2018.02.05 20:30 123.90000000 125.22000000 122.62000000 127.93000000 128.60940186 3.36776992 528 1517863500 2018.02.05 20:45 125.22000000 122.42000000 121.99000000 126.19000000 128.01993502 3.36973899 386 1517864400 2018.02.05 21:00 122.42000000 122.65000000 121.63000000 124.02000000 127.50851264 3.52720913 441 1517865300 2018.02.05 21:15 122.65000000 121.49000000 121.49000000 123.91000000 126.93532096 3.76521693 401 1517866200 2018.02.05 21:30 121.49000000 118.50000000 118.50000000 121.50000000 126.13195706 4.25991458 335 1517867100 2018.02.05 21:45 118.49000000 116.95000000 116.95000000 119.43000000 125.25748496 4.83507549 321 1517868000 2018.02.05 22:00 116.95000000 118.84000000 114.88000000 125.97000000 124.64629591 5.14997068 477 1517868900 2018.02.05 22:15 118.84000000 127.54000000 118.84000000 128.00000000 124.92188678 5.11090937 526 1517869800 2018.02.05 22:30 127.50000000 129.51000000 127.50000000 132.34000000 125.35884994 4.76464729 536 1517870700 2018.02.05 22:45 129.58000000 128.52000000 128.52000000 134.62000000 125.65991185 4.61980957 525 1517871600 2018.02.05 23:00 128.50000000 125.01000000 123.80000000 129.06000000 125.59801549 4.25146777 498 1517872500 2018.02.05 23:15 124.97000000 129.90000000 123.80000000 129.90000000 126.00772830 4.18980470 539 1517873400 2018.02.05 23:30 130.91000000 128.37000000 127.20000000 132.00000000 126.23270655 4.08471598 528 1517874300 2018.02.05 23:45 128.38000000 127.99000000 127.80000000 130.35000000 126.40006783 4.09385341 487 1517875200 2018.02.06 00:00 126.69000000 128.51000000 126.50000000 129.56000000 126.60101375 4.19108448 494 1517876100 2018.02.06 00:15 128.51000000 130.05000000 128.51000000 131.03000000 126.92948864 4.36826008 465 1517877000 2018.02.06 00:30 130.04000000 126.01000000 124.91000000 130.32000000 126.84191829 4.32946173 478 1517877900 2018.02.06 00:45 126.01000000 120.47000000 120.47000000 126.01000000 126.23506893 4.25026602 537 1517878800 2018.02.06 01:00 120.47000000 123.43000000 118.46000000 123.97000000 125.96791951 4.14697313 543 1517879700 2018.02.06 01:15 123.44000000 121.88000000 119.04000000 123.74000000 125.57859384 4.11759919 541 1517880600 2018.02.06 01:30 122.00000000 123.52000000 120.08000000 123.92000000 125.38253728 4.09953366 524 1517881500 2018.02.06 01:45 123.54000000 122.75000000 120.80000000 123.54000000 125.13181945 4.04741485 516 1517882400 2018.02.06 02:00 122.75000000 124.82000000 122.75000000 127.53000000 125.10212236 4.00672805 533 1517883300 2018.02.06 02:15 124.82000000 123.67000000 123.64000000 126.66000000 124.96572975 3.92982300 522 1517884200 2018.02.06 02:30 123.68000000 125.25000000 122.70000000 125.59000000 124.99280311 3.65349814 455 1517885100 2018.02.06 02:45 125.26000000 124.80000000 123.74000000 125.61000000 124.97444091 3.18372099 494 1517886000 2018.02.06 03:00 125.04000000 121.16000000 120.97000000 125.05000000 124.61116082 3.10010133 503 1517886900 2018.02.06 03:15 121.16000000 119.57000000 118.50000000 121.64000000 124.13105027 3.36235684 444 1517887800 2018.02.06 03:30 119.57000000 115.85000000 115.59000000 119.60000000 123.34237881 3.82259177 462 1517888700 2018.02.06 03:45 115.85000000 114.40000000 114.40000000 116.83000000 122.49072369 4.34683763 470 1517889600 2018.02.06 04:00 114.40000000 114.40000000 114.40000000 118.63000000 121.72017857 4.87372562 495 1517890500 2018.02.06 04:15 114.40000000 112.36000000 111.02000000 114.86000000 120.82873300 5.18723622 375 1517891400 2018.02.06 04:30 112.36000000 116.10000000 112.36000000 116.15000000 120.37837747 5.12875874 474 1517892300 2018.02.06 04:45 116.12000000 112.75000000 112.70000000 116.12000000 119.65186533 5.27968992 504 1517893200 2018.02.06 05:00 113.05000000 110.35000000 110.32000000 113.79000000 118.76597340 5.47701490 514 1517894100 2018.02.06 05:15 110.35000000 109.55000000 109.35000000 112.45000000 117.88826164 5.41574965 452 1517895000 2018.02.06 05:30 109.54000000 109.09000000 108.68000000 110.19000000 117.05033196 5.59545079 471 1517895900 2018.02.06 05:45 109.09000000 113.50000000 108.85000000 114.02000000 116.71220511 5.66428302 479 1517896800 2018.02.06 06:00 113.01000000 112.13000000 110.69000000 113.61000000 116.27580462 5.62706702 522 1517897700 2018.02.06 06:15 112.13000000 108.90000000 108.17000000 112.13000000 115.57334704 5.82818059 478 1517898600 2018.02.06 06:30 108.91000000 107.52000000 107.50000000 109.30000000 114.80636161 5.93405002 484 1517899500 2018.02.06 06:45 107.54000000 107.00000000 106.50000000 107.94000000 114.06289860 6.01507982 399 1517900400 2018.02.06 07:00 106.71000000 111.91000000 106.50000000 112.51000000 113.85786064 5.55461867 388 1517901300 2018.02.06 07:15 111.98000000 112.21000000 111.98000000 114.74000000 113.70092153 5.12113938 549 1517902200 2018.02.06 07:30 112.20000000 117.07000000 111.73000000 120.68000000 114.02178614 4.50960531 542 1517903100 2018.02.06 07:45 117.07000000 115.30000000 115.27000000 118.77000000 114.14352080 3.85482756 535 1517904000 2018.02.06 08:00 115.30000000 112.49000000 111.00000000 115.31000000 113.98604263 3.47571536 495 1517904900 2018.02.06 08:15 112.49000000 107.80000000 106.50000000 112.78000000 113.39689571 3.23758223 544 1517905800 2018.02.06 08:30 107.61000000 107.10000000 106.53000000 109.72000000 112.79719136 3.21929068 529 1517906700 2018.02.06 08:45 107.12000000 109.51000000 106.62000000 110.25000000 112.48412551 3.15733973 517 1517907600 2018.02.06 09:00 109.49000000 110.14000000 107.52000000 111.78000000 112.26087546 3.08370776 488 1517908500 2018.02.06 09:15 110.14000000 106.58000000 106.50000000 110.14000000 111.71983971 3.14458759 490 1517909400 2018.02.06 09:30 106.59000000 106.50000000 106.50000000 108.16000000 111.22271211 3.03257777 396 1517910300 2018.02.06 09:45 106.50000000 104.85000000 104.05000000 107.44000000 110.61578715 3.15662687 402 1517911200 2018.02.06 10:00 105.04000000 106.90000000 105.04000000 110.50000000 110.26190266 3.19385810 510 1517912100 2018.02.06 10:15 106.59000000 108.56000000 106.59000000 109.21000000 110.09981669 3.19084829 499 1517913000 2018.02.06 10:30 108.57000000 106.18000000 106.05000000 109.47000000 109.72650082 3.26658230 451 1517913900 2018.02.06 10:45 106.08000000 107.64000000 106.07000000 108.56000000 109.52778645 3.17049142 449 1517914800 2018.02.06 11:00 107.64000000 114.10000000 106.79000000 114.10000000 109.96323536 3.32389530 476 1517915700 2018.02.06 11:15 114.10000000 115.06000000 111.26000000 115.82000000 110.44864152 3.57230894 455 1517916600 2018.02.06 11:30 114.73000000 118.69000000 114.73000000 122.07000000 111.23353280 4.07555068 538 1517917500 2018.02.06 11:45 118.69000000 116.50000000 115.72000000 122.03000000 111.73510111 4.22289750 506 1517918400 2018.02.06 12:00 116.23000000 115.60000000 114.69000000 119.10000000 112.10318672 4.39314918 446 1517919300 2018.02.06 12:15 115.60000000 113.21000000 112.79000000 117.27000000 112.20859750 4.42791679 501 1517920200 2018.02.06 12:30 113.23000000 110.76000000 110.73000000 114.23000000 112.07063584 4.25736671 522 1517921100 2018.02.06 12:45 110.69000000 112.82000000 110.27000000 112.82000000 112.14200385 4.22540214 519 1517922000 2018.02.06 13:00 113.03000000 110.10000000 109.47000000 114.60000000 111.94752730 4.17473222 461 1517922900 2018.02.06 13:15 110.10000000 110.17000000 108.52000000 111.32000000 111.77823898 4.03500319 541 1517923800 2018.02.06 13:30 110.19000000 108.71000000 108.51000000 112.18000000 111.48602575 3.88219038 422 1517924700 2018.02.06 13:45 109.22000000 113.14000000 109.22000000 113.16000000 111.64354710 3.90519938 451 1517925600 2018.02.06 14:00 113.14000000 112.24000000 111.87000000 114.78000000 111.70035214 3.90400789 499 1517926500 2018.02.06 14:15 112.25000000 114.55000000 112.21000000 114.92000000 111.97174718 3.82358017 485 1517927400 2018.02.06 14:30 114.51000000 117.00000000 114.01000000 118.70000000 112.45062840 3.83971331 468 1517928300 2018.02.06 14:45 117.06000000 118.82000000 117.06000000 120.98000000 113.05723522 3.76110934 433 1517929200 2018.02.06 15:00 118.85000000 124.52000000 118.40000000 125.06000000 114.14892710 4.38441860 444 1517930100 2018.02.06 15:15 124.81000000 120.67000000 118.83000000 125.04000000 114.76998166 4.50870521 469 1517931000 2018.02.06 15:30 120.67000000 123.71000000 120.65000000 123.95000000 115.62141198 4.59759816 435 1517931900 2018.02.06 15:45 123.68000000 127.49000000 122.99000000 127.58000000 116.75175370 5.06553343 482 1517932800 2018.02.06 16:00 127.50000000 125.60000000 125.60000000 131.50000000 117.59444382 5.51461437 495 1517933700 2018.02.06 16:15 125.61000000 122.12000000 122.11000000 128.13000000 118.02544917 5.65387626 483 1517934600 2018.02.06 16:30 122.12000000 123.61000000 121.80000000 125.45000000 118.55731115 5.89966087 476 1517935500 2018.02.06 16:45 123.61000000 128.61000000 123.52000000 128.74000000 119.51471009 6.50061895 485 1517936400 2018.02.06 17:00 128.62000000 128.79000000 125.65000000 128.79000000 120.39807104 6.97590105 506 1517937300 2018.02.06 17:15 128.82000000 132.91000000 127.91000000 133.45000000 121.58968332 7.60943956 400 1517938200 2018.02.06 17:30 132.92000000 129.94000000 129.11000000 133.38000000 122.38495157 7.63202272 535 1517939100 2018.02.06 17:45 129.97000000 130.74000000 127.09000000 131.35000000 123.18067047 7.72833766 497 1517940000 2018.02.06 18:00 130.76000000 128.00000000 127.99000000 132.70000000 123.63965424 7.31889898 488 1517940900 2018.02.06 18:15 128.00000000 126.39000000 124.55000000 128.30000000 123.90159193 6.73353892 458 1517941800 2018.02.06 18:30 126.39000000 124.22000000 123.60000000 126.63000000 123.93191651 5.81569931 449 1517942700 2018.02.06 18:45 124.14000000 126.63000000 123.51000000 127.04000000 124.18887684 5.31277152 428 1517943600 2018.02.06 19:00 126.64000000 125.01000000 124.39000000 126.95000000 124.26707904 4.58311711 476 1517944500 2018.02.06 19:15 124.94000000 124.28000000 123.10000000 125.33000000 124.26830961 4.03496869 380 1517945400 2018.02.06 19:30 124.28000000 121.12000000 120.83000000 124.49000000 123.96847060 3.88059514 394 1517946300 2018.02.06 19:45 121.16000000 125.02000000 120.81000000 125.02000000 124.06861626 3.66036984 425 1517947200 2018.02.06 20:00 125.02000000 127.69000000 125.02000000 128.03000000 124.41350995 3.56967795 436 1517948100 2018.02.06 20:15 127.72000000 125.11000000 124.50000000 127.81000000 124.47984233 3.43710991 388 1517949000 2018.02.06 20:30 125.12000000 128.23000000 125.12000000 128.93000000 124.83700021 3.33434795 437 1517949900 2018.02.06 20:45 128.29000000 128.18000000 126.94000000 128.59000000 125.15538114 3.20891353 484 1517950800 2018.02.06 21:00 128.18000000 129.21000000 128.12000000 131.53000000 125.54153532 3.16157200 457 1517951700 2018.02.06 21:15 129.21000000 131.94000000 128.56000000 131.94000000 126.15091291 3.11575993 390 1517952600 2018.02.06 21:30 131.95000000 133.93000000 131.30000000 133.93000000 126.89177834 3.24344577 299 1517953500 2018.02.06 21:45 133.91000000 135.51000000 133.35000000 136.45000000 127.71256136 3.56462564 485 1517954400 2018.02.06 22:00 135.51000000 137.49000000 133.39000000 137.49000000 128.64374599 4.08469060 433 1517955300 2018.02.06 22:15 137.50000000 139.04000000 135.61000000 139.94000000 129.63386542 4.65653650 472 1517956200 2018.02.06 22:30 139.04000000 139.06000000 139.04000000 142.00000000 130.53159252 5.23973117 476 1517957100 2018.02.06 22:45 139.53000000 135.10000000 133.65000000 140.11000000 130.96667895 5.43439255 514 1517958000 2018.02.06 23:00 135.26000000 136.27000000 135.26000000 138.64000000 131.47175714 5.63553141 452 1517958900 2018.02.06 23:15 136.28000000 141.08000000 136.25000000 141.97000000 132.38682789 6.10923206 473 1517959800 2018.02.06 23:30 141.23000000 140.51000000 139.53000000 143.81000000 133.16046333 6.26307548 515 1517960700 2018.02.06 23:45 140.51000000 140.84000000 139.30000000 143.72000000 133.89184778 6.47588174 496 1517961600 2018.02.07 00:00 140.99000000 136.76000000 136.17000000 141.39000000 134.16500513 6.25019990 395 1517962500 2018.02.07 00:15 136.69000000 137.28000000 135.78000000 139.35000000 134.46167131 5.93007268 304 1517963400 2018.02.07 00:30 139.08000000 135.97000000 135.53000000 139.08000000 134.60532166 5.14511016 412 1517964300 2018.02.07 00:45 136.05000000 139.20000000 135.96000000 139.30000000 135.04291007 4.78015448 359 1517965200 2018.02.07 01:00 139.20000000 139.57000000 136.78000000 141.14000000 135.47406150 4.57722723 416 1517966100 2018.02.07 01:15 139.58000000 140.44000000 138.72000000 141.61000000 135.94700802 4.03413208 423 1517967000 2018.02.07 01:30 139.74000000 141.60000000 138.56000000 141.60000000 136.48538821 3.75571230 312 1517967900 2018.02.07 01:45 141.61000000 139.12000000 138.97000000 142.00000000 136.73630362 3.24950190 517 1517968800 2018.02.07 02:00 139.12000000 137.21000000 136.65000000 140.82000000 136.78141756 2.76326221 419 1517969700 2018.02.07 02:15 137.22000000 136.96000000 136.46000000 138.83000000 136.79842541 2.53359121 478 1517970600 2018.02.07 02:30 136.52000000 136.80000000 135.01000000 137.69000000 136.79857537 2.45096794 482 1517971500 2018.02.07 02:45 136.77000000 136.73000000 136.57000000 137.99000000 136.79204438 2.43819289 466 1517972400 2018.02.07 03:00 136.73000000 138.44000000 135.54000000 139.11000000 136.94899254 2.36144673 481 1517973300 2018.02.07 03:15 138.07000000 139.09000000 137.10000000 139.57000000 137.15289801 2.24415679 450 1517974200 2018.02.07 03:30 139.10000000 137.46000000 137.37000000 139.34000000 137.18214582 2.18897252 464 1517975100 2018.02.07 03:45 137.47000000 136.92000000 136.23000000 137.79000000 137.15717955 2.15414210 384 1517976000 2018.02.07 04:00 136.92000000 139.20000000 136.92000000 139.73000000 137.35173388 2.07413126 422 1517976900 2018.02.07 04:15 139.20000000 137.31000000 137.30000000 139.81000000 137.34775922 1.90137409 363 1517977800 2018.02.07 04:30 137.32000000 133.29000000 133.25000000 137.51000000 136.96130596 2.14460148 530 1517978700 2018.02.07 04:45 133.29000000 131.63000000 131.11000000 134.50000000 136.45356254 2.47443776 445 1517979600 2018.02.07 05:00 131.63000000 130.59000000 129.75000000 132.50000000 135.89512801 3.00465814 454 1517980500 2018.02.07 05:15 130.60000000 132.31000000 129.86000000 132.32000000 135.55368725 3.23115298 402 1517981400 2018.02.07 05:30 132.11000000 130.75000000 130.75000000 133.84000000 135.09619322 3.58775448 415 1517982300 2018.02.07 05:45 130.51000000 129.65000000 129.01000000 131.10000000 134.57750816 3.87073138 306 1517983200 2018.02.07 06:00 129.43000000 128.65000000 128.00000000 129.94000000 134.01298357 4.13371318 404 1517984100 2018.02.07 06:15 128.65000000 131.40000000 128.47000000 131.41000000 133.76412799 4.00549438 527 1517985000 2018.02.07 06:30 131.40000000 134.00000000 131.16000000 134.00000000 133.78659199 3.59545483 513 1517985900 2018.02.07 06:45 133.94000000 137.14000000 133.94000000 138.50000000 134.10596418 3.39661611 376 1517986800 2018.02.07 07:00 137.15000000 135.80000000 135.09000000 137.84000000 134.26730093 3.32131764 386 1517987700 2018.02.07 07:15 135.81000000 139.05000000 135.80000000 139.59000000 134.72279608 3.39484267 366 1517988600 2018.02.07 07:30 138.81000000 134.96000000 133.74000000 139.08000000 134.74538693 3.36344104 497 1517989500 2018.02.07 07:45 134.97000000 136.07000000 134.66000000 137.32000000 134.87154055 3.35179890 438 1517990400 2018.02.07 08:00 136.07000000 132.87000000 132.78000000 136.21000000 134.68091764 3.26456764 422 1517991300 2018.02.07 08:15 132.78000000 133.75000000 132.19000000 134.88000000 134.59225882 3.10494413 498 1517992200 2018.02.07 08:30 133.75000000 135.64000000 133.21000000 136.52000000 134.69204369 3.06638944 456 1517993100 2018.02.07 08:45 135.64000000 137.39000000 134.82000000 137.39000000 134.94899191 3.14688844 403 1517994000 2018.02.07 09:00 137.42000000 135.63000000 135.07000000 137.98000000 135.01384983 3.02714348 491 1517994900 2018.02.07 09:15 135.64000000 134.63000000 133.50000000 136.06000000 134.97729270 2.96934530 473 1517995800 2018.02.07 09:30 134.65000000 139.48000000 134.65000000 139.70000000 135.40612197 3.26356447 463 1517996700 2018.02.07 09:45 139.49000000 141.60000000 138.50000000 141.92000000 135.99601511 3.63220087 508 1517997600 2018.02.07 10:00 141.60000000 141.73000000 140.75000000 141.86000000 136.54210891 3.82427675 419 1517998500 2018.02.07 10:15 141.72000000 142.50000000 141.50000000 142.90000000 137.10952711 4.10564608 462 1517999400 2018.02.07 10:30 142.50000000 138.83000000 138.83000000 142.66000000 137.27338167 3.91918174 468 1518000300 2018.02.07 10:45 138.83000000 140.49000000 138.83000000 140.49000000 137.57972627 3.67285827 401 1518001200 2018.02.07 11:00 140.49000000 143.88000000 140.10000000 144.09000000 138.17975234 3.48322767 423 1518002100 2018.02.07 11:15 143.60000000 144.90000000 143.50000000 145.30000000 138.81977593 3.56520269 416 1518003000 2018.02.07 11:30 144.91000000 146.02000000 144.13000000 146.11000000 139.50551156 3.85853376 298 1518003900 2018.02.07 11:45 146.02000000 145.75000000 145.75000000 148.00000000 140.10022474 4.17797172 205 1518004800 2018.02.07 12:00 145.75000000 146.90000000 145.27000000 148.00000000 140.74782238 4.46155090 316 1518005700 2018.02.07 12:15 146.90000000 148.19000000 146.82000000 148.47000000 141.45660121 4.89972380 394 1518006600 2018.02.07 12:30 148.19000000 148.06000000 147.50000000 148.82000000 142.08549633 5.04032784 446 1518007500 2018.02.07 12:45 148.26000000 149.57000000 147.54000000 149.97000000 142.79830620 5.28160800 347 1518008400 2018.02.07 13:00 149.60000000 150.50000000 149.24000000 151.00000000 143.53180085 5.21945631 434 1518009300 2018.02.07 13:15 150.48000000 143.07000000 142.73000000 150.48000000 143.48781982 4.73300283 539 1518010200 2018.02.07 13:30 143.08000000 146.92000000 142.61000000 148.89000000 143.81469412 4.48767437 491 1518011100 2018.02.07 13:45 146.88000000 147.12000000 146.50000000 149.59000000 144.12948516 4.32865148 447 1518012000 2018.02.07 14:00 147.12000000 146.30000000 144.55000000 147.63000000 144.33620085 3.91456992 424 1518012900 2018.02.07 14:15 146.13000000 146.57000000 145.22000000 146.87000000 144.54894363 3.26498403 436 1518013800 2018.02.07 14:30 146.42000000 149.22000000 146.36000000 150.23000000 144.99380614 3.14669792 474 1518014700 2018.02.07 14:45 149.22000000 150.83000000 148.12000000 152.22000000 145.54963413 3.21971543 441 1518015600 2018.02.07 15:00 150.86000000 152.32000000 150.77000000 152.49000000 146.19443088 3.35439790 318 1518016500 2018.02.07 15:15 152.32000000 152.93000000 152.32000000 154.69000000 146.83591365 3.51005459 375 1518017400 2018.02.07 15:30 152.85000000 152.73000000 150.11000000 153.61000000 147.39725521 3.20856425 377 1518018300 2018.02.07 15:45 152.74000000 148.98000000 148.72000000 153.59000000 147.54799281 2.80431508 424 1518019200 2018.02.07 16:00 148.98000000 150.79000000 148.93000000 151.96000000 147.85675540 2.70118356 464 1518020100 2018.02.07 16:15 150.71000000 147.00000000 146.50000000 150.71000000 147.77515965 2.64683343 498 1518021000 2018.02.07 16:30 147.00000000 146.49000000 145.80000000 147.50000000 147.65276349 2.67013733 423 1518021900 2018.02.07 16:45 146.49000000 148.49000000 146.49000000 148.49000000 147.73250030 2.61364510 294 1518022800 2018.02.07 17:00 148.64000000 148.67000000 148.60000000 150.49000000 147.82178599 2.58242926 288 1518023700 2018.02.07 17:15 148.60000000 148.50000000 148.50000000 149.67000000 147.88637780 2.56301288 354 1518024600 2018.02.07 17:30 148.50000000 146.06000000 145.80000000 148.50000000 147.71243705 2.65165225 425 1518025500 2018.02.07 17:45 146.06000000 147.20000000 145.80000000 147.32000000 147.66363352 2.63713541 333 1518026400 2018.02.07 18:00 147.23000000 146.09000000 145.80000000 149.15000000 147.51376367 2.62553846 507 1518027300 2018.02.07 18:15 146.18000000 145.80000000 145.80000000 146.31000000 147.35054808 2.52692876 338 1518028200 2018.02.07 18:30 145.80000000 143.73000000 142.78000000 145.80000000 147.00573398 2.79266499 428 1518029100 2018.02.07 18:45 143.73000000 144.21000000 142.86000000 145.73000000 146.73947360 2.97774663 404 1518030000 2018.02.07 19:00 144.21000000 145.42000000 144.21000000 147.00000000 146.61380944 3.04999606 364 1518030900 2018.02.07 19:15 145.42000000 146.93000000 145.41000000 148.50000000 146.64392283 3.03605052 433 1518031800 2018.02.07 19:30 146.40000000 150.19000000 146.40000000 150.65000000 146.98164447 2.93243166 291 1518032700 2018.02.07 19:45 150.01000000 150.38000000 149.25000000 150.51000000 147.30529737 2.79060660 310 1518033600 2018.02.07 20:00 150.38000000 151.59000000 149.94000000 152.49000000 147.71336429 2.63792468 443 1518034500 2018.02.07 20:15 151.59000000 149.60000000 149.25000000 151.78000000 147.89304388 2.39288417 256 1518035400 2018.02.07 20:30 149.65000000 149.25000000 149.25000000 150.07000000 148.02227780 2.16726692 225 1518036300 2018.02.07 20:45 149.25000000 149.25000000 149.25000000 149.38000000 148.13920372 2.19007089 178 1518037200 2018.02.07 21:00 149.25000000 147.54000000 146.50000000 149.25000000 148.08213670 2.09927784 369 1518038100 2018.02.07 21:15 147.26000000 147.60000000 146.50000000 147.60000000 148.03621892 2.07904215 362 1518039000 2018.02.07 21:30 147.62000000 146.50000000 146.50000000 148.21000000 147.88991236 2.05651840 235 1518039900 2018.02.07 21:45 146.50000000 146.50000000 146.50000000 146.73000000 147.75753975 2.05803795 248 1518040800 2018.02.07 22:00 146.50000000 146.50000000 146.50000000 146.50000000 147.63777406 2.05224840 211 1518041700 2018.02.07 22:15 146.50000000 144.21000000 144.21000000 146.50000000 147.31131939 2.14493227 247 1518042600 2018.02.07 22:30 144.21000000 146.07000000 144.21000000 146.70000000 147.19309849 2.14330682 385 1518043500 2018.02.07 22:45 146.07000000 147.25000000 146.07000000 147.87000000 147.19851768 2.14325631 326 1518044400 2018.02.07 23:00 147.21000000 148.38000000 145.86000000 149.39000000 147.31103981 2.14046684 382 1518045300 2018.02.07 23:15 148.39000000 145.86000000 145.86000000 148.51000000 147.17284554 2.14523311 391 1518046200 2018.02.07 23:30 145.86000000 145.86000000 145.86000000 146.76000000 147.04781263 2.04489837 372 1518047100 2018.02.07 23:45 145.86000000 145.92000000 145.86000000 146.42000000 146.94040191 1.98992911 333 1518048000 2018.02.08 00:00 145.92000000 145.86000000 145.86000000 145.92000000 146.83750649 2.01025044 217 1518048900 2018.02.08 00:15 144.21000000 142.05000000 141.69000000 144.63000000 146.38155349 2.41510829 302 1518049800 2018.02.08 00:30 142.05000000 140.70000000 140.09000000 142.34000000 145.84045316 2.74121245 433 1518050700 2018.02.08 00:45 140.63000000 139.49000000 139.06000000 140.85000000 145.23564809 3.06932179 487 1518051600 2018.02.08 01:00 139.50000000 136.30000000 136.25000000 139.59000000 144.38463399 3.55345136 478 1518052500 2018.02.08 01:15 136.30000000 136.07000000 135.84000000 137.58000000 143.59276409 4.01253261 516 1518053400 2018.02.08 01:30 135.88000000 135.11000000 134.50000000 138.00000000 142.78488179 4.43313861 535 1518054300 2018.02.08 01:45 135.20000000 135.31000000 134.81000000 137.12000000 142.07298829 4.67075983 473 1518055200 2018.02.08 02:00 135.30000000 137.53000000 135.30000000 138.47000000 141.64032274 4.72256893 504 1518056100 2018.02.08 02:15 137.25000000 139.77000000 136.09000000 140.43000000 141.46219676 4.58930857 376 1518057000 2018.02.08 02:30 139.78000000 137.77000000 136.72000000 139.85000000 141.11055897 4.58961110 457 1518057900 2018.02.08 02:45 137.75000000 137.18000000 137.02000000 139.32000000 140.73622002 4.57556561 446 1518058800 2018.02.08 03:00 137.19000000 135.60000000 134.57000000 137.19000000 140.24705621 4.60468712 518 1518059700 2018.02.08 03:15 135.62000000 137.85000000 135.36000000 138.65000000 140.01876515 4.58346749 446 1518060600 2018.02.08 03:30 137.90000000 139.57000000 137.43000000 140.26000000 139.97602561 4.38496267 385 1518061500 2018.02.08 03:45 139.57000000 139.52000000 138.68000000 140.48000000 139.93259460 4.07481440 506 1518062400 2018.02.08 04:00 139.52000000 143.12000000 139.29000000 143.12000000 140.23615702 3.70181740 406 1518063300 2018.02.08 04:15 142.72000000 140.85000000 140.85000000 143.14000000 140.29461825 3.49600383 371 1518064200 2018.02.08 04:30 140.85000000 143.13000000 140.64000000 143.13000000 140.56465461 3.40771398 372 1518065100 2018.02.08 04:45 143.14000000 143.93000000 141.85000000 144.54000000 140.88516369 3.41107642 405 1518066000 2018.02.08 05:00 143.93000000 139.81000000 139.77000000 143.93000000 140.78276715 3.17599844 328 1518066900 2018.02.08 05:15 139.81000000 140.01000000 139.81000000 141.66000000 140.70917028 3.12560051 302 1518067800 2018.02.08 05:30 140.03000000 141.76000000 140.02000000 141.87000000 140.80924930 3.19059697 294 1518068700 2018.02.08 05:45 141.79000000 140.17000000 140.17000000 142.38000000 140.74836842 3.14625505 428 1518069600 2018.02.08 06:00 140.18000000 143.01000000 140.02000000 143.17000000 140.96376190 3.13249998 482 1518070500 2018.02.08 06:15 142.95000000 144.74000000 142.70000000 144.79000000 141.32340362 3.20996528 436 1518071400 2018.02.08 06:30 144.76000000 144.86000000 144.76000000 145.43000000 141.66022233 3.13352216 267 1518072300 2018.02.08 06:45 144.86000000 144.86000000 144.86000000 144.86000000 141.96496306 2.99349885 221 1518073200 2018.02.08 07:00 144.86000000 144.86000000 144.86000000 145.00000000 142.24068086 2.98989007 259 1518074100 2018.02.08 07:15 144.86000000 142.60000000 142.50000000 144.86000000 142.27490173 2.95109734 353 1518075000 2018.02.08 07:30 142.60000000 142.60000000 142.60000000 142.78000000 142.30586347 2.78359540 124 1518075900 2018.02.08 07:45 142.60000000 140.40000000 140.40000000 142.60000000 142.12435266 2.53292057 310 1518076800 2018.02.08 08:00 140.40000000 140.40000000 138.78000000 140.40000000 141.96012860 2.09525650 1055 1518077700 2018.02.08 08:15 140.40000000 139.81000000 139.81000000 140.40000000 141.75535445 1.95833120 295 1518078600 2018.02.08 08:30 139.81000000 138.20000000 137.44000000 139.81000000 141.41674926 2.11248179 248 1518079500 2018.02.08 08:45 138.23000000 139.70000000 138.23000000 140.45000000 141.25324933 2.15132982 334 1518080400 2018.02.08 09:00 139.70000000 141.32000000 139.14000000 142.07000000 141.25960654 2.10870700 290 1518081300 2018.02.08 09:15 141.42000000 140.53000000 140.09000000 141.42000000 141.19012020 2.13299436 276 1518082200 2018.02.08 09:30 140.54000000 142.08000000 140.10000000 142.18000000 141.27487066 2.07554241 315 1518083100 2018.02.08 09:45 142.24000000 144.89000000 141.91000000 145.23000000 141.61916869 2.08441495 323 1518084000 2018.02.08 10:00 144.91000000 144.14000000 143.50000000 144.92000000 141.85924786 2.08592231 459 1518084900 2018.02.08 10:15 144.16000000 145.00000000 143.00000000 145.00000000 142.15836712 2.12160162 481 1518085800 2018.02.08 10:30 144.67000000 144.05000000 143.95000000 145.00000000 142.33852263 2.14792969 326 1518086700 2018.02.08 10:45 144.05000000 142.00000000 141.52000000 144.05000000 142.30628238 2.09662112 205 1518087600 2018.02.08 11:00 142.01000000 142.05000000 142.00000000 143.67000000 142.28187453 2.09336435 209 1518088500 2018.02.08 11:15 142.05000000 142.04000000 142.04000000 142.05000000 142.25883886 2.02119878 299 1518089400 2018.02.08 11:30 142.04000000 142.04000000 142.04000000 142.04000000 142.23799707 1.93556779 261 1518090300 2018.02.08 11:45 142.04000000 144.01000000 142.04000000 144.56000000 142.40675925 1.90330885 241 1518091200 2018.02.08 12:00 144.03000000 146.50000000 143.28000000 146.90000000 142.79659170 2.11152418 321 1518092100 2018.02.08 12:15 146.51000000 148.00000000 146.37000000 148.48000000 143.29215440 2.52226293 203 1518093000 2018.02.08 12:30 147.96000000 147.65000000 147.65000000 149.03000000 143.70718731 2.81381576 388 1518093900 2018.02.08 12:45 147.65000000 147.65000000 147.65000000 148.26000000 144.08269328 2.95681077 318 1518094800 2018.02.08 13:00 147.65000000 147.65000000 147.65000000 147.65000000 144.42243678 3.03902990 216 1518095700 2018.02.08 13:15 147.65000000 146.60000000 146.60000000 147.65000000 144.62982375 2.95096073 269 1518096600 2018.02.08 13:30 146.60000000 147.17000000 145.10000000 147.70000000 144.87174530 2.68407712 348 1518097500 2018.02.08 13:45 147.19000000 146.62000000 146.50000000 147.19000000 145.03824575 2.47752348 357 1518098400 2018.02.08 14:00 146.63000000 146.50000000 146.50000000 146.81000000 145.17746044 2.37131156 233 1518099300 2018.02.08 14:15 146.50000000 146.03000000 145.12000000 146.50000000 145.25865468 2.14318605 377 1518100200 2018.02.08 14:30 146.07000000 147.51000000 146.07000000 148.51000000 145.47306852 2.07959090 422 1518101100 2018.02.08 14:45 147.51000000 147.89000000 147.30000000 148.58000000 145.70325247 2.14826530 497 1518102000 2018.02.08 15:00 147.76000000 146.89000000 146.56000000 147.80000000 145.81627605 2.13973813 458 1518102900 2018.02.08 15:15 146.97000000 146.58000000 146.30000000 147.28000000 145.88901166 2.14152556 340 1518103800 2018.02.08 15:30 146.58000000 146.30000000 146.30000000 146.62000000 145.92815341 2.10413962 226 1518104700 2018.02.08 15:45 146.30000000 146.17000000 146.14000000 146.30000000 145.95118642 1.91096004 274 1518105600 2018.02.08 16:00 146.14000000 143.46000000 142.50000000 146.14000000 145.71393057 1.83245855 396 1518106500 2018.02.08 16:15 143.42000000 142.87000000 142.70000000 144.01000000 145.44308004 1.85108485 217 1518107400 2018.02.08 16:30 142.87000000 143.86000000 142.67000000 143.96000000 145.29231051 1.80348105 347 1518108300 2018.02.08 16:45 143.85000000 143.20000000 142.80000000 144.19000000 145.09304284 1.95258532 340 1518109200 2018.02.08 17:00 143.21000000 143.10000000 142.76000000 144.12000000 144.90322924 2.07962187 254 1518110100 2018.02.08 17:15 143.11000000 142.90000000 142.90000000 143.88000000 144.71244550 2.10618092 235 1518111000 2018.02.08 17:30 142.90000000 142.67000000 142.67000000 143.06000000 144.51792688 2.14216093 288 1518111900 2018.02.08 17:45 142.67000000 142.51000000 142.51000000 142.67000000 144.32669575 2.15518207 277 1518112800 2018.02.08 18:00 142.51000000 142.51000000 142.51000000 142.51000000 144.15367711 2.13160027 290 1518113700 2018.02.08 18:15 142.51000000 141.52000000 141.52000000 142.51000000 143.90285072 2.23270525 97 1518114600 2018.02.08 18:30 140.10000000 141.82000000 140.10000000 141.91000000 143.70448398 2.22766306 245 1518115500 2018.02.08 18:45 141.81000000 142.09000000 141.62000000 142.68000000 143.55072360 2.20916673 386 1518116400 2018.02.08 19:00 142.09000000 141.67000000 141.64000000 142.09000000 143.37160707 2.20071661 321 1518117300 2018.02.08 19:15 141.67000000 141.64000000 141.64000000 141.88000000 143.20669211 2.19712266 296 1518118200 2018.02.08 19:30 141.64000000 141.64000000 140.10000000 141.64000000 143.05748334 2.03793784 312 1518119100 2018.02.08 19:45 141.64000000 141.64000000 141.64000000 142.18000000 142.92248492 1.77672063 316 1518120000 2018.02.08 20:00 141.64000000 140.10000000 140.10000000 141.64000000 142.65367684 1.68371262 343 1518120900 2018.02.08 20:15 140.10000000 140.56000000 140.10000000 140.60000000 142.45427904 1.51861818 345 1518121800 2018.02.08 20:30 140.50000000 141.01000000 140.50000000 141.85000000 142.31672866 1.28857571 360 1518122700 2018.02.08 20:45 141.04000000 142.54000000 141.04000000 143.07000000 142.33799259 0.96302567 342 1518123600 2018.02.08 21:00 142.57000000 144.10000000 142.21000000 144.23000000 142.50580282 1.04643174 183 1518124500 2018.02.08 21:15 144.05000000 144.58000000 143.70000000 145.05000000 142.70334541 1.19605655 305 1518125400 2018.02.08 21:30 144.57000000 146.37000000 144.35000000 146.51000000 143.05255061 1.53744722 313 1518126300 2018.02.08 21:45 146.37000000 146.96000000 146.22000000 147.29000000 143.42468865 1.89841491 418 1518127200 2018.02.08 22:00 146.96000000 146.96000000 146.96000000 147.20000000 143.76138497 2.18282504 295 1518128100 2018.02.08 22:15 147.01000000 146.96000000 146.96000000 147.04000000 144.06601497 2.40840884 162 1518129000 2018.02.08 22:30 146.96000000 146.96000000 146.96000000 146.96000000 144.34163259 2.58287284 189 1518129900 2018.02.08 22:45 146.96000000 144.96000000 144.44000000 146.96000000 144.40052473 2.57784575 439 1518130800 2018.02.08 23:00 144.96000000 145.71000000 144.70000000 146.39000000 144.52523666 2.60674225 340 1518131700 2018.02.08 23:15 145.72000000 144.73000000 144.35000000 145.73000000 144.54473793 2.52589508 478 1518132600 2018.02.08 23:30 144.73000000 144.37000000 144.35000000 145.03000000 144.52809622 2.44646754 454 1518133500 2018.02.08 23:45 144.37000000 144.61000000 144.35000000 144.93000000 144.53589658 2.38707524 309 1518134400 2018.02.09 00:00 144.50000000 144.84000000 144.35000000 145.27000000 144.56485881 2.30659337 367 1518135300 2018.02.09 00:15 144.87000000 144.62000000 144.35000000 145.26000000 144.57011035 2.21281026 256 1518136200 2018.02.09 00:30 144.63000000 147.44000000 144.58000000 147.44000000 144.84343318 2.23417758 164 1518137100 2018.02.09 00:45 147.44000000 147.44000000 147.44000000 147.44000000 145.09072525 2.21419155 27 1518138000 2018.02.09 01:00 147.44000000 147.44000000 147.44000000 147.44000000 145.31446571 1.98826244 225 1518138900 2018.02.09 01:15 147.44000000 147.44000000 147.44000000 148.01000000 145.51689754 1.73605528 186 1518139800 2018.02.09 01:30 147.50000000 147.44000000 147.44000000 148.50000000 145.70005016 1.45066627 123 1518140700 2018.02.09 01:45 147.44000000 147.44000000 147.44000000 147.80000000 145.86575967 1.28913009 69 1518141600 2018.02.09 02:00 147.44000000 147.09000000 147.09000000 147.44000000 145.98235398 1.22977845 127 1518142500 2018.02.09 02:15 147.09000000 146.08000000 146.08000000 147.09000000 145.99165361 1.18693330 321 1518143400 2018.02.09 02:30 146.08000000 144.35000000 144.35000000 146.08000000 145.83530564 1.27416516 216 1518144300 2018.02.09 02:45 144.35000000 142.34000000 142.32000000 144.35000000 145.50241939 1.53805240 312 1518145200 2018.02.09 03:00 142.34000000 142.34000000 142.34000000 142.34000000 145.20123659 1.72835782 338 1518146100 2018.02.09 03:15 142.34000000 142.34000000 142.34000000 142.82000000 144.92873787 1.86505440 373 1518147000 2018.02.09 03:30 142.34000000 142.92000000 142.34000000 143.49000000 144.73742950 1.91085848 418 1518147900 2018.02.09 03:45 142.92000000 143.69000000 142.38000000 143.69000000 144.63767431 1.95260877 475 1518148800 2018.02.09 04:00 143.69000000 143.26000000 142.76000000 144.26000000 144.50646723 1.99787609 522 1518149700 2018.02.09 04:15 143.26000000 142.51000000 142.42000000 143.26000000 144.31632750 2.10050901 491 1518150600 2018.02.09 04:30 142.51000000 142.99000000 142.40000000 143.54000000 144.19001059 2.16129459 489 1518151500 2018.02.09 04:45 142.99000000 146.48000000 142.89000000 146.69000000 144.40810482 2.14665968 518 1518152400 2018.02.09 05:00 146.38000000 145.91000000 145.82000000 146.38000000 144.55114246 2.13082727 284 1518153300 2018.02.09 05:15 145.91000000 143.94000000 142.91000000 145.91000000 144.49293841 2.14933080 486 1518154200 2018.02.09 05:30 143.89000000 144.62000000 143.17000000 144.79000000 144.50503952 2.04362265 467 1518155100 2018.02.09 05:45 144.62000000 145.32000000 143.84000000 145.73000000 144.58265480 1.93380580 442 1518156000 2018.02.09 06:00 145.34000000 143.69000000 143.10000000 145.55000000 144.49764006 1.83929807 506 1518156900 2018.02.09 06:15 143.50000000 143.39000000 143.03000000 143.80000000 144.39215053 1.73305843 499 1518157800 2018.02.09 06:30 143.34000000 142.34000000 142.34000000 143.34000000 144.19670762 1.64131495 408 1518158700 2018.02.09 06:45 142.34000000 142.34000000 142.34000000 142.34000000 144.01987832 1.50519437 335 1518159600 2018.02.09 07:00 142.34000000 141.59000000 141.59000000 142.34000000 143.78846134 1.39962330 321 1518160500 2018.02.09 07:15 141.59000000 140.06000000 139.34000000 141.59000000 143.43336978 1.47836598 403 1518161400 2018.02.09 07:30 140.07000000 141.48000000 139.88000000 141.48000000 143.24733457 1.50789443 360 1518162300 2018.02.09 07:45 141.48000000 140.97000000 140.95000000 142.28000000 143.03044556 1.57446175 440 1518163200 2018.02.09 08:00 140.97000000 140.70000000 139.29000000 141.20000000 142.80849836 1.66564521 375 1518164100 2018.02.09 08:15 140.70000000 141.97000000 140.62000000 142.34000000 142.72864138 1.68430211 495 1518165000 2018.02.09 08:30 141.98000000 141.51000000 141.50000000 142.45000000 142.61258029 1.72376448 353 1518165900 2018.02.09 08:45 141.51000000 141.64000000 141.38000000 142.20000000 142.51995360 1.73507760 304 1518166800 2018.02.09 09:00 141.64000000 143.12000000 141.21000000 143.16000000 142.57710088 1.72311180 370 1518167700 2018.02.09 09:15 143.12000000 142.10000000 141.51000000 143.12000000 142.53166270 1.73300846 294 1518168600 2018.02.09 09:30 142.10000000 141.39000000 140.88000000 142.10000000 142.42293292 1.76422842 369 1518169500 2018.02.09 09:45 141.42000000 140.59000000 140.38000000 141.50000000 142.24836788 1.57849823 344 1518170400 2018.02.09 10:00 140.60000000 140.11000000 139.79000000 140.69000000 142.04471379 1.43131809 401 1518171300 2018.02.09 10:15 140.11000000 139.91000000 139.29000000 140.11000000 141.84140772 1.44792431 376 1518172200 2018.02.09 10:30 139.91000000 140.20000000 139.87000000 141.46000000 141.68508317 1.35349881 389 1518173100 2018.02.09 10:45 140.19000000 141.92000000 139.83000000 142.18000000 141.70745620 1.08654845 398 1518174000 2018.02.09 11:00 141.68000000 143.44000000 141.35000000 144.03000000 141.87246038 1.10323718 455 1518174900 2018.02.09 11:15 143.36000000 143.85000000 143.18000000 144.64000000 142.06079748 1.20420959 300 1518175800 2018.02.09 11:30 143.87000000 145.27000000 143.67000000 145.63000000 142.36643582 1.50673280 341 1518176700 2018.02.09 11:45 145.28000000 145.05000000 144.52000000 145.60000000 142.62201336 1.72130933 132 1518177600 2018.02.09 12:00 145.06000000 144.54000000 144.54000000 146.08000000 142.80467875 1.83234334 241 1518178500 2018.02.09 12:15 144.50000000 144.51000000 144.50000000 144.91000000 142.96709030 1.82883326 149 1518179400 2018.02.09 12:30 144.62000000 144.65000000 144.00000000 145.26000000 143.12736741 1.89528782 190 1518180300 2018.02.09 12:45 144.66000000 144.76000000 144.50000000 145.04000000 143.28285623 1.92167312 193 1518181200 2018.02.09 13:00 144.99000000 145.17000000 144.50000000 145.29000000 143.46258421 1.93612896 218 1518182100 2018.02.09 13:15 145.20000000 145.50000000 144.72000000 146.51000000 143.65662381 2.01912601 288 1518183000 2018.02.09 13:30 145.51000000 145.93000000 145.20000000 146.51000000 143.87313583 2.08735876 252 1518183900 2018.02.09 13:45 145.94000000 145.55000000 145.11000000 146.46000000 144.03283718 2.10522391 275 1518184800 2018.02.09 14:00 145.56000000 145.63000000 145.48000000 145.93000000 144.18494792 2.16841509 158 1518185700 2018.02.09 14:15 145.56000000 145.74000000 144.88000000 145.81000000 144.33304812 2.18528106 199 1518186600 2018.02.09 14:30 145.37000000 146.44000000 145.26000000 146.53000000 144.53371020 2.18246344 300 1518187500 2018.02.09 14:45 146.47000000 145.75000000 145.64000000 146.50000000 144.64954733 2.03743201 267 1518188400 2018.02.09 15:00 145.86000000 146.68000000 145.86000000 146.69000000 144.84292377 1.84733550 181 1518189300 2018.02.09 15:15 146.67000000 146.67000000 146.51000000 146.69000000 145.01693103 1.54477755 143 1518190200 2018.02.09 15:30 146.67000000 147.14000000 146.67000000 147.17000000 145.21912808 1.18936010 129 1518191100 2018.02.09 15:45 147.02000000 146.82000000 146.67000000 147.14000000 145.37159207 0.97466839 159 1518192000 2018.02.09 16:00 146.83000000 149.83000000 146.67000000 149.88000000 145.79620235 1.26327232 271 1518192900 2018.02.09 16:15 149.84000000 149.16000000 149.12000000 151.10000000 146.11656403 1.38527023 251 1518193800 2018.02.09 16:30 149.17000000 152.65000000 149.17000000 152.70000000 146.73879603 2.01029804 326 1518194700 2018.02.09 16:45 152.65000000 151.17000000 150.88000000 152.77000000 147.16081545 2.25368193 417 1518195600 2018.02.09 17:00 151.20000000 150.44000000 150.03000000 151.98000000 147.47311874 2.33780818 393 1518196500 2018.02.09 17:15 150.44000000 150.03000000 149.91000000 150.68000000 147.71663124 2.34603898 286 1518197400 2018.02.09 17:30 150.03000000 150.03000000 149.37000000 150.03000000 147.93695208 2.32835872 360 1518198300 2018.02.09 17:45 150.03000000 150.03000000 150.03000000 150.60000000 148.13628997 2.28534560 292 1518199200 2018.02.09 18:00 150.03000000 150.76000000 150.03000000 150.79000000 148.38616712 2.28229653 306 1518200100 2018.02.09 18:15 150.65000000 151.50000000 150.36000000 151.64000000 148.68272263 2.31482196 281 1518201000 2018.02.09 18:30 151.50000000 151.39000000 150.72000000 151.90000000 148.94055857 2.32782654 346 1518201900 2018.02.09 18:45 151.39000000 151.39000000 151.39000000 151.39000000 149.17383871 2.27775170 274 1518202800 2018.02.09 19:00 151.39000000 151.62000000 151.39000000 152.03000000 149.40680645 2.20739550 292 1518203700 2018.02.09 19:15 151.63000000 153.31000000 151.63000000 153.31000000 149.77853917 2.21957418 242 1518204600 2018.02.09 19:30 153.30000000 155.91000000 153.21000000 156.30000000 150.36248782 2.48961246 365 1518205500 2018.02.09 19:45 156.03000000 156.52000000 156.03000000 157.30000000 150.94891755 2.65215424 286 1518206400 2018.02.09 20:00 156.52000000 158.09000000 156.52000000 158.88000000 151.62902064 2.96010536 343 1518207300 2018.02.09 20:15 158.09000000 156.52000000 156.52000000 158.10000000 152.09482820 2.97743592 237 1518208200 2018.02.09 20:30 156.52000000 156.52000000 156.52000000 156.52000000 152.51627313 2.95275264 280 1518209100 2018.02.09 20:45 156.52000000 156.52000000 156.52000000 156.52000000 152.89758045 2.81538726 267 1518210000 2018.02.09 21:00 156.52000000 156.52000000 156.52000000 156.99000000 153.24257279 2.85614968 209 1518210900 2018.02.09 21:15 156.52000000 158.14000000 156.52000000 158.94000000 153.70899443 2.92313430 321 1518211800 2018.02.09 21:30 158.17000000 158.14000000 158.14000000 158.34000000 154.13099496 3.10367475 341 1518212700 2018.02.09 21:45 158.14000000 158.14000000 158.14000000 158.14000000 154.51280496 3.19152042 285 1518213600 2018.02.09 22:00 158.14000000 158.14000000 158.14000000 159.49000000 154.85825211 3.18894469 348 1518214500 2018.02.09 22:15 158.14000000 158.14000000 158.14000000 158.44000000 155.17079953 3.10399597 284 1518215400 2018.02.09 22:30 158.14000000 156.52000000 156.52000000 158.14000000 155.29929481 2.90098893 199 1518216300 2018.02.09 22:45 156.52000000 154.54000000 154.54000000 156.52000000 155.22698102 2.66053946 165 1518217200 2018.02.09 23:00 154.54000000 154.54000000 154.54000000 155.69000000 155.16155426 2.48156857 350 1518218100 2018.02.09 23:15 154.54000000 154.54000000 154.54000000 155.49000000 155.10235861 2.36245825 304 1518219000 2018.02.09 23:30 154.54000000 153.85000000 153.64000000 154.65000000 154.98308636 2.27385048 259 1518219900 2018.02.09 23:45 153.92000000 154.99000000 153.92000000 155.67000000 154.98374481 2.12684426 246 1518393600 2018.02.12 00:00 151.33000000 151.39000000 150.94000000 151.90000000 154.64148340 2.33448324 437 1518394500 2018.02.12 00:15 151.41000000 150.81000000 150.64000000 151.47000000 154.27658021 2.67662585 395 1518395400 2018.02.12 00:30 150.82000000 151.20000000 150.66000000 151.39000000 153.98357258 2.90128425 311 1518396300 2018.02.12 00:45 151.20000000 151.01000000 150.79000000 151.21000000 153.70037519 3.07045677 270 1518397200 2018.02.12 01:00 151.01000000 150.07000000 149.86000000 151.50000000 153.35462517 3.18587152 387 1518398100 2018.02.12 01:15 150.07000000 148.52000000 148.52000000 150.08000000 152.89418468 3.49104218 397 1518399000 2018.02.12 01:30 148.52000000 148.52000000 148.52000000 148.85000000 152.47759566 3.70921075 311 1518399900 2018.02.12 01:45 148.52000000 146.39000000 145.28000000 148.52000000 151.89782465 4.06866992 409 1518400800 2018.02.12 02:00 146.42000000 147.97000000 146.30000000 148.06000000 151.52374611 4.17489673 494 1518401700 2018.02.12 02:15 147.97000000 149.60000000 147.94000000 150.26000000 151.34053219 3.99324079 489 1518402600 2018.02.12 02:30 149.61000000 149.63000000 149.10000000 150.65000000 151.17762436 3.76306635 412 1518403500 2018.02.12 02:45 149.40000000 149.06000000 148.25000000 149.46000000 150.97594585 3.51027646 385 1518404400 2018.02.12 03:00 149.06000000 148.44000000 148.33000000 149.59000000 150.73442720 3.22216639 448 1518405300 2018.02.12 03:15 148.45000000 151.76000000 148.38000000 151.81000000 150.83210080 2.76002923 384 1518406200 2018.02.12 03:30 151.57000000 151.87000000 150.83000000 152.79000000 150.93094834 2.45834119 407 1518407100 2018.02.12 03:45 151.88000000 150.99000000 149.82000000 152.41000000 150.93657231 2.32257091 452 1518408000 2018.02.12 04:00 151.00000000 150.57000000 150.09000000 151.78000000 150.90166066 2.17409184 347 1518408900 2018.02.12 04:15 150.50000000 151.84000000 150.50000000 152.09000000 150.99102631 2.04992264 377 1518409800 2018.02.12 04:30 151.87000000 152.50000000 151.74000000 153.15000000 151.13473809 2.02740654 481 1518410700 2018.02.12 04:45 152.51000000 152.97000000 151.86000000 152.98000000 151.30952494 1.96813194 452 1518411600 2018.02.12 05:00 152.96000000 152.03000000 151.69000000 154.14000000 151.37814161 2.01100420 381 1518412500 2018.02.12 05:15 152.04000000 151.82000000 151.73000000 152.45000000 151.42022336 2.03151998 520 1518413400 2018.02.12 05:30 151.82000000 151.81000000 151.81000000 152.41000000 151.45734495 2.05224416 367 1518414300 2018.02.12 05:45 151.81000000 151.82000000 151.81000000 152.20000000 151.49188353 2.06927179 408 1518415200 2018.02.12 06:00 151.82000000 152.63000000 151.82000000 153.30000000 151.60027557 2.11289279 473 1518416100 2018.02.12 06:15 152.63000000 151.81000000 151.81000000 152.63000000 151.62024933 2.00709070 268 1518417000 2018.02.12 06:30 151.81000000 151.89000000 151.81000000 152.43000000 151.64593987 1.89490967 371 1518417900 2018.02.12 06:45 151.92000000 151.94000000 151.87000000 152.69000000 151.67394559 1.49748580 430 1518418800 2018.02.12 07:00 151.94000000 151.81000000 151.81000000 152.16000000 151.68690316 1.25150458 326 1518419700 2018.02.12 07:15 151.81000000 151.81000000 151.81000000 151.81000000 151.69862666 1.16402544 217 1518420600 2018.02.12 07:30 151.81000000 150.50000000 150.50000000 151.81000000 151.58447174 1.08583084 149 1518421500 2018.02.12 07:45 150.50000000 150.50000000 150.50000000 150.50000000 151.48118872 0.96225420 279 1518422400 2018.02.12 08:00 150.50000000 150.50000000 150.50000000 150.58000000 151.38774218 0.74522997 252 1518423300 2018.02.12 08:15 150.50000000 150.70000000 150.50000000 151.17000000 151.32224292 0.77859776 319 1518424200 2018.02.12 08:30 150.56000000 150.70000000 150.51000000 151.01000000 151.26298169 0.80119147 537 1518425100 2018.02.12 08:45 150.70000000 150.50000000 150.50000000 151.04000000 151.19031677 0.84364573 321 1518426000 2018.02.12 09:00 150.50000000 150.50000000 150.50000000 150.81000000 151.12457231 0.87474611 296 1518426900 2018.02.12 09:15 150.50000000 152.20000000 150.50000000 152.28000000 151.22699400 0.84933788 361 1518427800 2018.02.12 09:30 152.20000000 151.70000000 151.51000000 152.23000000 151.27204219 0.79267659 357 1518428700 2018.02.12 09:45 151.66000000 151.34000000 150.84000000 151.66000000 151.27851436 0.69460026 367 1518429600 2018.02.12 10:00 151.33000000 155.63000000 151.22000000 155.63000000 151.69294156 1.14093417 505 1518430500 2018.02.12 10:15 155.66000000 157.00000000 155.56000000 157.07000000 152.19837570 1.67069080 553 1518431400 2018.02.12 10:30 157.00000000 158.84000000 156.62000000 158.96000000 152.83091135 2.31668512 482 1518432300 2018.02.12 10:45 158.85000000 158.58000000 158.00000000 159.51000000 153.37844360 2.75164701 370 1518433200 2018.02.12 11:00 158.58000000 158.58000000 158.58000000 158.63000000 153.87382993 3.10867355 321 1518434100 2018.02.12 11:15 158.58000000 158.58000000 158.58000000 159.35000000 154.32203660 3.37226435 320 1518435000 2018.02.12 11:30 158.58000000 158.58000000 158.58000000 158.86000000 154.72755692 3.57690099 302 1518435900 2018.02.12 11:45 158.58000000 158.74000000 158.58000000 158.95000000 155.10969436 3.74383810 334 1518436800 2018.02.12 12:00 158.74000000 158.58000000 158.58000000 159.15000000 155.44019966 3.84482041 305 1518437700 2018.02.12 12:15 158.58000000 158.58000000 158.58000000 158.58000000 155.73922826 3.90429709 209 1518438600 2018.02.12 12:30 158.58000000 159.10000000 158.58000000 160.17000000 156.05930176 3.87681640 341 1518439500 2018.02.12 12:45 159.11000000 159.31000000 158.71000000 159.57000000 156.36889207 3.80912174 437 1518440400 2018.02.12 13:00 159.31000000 159.05000000 158.82000000 159.65000000 156.62423568 3.67180948 440 1518441300 2018.02.12 13:15 159.09000000 158.58000000 158.58000000 159.09000000 156.81049895 3.47834164 338 1518442200 2018.02.12 13:30 158.58000000 158.58000000 158.58000000 158.58000000 156.97902286 3.23706458 250 1518443100 2018.02.12 13:45 158.58000000 155.50000000 155.25000000 158.58000000 156.83816354 2.91209823 424 1518444000 2018.02.12 14:00 155.50000000 156.72000000 155.46000000 157.04000000 156.82690987 2.54566498 401 1518444900 2018.02.12 14:15 156.72000000 156.65000000 155.61000000 156.88000000 156.81006131 2.33056352 335 1518445800 2018.02.12 14:30 156.65000000 157.61000000 156.65000000 158.49000000 156.88624595 2.00676343 363 1518446700 2018.02.12 14:45 157.62000000 158.25000000 157.60000000 158.49000000 157.01612729 1.51528818 403 1518447600 2018.02.12 15:00 158.25000000 157.78000000 157.75000000 158.62000000 157.08887707 1.43810230 329 1518448500 2018.02.12 15:15 157.78000000 158.03000000 157.60000000 158.09000000 157.17850782 1.38524694 269 1518449400 2018.02.12 15:30 157.73000000 155.47000000 154.82000000 157.89000000 157.01579279 1.49481652 314 1518450300 2018.02.12 15:45 155.51000000 156.00000000 155.51000000 156.89000000 156.91905062 1.53192112 352 1518451200 2018.02.12 16:00 155.73000000 155.68000000 155.50000000 156.30000000 156.80104580 1.58114211 399 1518452100 2018.02.12 16:15 155.62000000 153.51000000 153.50000000 155.63000000 156.48761287 1.85178814 421 1518453000 2018.02.12 16:30 153.51000000 152.81000000 152.80000000 154.20000000 156.13736402 2.12760897 386 1518453900 2018.02.12 16:45 152.80000000 152.95000000 152.42000000 153.21000000 155.83380554 2.29643615 376 1518454800 2018.02.12 17:00 153.04000000 154.23000000 152.76000000 154.27000000 155.68106216 2.30630612 471 1518455700 2018.02.12 17:15 154.23000000 153.96000000 153.65000000 154.30000000 155.51715148 2.31052390 401 1518456600 2018.02.12 17:30 153.96000000 153.44000000 152.83000000 153.99000000 155.31932753 2.28558229 297 1518457500 2018.02.12 17:45 153.45000000 153.84000000 152.80000000 154.45000000 155.17843919 2.17474594 455 1518458400 2018.02.12 18:00 153.84000000 154.99000000 153.71000000 155.43000000 155.16049260 2.00048236 420 1518459300 2018.02.12 18:15 155.00000000 154.72000000 154.01000000 155.20000000 155.11854093 1.86017367 399 1518460200 2018.02.12 18:30 154.73000000 155.33000000 154.73000000 155.61000000 155.13867988 1.68924043 369 1518461100 2018.02.12 18:45 155.32000000 154.57000000 154.51000000 155.88000000 155.08451990 1.69897251 407 1518462000 2018.02.12 19:00 154.57000000 154.62000000 153.98000000 154.99000000 155.04027991 1.66663679 339 1518462900 2018.02.12 19:15 154.62000000 155.03000000 154.29000000 155.47000000 155.03930087 1.62736650 323 1518463800 2018.02.12 19:30 155.03000000 155.15000000 154.50000000 155.39000000 155.04984364 1.52284931 265 1518464700 2018.02.12 19:45 155.15000000 157.50000000 155.15000000 157.58000000 155.28319187 1.48121474 316 1518465600 2018.02.12 20:00 157.25000000 156.34000000 156.31000000 157.57000000 155.38384026 1.42256498 139 1518466500 2018.02.12 20:15 156.34000000 157.51000000 156.34000000 157.89000000 155.58633166 1.46412013 207 1518467400 2018.02.12 20:30 157.50000000 157.10000000 157.05000000 158.13000000 155.73049055 1.56771865 253 1518468300 2018.02.12 20:45 157.07000000 157.64000000 156.70000000 157.85000000 155.91234860 1.70834829 227 1518469200 2018.02.12 21:00 157.67000000 157.59000000 156.83000000 158.15000000 156.07212492 1.82437263 143 1518470100 2018.02.12 21:15 157.60000000 158.03000000 157.52000000 158.30000000 156.25858921 1.86797182 174 1518471000 2018.02.12 21:30 158.04000000 158.64000000 157.28000000 158.79000000 156.48539024 1.87126958 195 1518471900 2018.02.12 21:45 158.65000000 159.31000000 158.01000000 159.32000000 156.75440069 1.90302728 299 1518472800 2018.02.12 22:00 159.31000000 160.29000000 158.66000000 160.54000000 157.09112444 2.08824636 486 1518473700 2018.02.12 22:15 160.29000000 160.30000000 159.27000000 160.72000000 157.39673163 2.18651130 478 1518474600 2018.02.12 22:30 160.31000000 160.78000000 159.44000000 161.06000000 157.71894767 2.22554712 493 1518475500 2018.02.12 22:45 160.78000000 159.50000000 159.00000000 160.78000000 157.88857170 2.13265920 368 1518476400 2018.02.12 23:00 159.50000000 158.29000000 158.29000000 159.84000000 157.92680297 2.04306341 310 1518477300 2018.02.12 23:15 158.29000000 157.78000000 157.14000000 158.29000000 157.91282173 1.91078124 386 1518478200 2018.02.12 23:30 157.78000000 158.56000000 157.78000000 158.92000000 157.97445776 1.83446063 269 1518479100 2018.02.12 23:45 158.44000000 157.98000000 157.51000000 158.60000000 157.97498559 1.66907542 378 1518480000 2018.02.13 00:00 157.96000000 157.94000000 157.19000000 158.32000000 157.97165363 1.49119924 387 1518480900 2018.02.13 00:15 157.93000000 157.19000000 156.55000000 157.94000000 157.89721043 1.36263705 404 1518481800 2018.02.13 00:30 157.19000000 157.43000000 156.94000000 157.63000000 157.85271420 1.23564802 439 1518482700 2018.02.13 00:45 157.42000000 158.84000000 154.50000000 158.94000000 157.94674141 1.21831462 451 1518483600 2018.02.13 01:00 158.88000000 160.23000000 158.55000000 161.13000000 158.16419461 1.18419600 483 1518484500 2018.02.13 01:15 160.23000000 160.23000000 160.23000000 161.18000000 158.36093798 1.19543334 479 1518485400 2018.02.13 01:30 160.23000000 160.45000000 160.23000000 161.10000000 158.55989627 1.18859168 368 1518486300 2018.02.13 01:45 160.45000000 158.77000000 157.62000000 160.45000000 158.57990615 1.16583716 457 1518487200 2018.02.13 02:00 158.73000000 159.44000000 158.63000000 159.96000000 158.66181985 1.13367520 493 1518488100 2018.02.13 02:15 159.44000000 158.37000000 157.85000000 159.66000000 158.63402748 1.13577155 468 1518489000 2018.02.13 02:30 158.37000000 158.10000000 157.96000000 158.83000000 158.58316772 1.15884806 513 1518489900 2018.02.13 02:45 158.10000000 159.22000000 158.10000000 159.22000000 158.64381842 1.13656882 478 1518490800 2018.02.13 03:00 159.20000000 158.68000000 158.46000000 159.20000000 158.64726428 1.07451255 376 1518491700 2018.02.13 03:15 158.57000000 157.29000000 154.50000000 158.86000000 158.51800102 1.07437541 331 1518492600 2018.02.13 03:30 157.29000000 156.92000000 156.70000000 157.64000000 158.36581044 1.03064483 456 1518493500 2018.02.13 03:45 156.91000000 156.39000000 155.63000000 156.94000000 158.17763802 1.11501501 442 1518494400 2018.02.13 04:00 156.34000000 154.79000000 154.50000000 156.50000000 157.85500583 1.39796661 482 1518495300 2018.02.13 04:15 154.81000000 155.63000000 154.64000000 156.17000000 157.64310051 1.53617467 474 1518496200 2018.02.13 04:30 155.63000000 155.51000000 155.26000000 155.92000000 157.43994808 1.64905883 406 1518497100 2018.02.13 04:45 155.54000000 155.49000000 155.06000000 155.54000000 157.25423874 1.75500559 421 1518498000 2018.02.13 05:00 155.49000000 155.61000000 155.49000000 156.61000000 157.09764457 1.83437147 342 1518498900 2018.02.13 05:15 155.50000000 155.43000000 155.18000000 155.80000000 156.93882128 1.92389292 360 1518499800 2018.02.13 05:30 155.43000000 155.69000000 154.84000000 155.70000000 156.81988592 1.98185708 325 1518500700 2018.02.13 05:45 155.70000000 156.83000000 155.38000000 157.02000000 156.82084917 1.92937809 400 1518501600 2018.02.13 06:00 156.78000000 156.24000000 156.00000000 157.17000000 156.76553020 1.79143427 357 1518502500 2018.02.13 06:15 156.25000000 154.76000000 154.62000000 156.66000000 156.57452732 1.71137914 458 1518503400 2018.02.13 06:30 154.76000000 154.85000000 154.62000000 155.87000000 156.41028663 1.54754921 442 1518504300 2018.02.13 06:45 154.84000000 154.50000000 154.50000000 154.85000000 156.22835457 1.53621888 254 1518505200 2018.02.13 07:00 154.50000000 154.66000000 154.50000000 155.19000000 156.07898746 1.41258672 355 1518506100 2018.02.13 07:15 154.58000000 154.70000000 154.50000000 155.20000000 155.94765532 1.35701416 429 1518507000 2018.02.13 07:30 154.70000000 154.56000000 154.50000000 154.98000000 155.81549767 1.30679114 387 1518507900 2018.02.13 07:45 154.56000000 155.21000000 154.56000000 155.30000000 155.75783123 1.06536757 385 1518508800 2018.02.13 08:00 155.15000000 154.60000000 154.51000000 155.23000000 155.64756159 0.85242684 426 1518509700 2018.02.13 08:15 154.60000000 154.92000000 154.53000000 155.14000000 155.57827001 0.76406306 340 1518510600 2018.02.13 08:30 154.79000000 154.80000000 154.58000000 155.14000000 155.50414906 0.69437469 332 1518511500 2018.02.13 08:45 154.81000000 156.12000000 154.65000000 156.63000000 155.56280153 0.70407586 422 1518512400 2018.02.13 09:00 156.13000000 156.49000000 155.67000000 156.55000000 155.65110614 0.74683275 363 1518513300 2018.02.13 09:15 156.49000000 156.07000000 155.84000000 156.55000000 155.69100080 0.76939427 307 1518514200 2018.02.13 09:30 156.07000000 156.50000000 155.83000000 156.50000000 155.76804834 0.82073165 259 1518515100 2018.02.13 09:45 156.50000000 156.50000000 156.50000000 156.50000000 155.83775802 0.86339171 237 1518516000 2018.02.13 10:00 154.50000000 154.50000000 154.50000000 155.04000000 155.71035250 0.85797794 294 1518516900 2018.02.13 10:15 154.50000000 151.31000000 150.78000000 154.50000000 155.29127131 1.20010816 419 1518517800 2018.02.13 10:30 151.37000000 151.30000000 151.25000000 151.93000000 154.91115023 1.45939405 409 1518518700 2018.02.13 10:45 151.25000000 152.63000000 151.02000000 152.97000000 154.69389783 1.47914560 379 1518519600 2018.02.13 11:00 152.64000000 151.01000000 150.95000000 152.64000000 154.34305041 1.65335756 390 1518520500 2018.02.13 11:15 150.98000000 150.82000000 150.60000000 151.47000000 154.00752180 1.85225832 353 1518521400 2018.02.13 11:30 150.80000000 151.26000000 150.70000000 151.66000000 153.74585306 1.97527740 338 1518522300 2018.02.13 11:45 151.28000000 151.00000000 150.92000000 151.83000000 153.48434324 2.10342188 444 1518523200 2018.02.13 12:00 150.95000000 149.94000000 149.69000000 150.95000000 153.14678675 2.29151304 388 1518524100 2018.02.13 12:15 149.94000000 150.91000000 149.60000000 151.36000000 152.93375944 2.36347714 288 1518525000 2018.02.13 12:30 150.92000000 151.87000000 150.89000000 152.21000000 152.83244901 2.36910804 278 1518525900 2018.02.13 12:45 151.90000000 152.25000000 151.66000000 152.29000000 152.77697768 2.32277628 337 1518526800 2018.02.13 13:00 152.26000000 152.31000000 151.31000000 153.20000000 152.73250361 2.29630157 322 1518527700 2018.02.13 13:15 152.20000000 151.25000000 150.90000000 152.77000000 152.59131279 2.28532875 445 1518528600 2018.02.13 13:30 151.26000000 153.15000000 151.13000000 153.15000000 152.64452110 2.22906049 438 1518529500 2018.02.13 13:45 153.16000000 152.75000000 152.74000000 153.89000000 152.65456671 2.08913532 398 1518530400 2018.02.13 14:00 152.71000000 153.10000000 151.93000000 153.14000000 152.69698893 1.91101259 386 1518531300 2018.02.13 14:15 153.10000000 153.99000000 152.78000000 153.99000000 152.82013284 1.80297031 347 1518532200 2018.02.13 14:30 153.99000000 154.53000000 153.50000000 154.80000000 152.98297733 1.70573881 345 1518533100 2018.02.13 14:45 154.54000000 155.09000000 154.36000000 155.21000000 153.18364616 1.68762883 363 1518534000 2018.02.13 15:00 155.09000000 156.14000000 154.70000000 156.21000000 153.46520366 1.93859412 358 1518534900 2018.02.13 15:15 156.14000000 155.14000000 154.51000000 156.14000000 153.62470808 1.99811939 369 1518535800 2018.02.13 15:30 155.16000000 154.38000000 154.28000000 155.40000000 153.69664064 1.97292963 371 1518536700 2018.02.13 15:45 154.39000000 155.48000000 154.38000000 155.49000000 153.86648439 2.07887567 281 1518537600 2018.02.13 16:00 155.52000000 155.59000000 155.50000000 156.49000000 154.03062873 2.08760170 255 1518538500 2018.02.13 16:15 155.59000000 155.70000000 155.59000000 155.82000000 154.18961647 2.05968831 240 1518539400 2018.02.13 16:30 155.70000000 155.63000000 155.63000000 156.40000000 154.32679586 2.03031906 345 1518540300 2018.02.13 16:45 155.63000000 155.37000000 155.36000000 155.96000000 154.42614863 1.93700448 188 1518541200 2018.02.13 17:00 155.36000000 153.93000000 153.06000000 155.36000000 154.37889638 1.64717138 353 1518542100 2018.02.13 17:15 153.93000000 154.00000000 153.63000000 154.67000000 154.34281101 1.44865475 254 1518543000 2018.02.13 17:30 154.00000000 153.10000000 152.51000000 154.03000000 154.22444806 1.35537297 394 1518543900 2018.02.13 17:45 153.10000000 153.41000000 153.10000000 154.15000000 154.14688158 1.29530461 430 1518544800 2018.02.13 18:00 153.41000000 154.11000000 153.20000000 154.37000000 154.14336905 1.22890486 340 1518545700 2018.02.13 18:15 154.11000000 154.29000000 154.00000000 154.39000000 154.15733390 1.04139400 329 1518546600 2018.02.13 18:30 154.15000000 153.70000000 153.57000000 154.51000000 154.11377829 1.03609245 390 1518547500 2018.02.13 18:45 153.70000000 154.08000000 152.92000000 154.08000000 154.11056131 0.99160972 394 1518548400 2018.02.13 19:00 154.11000000 154.59000000 153.81000000 154.59000000 154.15622214 0.94866656 405 1518549300 2018.02.13 19:15 154.59000000 155.04000000 154.51000000 155.49000000 154.24039146 0.92686429 395 1518550200 2018.02.13 19:30 155.11000000 155.00000000 154.50000000 155.14000000 154.31273513 0.90781716 456 1518551100 2018.02.13 19:45 155.11000000 155.55000000 155.00000000 155.79000000 154.43056988 0.88903008 455 1518552000 2018.02.13 20:00 155.55000000 155.92000000 155.55000000 156.34000000 154.57242037 0.83590020 405 1518552900 2018.02.13 20:15 155.91000000 156.14000000 155.50000000 156.19000000 154.72171366 0.88011556 248 1518553800 2018.02.13 20:30 156.15000000 155.86000000 155.70000000 156.30000000 154.83012189 0.90720249 180 1518554700 2018.02.13 20:45 155.87000000 155.63000000 155.63000000 156.07000000 154.90630075 0.91619136 63 1518555600 2018.02.13 21:00 155.61000000 155.80000000 154.80000000 155.80000000 154.99141497 0.93491947 154 1518556500 2018.02.13 21:15 155.61000000 155.57000000 155.02000000 155.83000000 155.04651830 0.94120771 265 1518557400 2018.02.13 21:30 155.59000000 155.73000000 155.28000000 155.97000000 155.11161180 0.96083284 230 1518558300 2018.02.13 21:45 155.86000000 156.02000000 155.65000000 156.25000000 155.19812496 1.00489010 139 1518559200 2018.02.13 22:00 156.03000000 156.26000000 156.03000000 156.53000000 155.29925592 1.01887154 189 1518560100 2018.02.13 22:15 156.27000000 157.41000000 156.27000000 157.78000000 155.50027916 1.12811995 253 1518561000 2018.02.13 22:30 157.44000000 157.11000000 156.86000000 157.59000000 155.65358591 1.08644168 119 1518561900 2018.02.13 22:45 156.91000000 157.25000000 156.91000000 157.79000000 155.80562535 1.05347072 257 1518562800 2018.02.13 23:00 157.26000000 157.03000000 156.76000000 157.35000000 155.92223246 1.03897148 117 1518563700 2018.02.13 23:15 157.04000000 156.99000000 156.96000000 157.20000000 156.02392460 1.01565021 66 1518564600 2018.02.13 23:30 156.99000000 156.99000000 156.99000000 156.99000000 156.11593178 0.90626871 37 1518565500 2018.02.13 23:45 156.99000000 156.99000000 156.99000000 157.00000000 156.19917638 0.80902931 147 1518566400 2018.02.14 00:00 156.99000000 156.99000000 156.99000000 156.99000000 156.27449291 0.74312455 74 1518567300 2018.02.14 00:15 156.99000000 156.99000000 156.99000000 156.99000000 156.34263644 0.70314905 36 1518568200 2018.02.14 00:30 156.99000000 156.99000000 156.99000000 156.99000000 156.40429012 0.64377404 51 1518570000 2018.02.14 01:00 156.99000000 156.99000000 156.99000000 156.99000000 156.46007201 0.61956395 62 1518570900 2018.02.14 01:15 156.99000000 156.99000000 156.99000000 156.99000000 156.51054134 0.61082114 72 1518571800 2018.02.14 01:30 156.99000000 156.99000000 156.99000000 156.99000000 156.55620407 0.60745226 52 1518572700 2018.02.14 01:45 156.99000000 157.00000000 156.99000000 157.00000000 156.59847035 0.58772905 117 1518573600 2018.02.14 02:00 157.00000000 157.39000000 157.00000000 157.39000000 156.67385413 0.55594352 266 1518574500 2018.02.14 02:15 157.39000000 157.71000000 157.39000000 157.71000000 156.77253469 0.54378031 129 1518575400 2018.02.14 02:30 157.71000000 158.82000000 157.71000000 158.90000000 156.96753138 0.60813831 169 1518576300 2018.02.14 02:45 158.83000000 159.14000000 158.69000000 159.35000000 157.17443316 0.68906930 60 1518577200 2018.02.14 03:00 159.13000000 160.79000000 159.07000000 160.92000000 157.51877286 0.99839252 296 1518578100 2018.02.14 03:15 160.80000000 164.16000000 160.80000000 164.16000000 158.15127068 1.76681057 234 1518579000 2018.02.14 03:30 164.17000000 168.75000000 163.65000000 168.75000000 159.16067347 3.03669229 354 1518579900 2018.02.14 03:45 168.79000000 169.89000000 167.61000000 172.59000000 160.18251409 4.00672540 474 1518580800 2018.02.14 04:00 169.89000000 170.33000000 169.89000000 174.52000000 161.14894132 4.75886357 498 1518581700 2018.02.14 04:15 170.34000000 169.31000000 168.15000000 170.88000000 161.92618501 5.19969941 419 1518582600 2018.02.14 04:30 169.30000000 178.27000000 169.22000000 179.00000000 163.48273881 6.58152440 530 1518583500 2018.02.14 04:45 178.27000000 180.10000000 176.79000000 181.99000000 165.06533512 7.78056197 510 1518584400 2018.02.14 05:00 180.13000000 176.72000000 175.50000000 180.13000000 166.17530320 8.29093526 499 1518585300 2018.02.14 05:15 176.73000000 175.41000000 173.77000000 177.84000000 167.05479814 8.52151794 464 1518586200 2018.02.14 05:30 175.42000000 175.01000000 174.69000000 176.67000000 167.81243641 8.59598520 374 1518587100 2018.02.14 05:45 175.02000000 177.65000000 174.50000000 179.10000000 168.74934723 8.74370542 458 1518588000 2018.02.14 06:00 177.66000000 178.83000000 177.51000000 180.35000000 169.70940940 8.83237885 448 1518588900 2018.02.14 06:15 178.84000000 177.36000000 176.83000000 179.76000000 170.43803707 8.66998270 406 1518589800 2018.02.14 06:30 177.36000000 176.82000000 176.12000000 177.72000000 171.04584306 8.34895959 433 1518590700 2018.02.14 06:45 176.75000000 176.40000000 176.35000000 177.61000000 171.55576277 7.88346447 400 1518591600 2018.02.14 07:00 176.40000000 176.72000000 176.40000000 177.26000000 172.04759489 7.33722085 248 1518592500 2018.02.14 07:15 176.72000000 174.29000000 174.12000000 176.72000000 172.26115728 6.61603855 333 1518593400 2018.02.14 07:30 174.32000000 176.56000000 174.32000000 176.62000000 172.67057087 5.92643276 428 1518594300 2018.02.14 07:45 176.56000000 178.34000000 176.07000000 178.36000000 173.21051650 5.13220039 321 1518595200 2018.02.14 08:00 178.35000000 182.73000000 178.29000000 182.79000000 174.11713398 4.51700493 374 1518596100 2018.02.14 08:15 182.76000000 182.29000000 179.80000000 182.76000000 174.89550217 4.04005892 432 1518597000 2018.02.14 08:30 182.35000000 180.28000000 180.13000000 182.79000000 175.40831149 3.78562910 313 1518597900 2018.02.14 08:45 180.28000000 180.03000000 179.89000000 181.52000000 175.84847230 3.53794970 390 1518598800 2018.02.14 09:00 180.03000000 179.34000000 178.60000000 180.51000000 176.18099875 3.24566921 311 1518599700 2018.02.14 09:15 179.35000000 180.06000000 179.27000000 181.16000000 176.55042744 2.75682397 348 1518600600 2018.02.14 09:30 180.06000000 180.63000000 179.64000000 181.54000000 176.93895816 2.66317763 432 1518601500 2018.02.14 09:45 180.71000000 179.62000000 179.20000000 180.73000000 177.19429548 2.51906498 190 1518602400 2018.02.14 10:00 179.63000000 178.36000000 178.07000000 179.98000000 177.30531496 2.48215538 261 1518603300 2018.02.14 10:15 178.37000000 179.70000000 178.36000000 179.70000000 177.53338020 2.39833881 250 1518604200 2018.02.14 10:30 179.70000000 178.42000000 178.42000000 179.70000000 177.61782018 2.29770361 208 1518605100 2018.02.14 10:45 178.42000000 179.10000000 178.06000000 179.10000000 177.75898016 2.25324212 322 1518606000 2018.02.14 11:00 179.10000000 178.01000000 177.92000000 179.24000000 177.78288681 2.23068164 248 1518606900 2018.02.14 11:15 178.01000000 177.15000000 176.92000000 178.01000000 177.72261188 2.25972134 296 1518607800 2018.02.14 11:30 177.15000000 177.47000000 177.14000000 177.70000000 177.69855360 2.26274432 363 1518608700 2018.02.14 11:45 177.47000000 178.41000000 177.37000000 178.56000000 177.76631040 2.21497321 1080 1518609600 2018.02.14 12:00 178.41000000 181.97000000 178.41000000 181.97000000 178.16666179 2.19017897 338 1518610500 2018.02.14 12:15 181.94000000 183.68000000 181.50000000 184.18000000 178.69174162 2.08036106 367 1518611400 2018.02.14 12:30 183.69000000 189.30000000 183.69000000 189.30000000 179.70205194 2.75873787 483 1518612300 2018.02.14 12:45 189.30000000 188.50000000 186.81000000 190.35000000 180.53995176 3.21400148 1379 1518613200 2018.02.14 13:00 188.50000000 193.40000000 187.84000000 193.41000000 181.76471826 4.24636494 399 1518614100 2018.02.14 13:15 193.41000000 195.94000000 191.75000000 196.29000000 183.11474509 5.41637338 478 1518615000 2018.02.14 13:30 195.74000000 193.50000000 193.50000000 195.75000000 184.10381699 6.02213711 465 1518615900 2018.02.14 13:45 193.50000000 191.86000000 189.50000000 193.50000000 184.84250108 6.34776770 510 1518616800 2018.02.14 14:00 191.86000000 191.01000000 191.00000000 193.72000000 185.42988193 6.49973855 487 1518617700 2018.02.14 14:15 191.01000000 190.87000000 190.87000000 193.63000000 185.94798842 6.60887032 389 1518618600 2018.02.14 14:30 190.92000000 193.01000000 190.87000000 193.03000000 186.62056095 6.82148651 332 1518619500 2018.02.14 14:45 193.25000000 196.32000000 192.75000000 196.39000000 187.54431705 7.15244088 408 1518620400 2018.02.14 15:00 196.34000000 198.26000000 196.34000000 201.50000000 188.56485828 7.43330902 537 1518621300 2018.02.14 15:15 198.26000000 199.91000000 197.73000000 200.63000000 189.64534797 7.78273641 487 1518622200 2018.02.14 15:30 199.78000000 207.32000000 199.71000000 207.61000000 191.32864816 8.60560235 525 1518623100 2018.02.14 15:45 207.40000000 208.20000000 207.33000000 214.00000000 192.93544358 9.24116194 1620 1518624000 2018.02.14 16:00 208.13000000 208.20000000 206.66000000 212.76000000 194.38921085 9.49326215 674 1518624900 2018.02.14 16:15 208.19000000 204.47000000 203.21000000 208.19000000 195.34928601 9.10050400 594 1518625800 2018.02.14 16:30 204.48000000 204.80000000 204.14000000 207.61000000 196.24935401 8.53444323 439 1518626700 2018.02.14 16:45 204.80000000 202.77000000 200.20000000 204.84000000 196.87036791 7.71631935 501 1518627600 2018.02.14 17:00 202.77000000 205.09000000 202.77000000 207.49000000 197.65319002 7.19212885 534 1518628500 2018.02.14 17:15 205.09000000 206.63000000 205.09000000 207.49000000 198.50812430 6.73283491 444 1518629400 2018.02.14 17:30 206.56000000 205.22000000 204.45000000 207.34000000 199.14735056 6.54112460 482 1518630300 2018.02.14 17:45 205.22000000 208.61000000 205.10000000 208.72000000 200.04855527 6.35489507 461 1518631200 2018.02.14 18:00 208.60000000 208.05000000 205.90000000 208.85000000 200.81059762 6.36421722 396 1518632100 2018.02.14 18:15 208.05000000 205.71000000 204.61000000 208.43000000 201.27720737 6.33250018 456 1518633000 2018.02.14 18:30 205.72000000 202.54000000 201.90000000 206.11000000 201.39747334 6.08362415 435 1518633900 2018.02.14 18:45 202.54000000 203.77000000 202.06000000 205.72000000 201.62342826 5.68149606 480 1518634800 2018.02.14 19:00 203.82000000 202.33000000 202.30000000 204.86000000 201.69072080 5.14561776 389 1518635700 2018.02.14 19:15 202.43000000 199.22000000 197.96000000 202.56000000 201.45541406 4.67388103 387 1518636600 2018.02.14 19:30 199.22000000 197.86000000 195.50000000 199.87000000 201.11299367 4.54131353 457 1518637500 2018.02.14 19:45 197.86000000 201.12000000 197.34000000 202.11000000 201.11366094 4.41259945 411 1518638400 2018.02.14 20:00 201.04000000 204.36000000 200.64000000 205.90000000 201.42283609 4.20839056 439 1518639300 2018.02.14 20:15 204.36000000 204.57000000 204.09000000 207.49000000 201.72256599 4.03873423 442 1518640200 2018.02.14 20:30 204.64000000 202.69000000 202.51000000 205.35000000 201.81470256 3.78460164 386 1518641100 2018.02.14 20:45 202.69000000 202.77000000 202.47000000 203.96000000 201.90568327 3.45453025 467 1518642000 2018.02.14 21:00 202.77000000 199.62000000 198.83000000 202.79000000 201.68799915 3.31714746 1265 1518642900 2018.02.14 21:15 199.62000000 200.12000000 199.31000000 201.27000000 201.53866590 3.35720116 408 1518643800 2018.02.14 21:30 200.12000000 203.48000000 200.12000000 204.51000000 201.72355486 3.20944012 402 1518644700 2018.02.14 21:45 203.48000000 203.73000000 202.50000000 204.51000000 201.91464487 3.13888543 345 1518645600 2018.02.14 22:00 203.72000000 203.53000000 201.50000000 203.95000000 202.06848822 3.01287499 429 1518646500 2018.02.14 22:15 203.53000000 207.00000000 203.51000000 207.26000000 202.53815601 2.88144609 456 1518647400 2018.02.14 22:30 207.00000000 207.11000000 206.19000000 207.49000000 202.97356972 2.90155130 352 1518648300 2018.02.14 22:45 207.14000000 205.84000000 204.65000000 207.14000000 203.24656308 2.67460019 336 1518649200 2018.02.14 23:00 205.83000000 203.86000000 202.71000000 206.04000000 203.30498564 2.45839135 310 1518650100 2018.02.14 23:15 203.97000000 202.49000000 201.42000000 204.32000000 203.22736796 2.39393555 336 1518651000 2018.02.14 23:30 202.49000000 204.34000000 202.49000000 204.64000000 203.33333292 2.41466958 413 1518651900 2018.02.14 23:45 204.34000000 204.93000000 204.17000000 205.63000000 203.48539645 2.46136370 367 1518652800 2018.02.15 00:00 204.73000000 204.33000000 203.72000000 205.75000000 203.56583488 2.46736725 432 1518653700 2018.02.15 00:15 204.33000000 207.25000000 203.82000000 207.26000000 203.91670775 2.44058693 409 1518654600 2018.02.15 00:30 207.25000000 209.50000000 207.03000000 210.01000000 204.44844987 2.39472890 460 1518655500 2018.02.15 00:45 209.50000000 211.22000000 208.85000000 211.94000000 205.09335941 2.76517719 429 1518656400 2018.02.15 01:00 211.25000000 209.70000000 208.81000000 211.74000000 205.53208708 3.00649420 587 1518657300 2018.02.15 01:15 209.72000000 209.19000000 207.92000000 209.85000000 205.88045974 3.17171487 364 1518658200 2018.02.15 01:30 209.20000000 210.82000000 209.12000000 212.14000000 206.35089215 3.36318278 496 1518659100 2018.02.15 01:45 210.84000000 209.19000000 208.92000000 211.28000000 206.62128337 3.37788557 503 1518660000 2018.02.15 02:00 209.22000000 209.80000000 207.09000000 209.80000000 206.92401829 3.11565550 460 1518660900 2018.02.15 02:15 209.81000000 215.92000000 209.62000000 216.92000000 207.78077845 3.43017034 497 1518661800 2018.02.15 02:30 215.91000000 216.89000000 215.40000000 219.16000000 208.64832336 3.95649969 465 1518662700 2018.02.15 02:45 216.93000000 217.05000000 213.14000000 217.50000000 209.44848304 4.34219115 646 1518663600 2018.02.15 03:00 217.09000000 219.03000000 217.00000000 219.40000000 210.36100847 4.77979533 608 1518664500 2018.02.15 03:15 219.04000000 223.49000000 217.97000000 223.61000000 211.61138861 5.75522089 488 1518665400 2018.02.15 03:30 223.50000000 221.47000000 220.34000000 225.03000000 212.55030398 6.27257201 567 1518666300 2018.02.15 03:45 221.47000000 226.48000000 221.47000000 226.97000000 213.87694170 7.10072337 439 1518667200 2018.02.15 04:00 226.48000000 232.17000000 226.48000000 232.32000000 215.61913773 8.20424134 648 1518668100 2018.02.15 04:15 232.16000000 232.51000000 228.57000000 233.73000000 217.22779128 8.84844232 512 1518669000 2018.02.15 04:30 232.61000000 230.19000000 228.64000000 232.70000000 218.46228735 9.09983547 577 1518669900 2018.02.15 04:45 230.01000000 228.03000000 224.75000000 230.18000000 219.37349807 9.01874096 617 1518670800 2018.02.15 05:00 227.84000000 226.72000000 226.50000000 231.52000000 220.07316492 8.64113636 629 1518671700 2018.02.15 05:15 226.78000000 225.80000000 224.71000000 227.20000000 220.61857779 8.32307181 534 1518672600 2018.02.15 05:30 225.81000000 228.57000000 225.36000000 229.60000000 221.37585609 8.21236245 580 1518673500 2018.02.15 05:45 228.20000000 227.20000000 226.83000000 228.99000000 221.93053647 8.04327584 527 1518674400 2018.02.15 06:00 227.28000000 228.23000000 227.28000000 229.37000000 222.53048537 7.71691197 455 1518675300 2018.02.15 06:15 228.27000000 226.39000000 226.31000000 228.27000000 222.89805820 7.16490828 384 1518676200 2018.02.15 06:30 226.39000000 227.24000000 226.37000000 228.00000000 223.31157646 6.67530709 326 1518677100 2018.02.15 06:45 227.11000000 224.44000000 222.37000000 227.14000000 223.41904537 5.86806064 443 1518678000 2018.02.15 07:00 224.44000000 220.10000000 220.10000000 224.44000000 223.10294581 5.17152466 545 1518678900 2018.02.15 07:15 220.10000000 223.37000000 219.90000000 223.37000000 223.12837954 4.90499626 512 1518679800 2018.02.15 07:30 223.49000000 226.07000000 222.26000000 226.23000000 223.40853387 4.60086434 536 1518680700 2018.02.15 07:45 226.07000000 225.01000000 224.27000000 227.25000000 223.56105446 4.29757091 449 1518681600 2018.02.15 08:00 225.02000000 227.21000000 224.74000000 229.16000000 223.90857308 4.02025459 404 1518682500 2018.02.15 08:15 227.19000000 228.29000000 227.19000000 230.15000000 224.32585183 3.85951714 641 1518683400 2018.02.15 08:30 228.30000000 231.46000000 228.30000000 232.13000000 225.00529452 3.67264599 353 1518684300 2018.02.15 08:45 231.50000000 229.98000000 229.47000000 231.58000000 225.47907599 3.53919194 279 1518685200 2018.02.15 09:00 230.01000000 229.00000000 227.91000000 230.31000000 225.81440209 3.13127926 377 1518686100 2018.02.15 09:15 229.04000000 229.53000000 228.98000000 230.38000000 226.16826856 2.72756892 296 1518687000 2018.02.15 09:30 229.50000000 230.80000000 229.50000000 231.50000000 226.60938584 2.64813532 243 1518687900 2018.02.15 09:45 230.70000000 230.27000000 229.86000000 231.64000000 226.95801576 2.68940137 285 1518688800 2018.02.15 10:00 230.27000000 230.01000000 229.88000000 230.51000000 227.24868092 2.73772358 196 1518689700 2018.02.15 10:15 230.03000000 229.64000000 229.39000000 230.17000000 227.47642560 2.74763811 232 1518690600 2018.02.15 10:30 229.64000000 229.39000000 229.39000000 229.64000000 227.65867078 2.76247605 100 1518691500 2018.02.15 10:45 229.39000000 227.68000000 225.76000000 229.39000000 227.66070213 2.76054190 259 1518692400 2018.02.15 11:00 227.69000000 226.60000000 225.82000000 227.88000000 227.55968288 2.76829021 369 1518693300 2018.02.15 11:15 226.61000000 228.28000000 226.60000000 230.08000000 227.62828451 2.75751366 394 1518694200 2018.02.15 11:30 228.17000000 224.95000000 224.09000000 228.30000000 227.37320980 2.82978411 321 1518695100 2018.02.15 11:45 224.80000000 220.69000000 219.64000000 224.86000000 226.73671363 3.20483888 437 1518696000 2018.02.15 12:00 220.69000000 211.58000000 211.58000000 223.03000000 225.29321709 4.72983658 599 1518696900 2018.02.15 12:15 211.58000000 216.17000000 210.75000000 218.90000000 224.42433927 5.42465574 580 1518697800 2018.02.15 12:30 216.17000000 222.50000000 215.85000000 224.02000000 224.24106886 5.50031294 455 1518698700 2018.02.15 12:45 222.51000000 222.69000000 220.01000000 223.89000000 224.09334802 5.56641014 606 1518699600 2018.02.15 13:00 222.72000000 224.01000000 222.69000000 226.21000000 224.08541011 5.52564205 416 1518700500 2018.02.15 13:15 224.01000000 218.36000000 218.34000000 224.11000000 223.54013296 5.77265763 384 1518701400 2018.02.15 13:30 218.36000000 217.20000000 216.62000000 221.60000000 222.93631077 5.85528574 521 1518702300 2018.02.15 13:45 217.20000000 217.62000000 214.63000000 218.96000000 222.42999546 5.90789577 531 1518703200 2018.02.15 14:00 217.63000000 219.88000000 216.92000000 221.73000000 222.18713875 5.81716819 436 1518704100 2018.02.15 14:15 219.89000000 221.11000000 218.01000000 221.19000000 222.08455411 5.61031297 492 1518705000 2018.02.15 14:30 221.09000000 222.62000000 220.25000000 223.99000000 222.13554895 5.25308071 247 1518705900 2018.02.15 14:45 222.65000000 222.01000000 221.95000000 223.20000000 222.12359191 4.92946387 151 1518706800 2018.02.15 15:00 221.54000000 221.73000000 219.96000000 221.97000000 222.08610697 4.60514745 272 1518707700 2018.02.15 15:15 222.00000000 221.42000000 220.76000000 222.54000000 222.02266821 4.28337897 380 1518708600 2018.02.15 15:30 221.41000000 218.29000000 217.50000000 221.41000000 221.66717600 3.99011039 403 1518709500 2018.02.15 15:45 218.30000000 215.94000000 215.67000000 219.01000000 221.12173067 3.86996671 451 1518710400 2018.02.15 16:00 215.91000000 220.32000000 215.84000000 220.59000000 221.04537536 3.66046623 453 1518711300 2018.02.15 16:15 220.50000000 219.88000000 219.09000000 222.21000000 220.93438723 3.25864487 441 1518712200 2018.02.15 16:30 219.89000000 218.92000000 217.60000000 220.27000000 220.74254083 3.09164046 348 1518713100 2018.02.15 16:45 218.94000000 220.53000000 218.91000000 220.93000000 220.72229885 3.08481691 397 1518714000 2018.02.15 17:00 220.66000000 219.10000000 218.62000000 220.82000000 220.56779419 2.29650091 356 1518714900 2018.02.15 17:15 219.00000000 218.93000000 217.92000000 219.10000000 220.41181380 2.08229095 251 1518715800 2018.02.15 17:30 218.84000000 215.91000000 215.50000000 219.30000000 219.98306962 2.19330235 429 1518716700 2018.02.15 17:45 215.98000000 217.04000000 215.50000000 217.31000000 219.70277728 2.16979973 393 1518717600 2018.02.15 18:00 217.04000000 214.90000000 214.90000000 217.17000000 219.24536992 2.13969230 297 1518718500 2018.02.15 18:15 214.90000000 215.90000000 214.90000000 216.42000000 218.92676326 2.24051911 406 1518719400 2018.02.15 18:30 215.90000000 213.01000000 212.08000000 215.90000000 218.36326200 2.59671845 411 1518720300 2018.02.15 18:45 213.01000000 218.27000000 211.43000000 219.49000000 218.35437990 2.59294028 518 1518721200 2018.02.15 19:00 218.27000000 217.90000000 215.62000000 218.27000000 218.31110563 2.57835290 421 1518722100 2018.02.15 19:15 217.78000000 219.76000000 217.25000000 220.35000000 218.44909557 2.50903298 355 1518723000 2018.02.15 19:30 219.77000000 219.00000000 217.96000000 220.37000000 218.50156266 2.33334871 455 1518723900 2018.02.15 19:45 219.00000000 218.49000000 217.70000000 219.65000000 218.50046145 2.19739388 522 1518724800 2018.02.15 20:00 219.29000000 216.35000000 213.50000000 219.31000000 218.29565560 2.09101684 424 1518725700 2018.02.15 20:15 216.54000000 217.26000000 213.50000000 218.30000000 218.19702173 1.96135079 331 1518726600 2018.02.15 20:30 217.25000000 215.01000000 214.76000000 217.72000000 217.89349585 2.02404866 427 1518727500 2018.02.15 20:45 215.03000000 215.67000000 213.50000000 216.04000000 217.68173434 2.01912840 513 1518728400 2018.02.15 21:00 215.61000000 215.70000000 215.09000000 216.49000000 217.49299774 1.96102638 476 1518729300 2018.02.15 21:15 215.73000000 215.70000000 214.20000000 216.13000000 217.32223605 1.90774002 401 1518730200 2018.02.15 21:30 215.72000000 214.53000000 214.53000000 216.40000000 217.05630881 1.94250786 442 1518731100 2018.02.15 21:45 214.53000000 214.03000000 213.50000000 215.22000000 216.76808892 1.86043860 434 1518732000 2018.02.15 22:00 214.07000000 213.50000000 213.50000000 214.45000000 216.45684236 1.88563546 328 1518732900 2018.02.15 22:15 213.51000000 211.70000000 211.43000000 213.70000000 216.00380975 2.03855843 235 1518733800 2018.02.15 22:30 211.52000000 210.79000000 208.21000000 211.62000000 215.50725644 2.34193190 495 1518734700 2018.02.15 22:45 210.81000000 212.80000000 210.64000000 213.89000000 215.24942249 2.40901218 420 1518735600 2018.02.15 23:00 212.80000000 211.27000000 210.69000000 212.80000000 214.87042988 2.60677060 399 1518736500 2018.02.15 23:15 211.11000000 210.18000000 210.03000000 211.70000000 214.42372227 2.86333085 353 1518737400 2018.02.15 23:30 209.92000000 206.48000000 206.48000000 210.20000000 213.66717729 3.50339376 418 1518738300 2018.02.15 23:45 206.48000000 204.65000000 204.58000000 207.29000000 212.80839850 4.08107981 399 1518739200 2018.02.16 00:00 205.44000000 207.81000000 205.44000000 208.28000000 212.33236055 4.18636255 452 1518740100 2018.02.16 00:15 207.81000000 207.70000000 207.15000000 208.66000000 211.89118335 4.06975769 329 1518741000 2018.02.16 00:30 207.70000000 210.61000000 205.91000000 210.61000000 211.76916589 3.77948445 378 1518741900 2018.02.16 00:45 210.62000000 213.81000000 210.60000000 214.97000000 211.96353104 3.47483025 510 1518742800 2018.02.16 01:00 213.37000000 218.58000000 212.87000000 220.70000000 212.59367094 3.62796626 491 1518743700 2018.02.16 01:15 218.59000000 218.48000000 215.98000000 220.44000000 213.15427371 3.77904902 494 1518744600 2018.02.16 01:30 218.48000000 219.61000000 216.90000000 220.20000000 213.76910479 4.14174592 462 1518745500 2018.02.16 01:45 219.61000000 218.25000000 218.24000000 222.11000000 214.19585671 4.35647570 375 1518746400 2018.02.16 02:00 218.25000000 218.13000000 217.34000000 220.19000000 214.57053703 4.55282618 407 1518747300 2018.02.16 02:15 218.13000000 218.95000000 215.89000000 219.30000000 214.98762874 4.79895083 441 1518748200 2018.02.16 02:30 218.96000000 216.97000000 215.99000000 219.65000000 215.17642600 4.89090247 419 1518749100 2018.02.16 02:45 216.97000000 219.36000000 216.32000000 220.40000000 215.57486162 5.12247163 495 1518750000 2018.02.16 03:00 219.36000000 217.87000000 217.07000000 219.36000000 215.79344623 5.21107063 410 1518750900 2018.02.16 03:15 217.87000000 215.79000000 214.11000000 218.10000000 215.79311801 5.12993204 458 1518751800 2018.02.16 03:30 215.35000000 214.35000000 213.35000000 215.97000000 215.65567820 4.97166455 468 1518752700 2018.02.16 03:45 214.30000000 216.07000000 213.50000000 216.07000000 215.69513742 4.94278194 433 1518753600 2018.02.16 04:00 216.14000000 215.75000000 214.82000000 216.54000000 215.70036243 4.84406665 412 1518754500 2018.02.16 04:15 215.60000000 214.03000000 213.48000000 215.60000000 215.54128029 4.66646157 471 1518755400 2018.02.16 04:30 214.04000000 215.46000000 213.90000000 215.51000000 215.53353931 4.20288709 373 1518756300 2018.02.16 04:45 215.44000000 215.00000000 213.94000000 215.51000000 215.48272605 3.43048175 311 1518757200 2018.02.16 05:00 214.65000000 213.10000000 212.07000000 214.69000000 215.25579976 3.05719878 289 1518758100 2018.02.16 05:15 213.27000000 211.54000000 211.54000000 213.34000000 214.90191406 2.80976697 215 1518759000 2018.02.16 05:30 211.54000000 208.85000000 208.50000000 213.01000000 214.32554130 3.22493173 403 1518759900 2018.02.16 05:45 208.71000000 208.72000000 208.50000000 210.04000000 213.79168022 3.70897019 312 1518760800 2018.02.16 06:00 208.66000000 209.42000000 208.43000000 209.55000000 213.37532972 3.87072029 437 1518761700 2018.02.16 06:15 209.42000000 208.58000000 208.44000000 209.99000000 212.91863165 4.04104930 487 1518762600 2018.02.16 06:30 208.62000000 208.44000000 207.64000000 208.68000000 212.49209531 4.04921862 371 1518763500 2018.02.16 06:45 208.44000000 210.06000000 208.02000000 210.29000000 212.26046718 3.96282611 235 1518764400 2018.02.16 07:00 210.08000000 212.31000000 209.94000000 212.31000000 212.26518459 3.73758982 446 1518765300 2018.02.16 07:15 212.31000000 212.79000000 212.30000000 215.35000000 212.31516701 3.41405356 407 1518766200 2018.02.16 07:30 212.79000000 213.72000000 212.50000000 214.13000000 212.44896063 3.23875364 352 1518767100 2018.02.16 07:45 213.72000000 211.69000000 210.91000000 213.73000000 212.37667867 2.85804022 403 1518768000 2018.02.16 08:00 211.69000000 211.55000000 210.34000000 212.50000000 212.29794736 2.58794603 404 1518768900 2018.02.16 08:15 211.56000000 209.82000000 209.43000000 211.60000000 212.06195238 2.51780044 403 1518769800 2018.02.16 08:30 209.82000000 207.73000000 207.50000000 210.04000000 211.64938548 2.62933367 419 1518770700 2018.02.16 08:45 207.80000000 207.50000000 207.44000000 209.42000000 211.25420591 2.58448677 343 1518771600 2018.02.16 09:00 207.50000000 209.88000000 207.50000000 210.04000000 211.12332916 2.39091234 184 1518772500 2018.02.16 09:15 210.10000000 210.25000000 209.51000000 211.26000000 211.04015495 2.29971804 291 1518773400 2018.02.16 09:30 209.91000000 208.85000000 207.56000000 210.21000000 210.83156877 2.08944711 202 1518774300 2018.02.16 09:45 208.85000000 207.59000000 207.50000000 208.99000000 210.52284793 1.91782020 174 1518775200 2018.02.16 10:00 207.59000000 211.33000000 207.50000000 211.64000000 210.59971956 1.86012122 373 1518776100 2018.02.16 10:15 211.34000000 211.93000000 211.34000000 212.35000000 210.72641293 1.91299322 203 1518777000 2018.02.16 10:30 211.94000000 212.71000000 211.29000000 212.71000000 210.91532599 1.97442977 169 1518777900 2018.02.16 10:45 212.71000000 211.99000000 211.94000000 213.81000000 211.01767589 1.95695581 187 1518778800 2018.02.16 11:00 212.53000000 210.22000000 207.94000000 212.60000000 210.94170676 1.91126288 446 1518779700 2018.02.16 11:15 209.99000000 210.99000000 209.68000000 210.99000000 210.94630612 1.83783101 213 1518780600 2018.02.16 11:30 211.24000000 210.91000000 210.26000000 211.57000000 210.94284839 1.74981617 296 1518781500 2018.02.16 11:45 210.91000000 209.13000000 208.99000000 210.94000000 210.77019616 1.76465132 281 1518782400 2018.02.16 12:00 209.13000000 208.56000000 208.33000000 209.53000000 210.55970129 1.77542912 212 1518783300 2018.02.16 12:15 208.57000000 209.79000000 208.00000000 210.14000000 210.48639641 1.70334497 346 1518784200 2018.02.16 12:30 209.79000000 209.02000000 208.04000000 209.79000000 210.34673961 1.54591327 250 1518785100 2018.02.16 12:45 208.63000000 209.53000000 208.63000000 209.99000000 210.26895488 1.50979849 213 1518786000 2018.02.16 13:00 209.53000000 208.67000000 207.95000000 209.53000000 210.11667346 1.48718699 303 1518786900 2018.02.16 13:15 208.67000000 206.97000000 206.59000000 208.87000000 209.81699028 1.59027868 388 1518787800 2018.02.16 13:30 206.98000000 207.49000000 206.78000000 208.35000000 209.59537216 1.60122536 294 1518788700 2018.02.16 13:45 207.50000000 211.39000000 207.50000000 211.39000000 209.76628909 1.56338790 247 1518789600 2018.02.16 14:00 211.42000000 214.85000000 211.42000000 214.97000000 210.25045204 1.90755947 349 1518790500 2018.02.16 14:15 214.86000000 219.14000000 214.67000000 219.15000000 211.09707565 2.79185768 426 1518791400 2018.02.16 14:30 219.17000000 221.19000000 216.61000000 221.42000000 212.05830654 3.66321287 547 1518792300 2018.02.16 14:45 221.19000000 220.01000000 219.51000000 222.55000000 212.81561068 4.06948228 435 1518793200 2018.02.16 15:00 220.02000000 220.82000000 217.83000000 221.56000000 213.57793347 4.59061068 418 1518794100 2018.02.16 15:15 220.84000000 219.40000000 218.59000000 221.62000000 214.13241600 4.89708488 312 1518795000 2018.02.16 15:30 219.43000000 217.38000000 216.08000000 219.43000000 214.44170971 5.02818535 340 1518795900 2018.02.16 15:45 217.39000000 218.62000000 216.51000000 219.29000000 214.83964212 5.19599934 344 1518796800 2018.02.16 16:00 218.63000000 218.84000000 218.32000000 220.52000000 215.22062859 5.27205397 295 1518797700 2018.02.16 16:15 218.84000000 219.91000000 218.68000000 220.85000000 215.66723539 5.40523281 277 1518798600 2018.02.16 16:30 219.87000000 221.30000000 219.04000000 222.39000000 216.20368916 5.57706645 340 1518799500 2018.02.16 16:45 221.32000000 226.49000000 220.78000000 226.82000000 217.18333781 6.02431668 347 1518800400 2018.02.16 17:00 226.50000000 227.39000000 225.36000000 231.07000000 218.15540088 6.34282778 432 1518801300 2018.02.16 17:15 227.64000000 231.20000000 227.42000000 231.50000000 219.39774365 6.96138477 383 1518802200 2018.02.16 17:30 231.28000000 228.58000000 228.40000000 231.67000000 220.27224426 7.04976460 434 1518803100 2018.02.16 17:45 228.59000000 227.26000000 226.83000000 229.44000000 220.93774480 6.93165788 272 1518804000 2018.02.16 18:00 227.26000000 230.07000000 226.45000000 230.28000000 221.80748339 6.80871904 334 1518804900 2018.02.16 18:15 230.10000000 229.05000000 228.10000000 230.32000000 222.49724688 6.23278076 326 1518805800 2018.02.16 18:30 229.04000000 227.82000000 227.26000000 229.61000000 223.00417575 5.40568790 262 1518806700 2018.02.16 18:45 227.81000000 228.35000000 227.73000000 229.66000000 223.51330187 4.87635738 202 1518807600 2018.02.16 19:00 228.35000000 228.41000000 227.71000000 229.50000000 223.97965407 4.57507175 239 1518808500 2018.02.16 19:15 228.42000000 231.25000000 228.42000000 231.42000000 224.67206797 4.68301684 239 1518809400 2018.02.16 19:30 231.39000000 231.32000000 230.55000000 232.10000000 225.30520435 4.82701448 287 1518810300 2018.02.16 19:45 231.34000000 229.81000000 229.21000000 231.35000000 225.73423251 4.77382403 340 1518811200 2018.02.16 20:00 229.81000000 222.56000000 220.20000000 229.99000000 225.43192465 4.71029988 616 1518812100 2018.02.16 20:15 222.56000000 220.50000000 219.74000000 224.20000000 224.96221754 4.70696081 2674 1518813000 2018.02.16 20:30 220.51000000 222.75000000 220.51000000 223.91000000 224.75153016 4.47644284 454 1518813900 2018.02.16 20:45 222.77000000 223.86000000 222.42000000 224.62000000 224.66662252 4.29822931 459 1518814800 2018.02.16 21:00 223.86000000 222.48000000 222.40000000 225.14000000 224.45837276 4.22265679 388 1518815700 2018.02.16 21:15 222.48000000 223.11000000 222.48000000 224.71000000 224.32995631 4.18018124 427 1518816600 2018.02.16 21:30 223.12000000 223.82000000 222.70000000 223.82000000 224.28138904 4.15578634 360 1518817500 2018.02.16 21:45 223.82000000 225.71000000 223.57000000 226.20000000 224.41744723 4.05849591 347 1518818400 2018.02.16 22:00 225.71000000 224.31000000 222.71000000 225.92000000 224.40721416 4.00938412 371 1518819300 2018.02.16 22:15 224.31000000 223.82000000 221.70000000 224.80000000 224.35128900 3.74080928 364 1518820200 2018.02.16 22:30 223.87000000 223.26000000 222.76000000 224.20000000 224.24735671 3.67527164 289 1518821100 2018.02.16 22:45 223.43000000 223.59000000 222.92000000 223.60000000 224.18475131 3.64318742 177 1518822000 2018.02.16 23:00 223.59000000 224.87000000 223.50000000 225.21000000 224.25001309 3.37532686 248 1518822900 2018.02.16 23:15 224.89000000 225.95000000 224.89000000 226.66000000 224.41191661 3.16961512 420 1518823800 2018.02.16 23:30 225.96000000 224.80000000 224.75000000 226.18000000 224.44887693 3.06828786 226 1518824700 2018.02.16 23:45 224.80000000 225.39000000 224.58000000 225.39000000 224.53850770 2.93136563 122 1518998400 2018.02.19 00:00 215.22000000 214.56000000 214.55000000 215.57000000 223.58817363 3.66541688 284 1518999300 2018.02.19 00:15 214.58000000 215.34000000 213.92000000 215.40000000 222.80263329 3.81083307 259 1519000200 2018.02.19 00:30 215.34000000 213.57000000 212.95000000 215.34000000 221.92333488 3.96928189 134 1519001100 2018.02.19 00:45 213.57000000 212.57000000 212.32000000 213.57000000 221.03254108 4.20312917 233 1519002000 2018.02.19 01:00 212.57000000 211.27000000 211.27000000 212.62000000 220.10277526 4.86138998 241 1519002900 2018.02.19 01:15 211.27000000 211.27000000 211.27000000 211.54000000 219.26155857 5.42512998 151 1519003800 2018.02.19 01:30 211.28000000 212.62000000 211.27000000 213.31000000 218.62902918 5.72307828 199 1519004700 2018.02.19 01:45 212.63000000 211.27000000 211.27000000 213.32000000 217.92816926 6.00468211 364 1519005600 2018.02.19 02:00 211.27000000 211.27000000 211.27000000 211.87000000 217.29405790 6.25687715 291 1519006500 2018.02.19 02:15 211.27000000 212.79000000 211.27000000 212.79000000 216.86510001 6.30698957 277 1519007400 2018.02.19 02:30 212.81000000 213.59000000 212.36000000 214.20000000 216.55318572 6.22558766 329 1519008300 2018.02.19 02:45 213.54000000 213.88000000 211.30000000 214.29000000 216.29859660 5.95563042 349 1519009200 2018.02.19 03:00 213.88000000 215.73000000 212.78000000 215.73000000 216.24444455 5.68885774 385 1519010100 2018.02.19 03:15 215.72000000 215.82000000 215.25000000 216.96000000 216.20402126 5.43495512 361 1519011000 2018.02.19 03:30 215.82000000 215.54000000 214.89000000 217.53000000 216.14078114 5.20438468 429 1519011900 2018.02.19 03:45 215.54000000 216.64000000 215.00000000 216.64000000 216.18832579 4.93408306 348 1519012800 2018.02.19 04:00 216.64000000 215.23000000 215.00000000 216.67000000 216.09705667 4.52736035 384 1519013700 2018.02.19 04:15 215.23000000 211.74000000 211.27000000 215.62000000 215.68209889 3.95497742 448 1519014600 2018.02.19 04:30 211.74000000 213.68000000 211.74000000 214.48000000 215.49142281 3.33949556 394 1519015500 2018.02.19 04:45 213.68000000 213.61000000 212.63000000 214.08000000 215.31223968 2.40504303 330 1519016400 2018.02.19 05:00 213.61000000 213.84000000 213.61000000 214.61000000 215.17202638 2.32240820 278 1519017300 2018.02.19 05:15 213.84000000 213.32000000 213.31000000 214.51000000 214.99564291 2.23421484 248 1519018200 2018.02.19 05:30 213.32000000 213.35000000 212.97000000 213.54000000 214.83891502 2.13683017 330 1519019100 2018.02.19 05:45 213.36000000 213.81000000 212.58000000 214.22000000 214.74092311 2.02766374 275 1519020000 2018.02.19 06:00 213.81000000 214.80000000 213.81000000 215.50000000 214.74654948 1.87645592 345 1519020900 2018.02.19 06:15 214.80000000 214.64000000 214.34000000 215.09000000 214.73640191 1.70276672 345 1519021800 2018.02.19 06:30 214.66000000 214.98000000 213.96000000 214.98000000 214.75960173 1.64748932 308 1519022700 2018.02.19 06:45 214.98000000 214.60000000 214.21000000 215.14000000 214.74440156 1.44503109 208 1519023600 2018.02.19 07:00 214.60000000 213.52000000 213.52000000 214.71000000 214.62779189 1.20792218 173 1519024500 2018.02.19 07:15 213.52000000 214.02000000 213.16000000 214.17000000 214.56990695 1.12962070 275 1519025400 2018.02.19 07:30 214.02000000 211.84000000 211.68000000 214.06000000 214.30991581 1.22116397 358 1519026300 2018.02.19 07:45 211.84000000 213.27000000 211.38000000 213.27000000 214.21087621 1.23446751 346 1519027200 2018.02.19 08:00 213.27000000 213.57000000 213.20000000 213.84000000 214.14984038 1.19086153 336 1519028100 2018.02.19 08:15 213.57000000 212.89000000 212.78000000 213.70000000 214.02985558 1.15028706 343 1519029000 2018.02.19 08:30 212.89000000 212.75000000 212.39000000 212.91000000 213.90796457 1.11851540 267 1519029900 2018.02.19 08:45 212.75000000 213.27000000 212.75000000 213.93000000 213.84720604 0.93216403 304 1519030800 2018.02.19 09:00 213.28000000 214.16000000 213.27000000 214.43000000 213.87699594 0.89154059 191 1519031700 2018.02.19 09:15 214.17000000 217.68000000 214.17000000 217.68000000 214.23918681 1.19107311 244 1519032600 2018.02.19 09:30 217.68000000 219.26000000 217.68000000 219.60000000 214.71735949 1.72301605 629 1519033500 2018.02.19 09:45 219.26000000 219.81000000 219.20000000 219.81000000 215.20237287 2.16341738 210 1519034400 2018.02.19 10:00 219.81000000 219.33000000 218.67000000 219.91000000 215.59548022 2.44023422 233 1519035300 2018.02.19 10:15 219.29000000 221.32000000 219.28000000 221.40000000 216.14067258 2.85033786 194 1519036200 2018.02.19 10:30 221.30000000 221.90000000 221.30000000 221.93000000 216.68917995 3.21237068 125 1519037100 2018.02.19 10:45 221.91000000 221.81000000 221.74000000 223.20000000 217.17687710 3.48630730 134 1519038000 2018.02.19 11:00 221.81000000 220.58000000 220.09000000 222.20000000 217.50098404 3.62633443 323 1519038900 2018.02.19 11:15 220.59000000 219.17000000 219.15000000 221.08000000 217.65993794 3.63704542 239 1519039800 2018.02.19 11:30 219.17000000 219.71000000 218.50000000 219.71000000 217.85518195 3.67193641 355 1519040700 2018.02.19 11:45 219.71000000 221.86000000 219.71000000 222.26000000 218.23659319 3.80623944 286 1519041600 2018.02.19 12:00 221.96000000 220.40000000 220.09000000 222.11000000 218.44263194 3.73951781 333 1519042500 2018.02.19 12:15 220.40000000 220.86000000 220.40000000 221.81000000 218.67285747 3.69594239 288 1519043400 2018.02.19 12:30 220.86000000 220.22000000 219.95000000 221.05000000 218.82020437 3.40719638 403 1519044300 2018.02.19 12:45 220.22000000 219.74000000 219.66000000 220.51000000 218.90780396 3.18940163 220 1519045200 2018.02.19 13:00 219.74000000 219.99000000 219.20000000 220.24000000 219.01087025 2.97182763 267 1519046100 2018.02.19 13:15 219.99000000 219.50000000 219.50000000 220.39000000 219.05745403 2.63783741 233 1519047000 2018.02.19 13:30 219.50000000 219.58000000 218.21000000 219.85000000 219.10722032 2.22268364 405 1519047900 2018.02.19 13:45 219.59000000 219.64000000 219.16000000 219.88000000 219.15796124 1.78339277 316 1519048800 2018.02.19 14:00 219.64000000 219.67000000 219.28000000 219.96000000 219.20672683 1.36197348 257 1519049700 2018.02.19 14:15 219.28000000 219.47000000 219.20000000 220.01000000 219.23180047 1.30121587 265 1519050600 2018.02.19 14:30 219.47000000 219.61000000 219.47000000 219.90000000 219.26781947 1.27718934 252 1519051500 2018.02.19 14:45 219.61000000 219.40000000 219.14000000 219.92000000 219.28040809 1.26268724 192 1519052400 2018.02.19 15:00 219.40000000 219.31000000 218.58000000 219.67000000 219.28322637 1.26063388 317 1519053300 2018.02.19 15:15 219.31000000 219.50000000 219.00000000 219.73000000 219.30387148 1.16232164 258 1519054200 2018.02.19 15:30 219.50000000 220.05000000 219.35000000 220.51000000 219.37493134 0.97337111 187 1519055100 2018.02.19 15:45 220.05000000 221.51000000 219.82000000 221.51000000 219.57827121 0.81897522 317 1519056000 2018.02.19 16:00 221.51000000 223.53000000 221.51000000 223.65000000 219.95462633 1.05980678 297 1519056900 2018.02.19 16:15 223.62000000 221.95000000 221.19000000 223.87000000 220.14466192 1.09810428 322 1519057800 2018.02.19 16:30 221.89000000 220.62000000 220.00000000 221.89000000 220.18993221 1.09261736 307 1519058700 2018.02.19 16:45 220.63000000 220.81000000 219.86000000 221.38000000 220.24898629 1.03336708 345 1519059600 2018.02.19 17:00 220.81000000 222.36000000 220.81000000 223.21000000 220.45003521 1.13264995 250 1519060500 2018.02.19 17:15 222.37000000 222.69000000 222.37000000 223.21000000 220.66336519 1.25207397 295 1519061400 2018.02.19 17:30 222.69000000 222.01000000 221.69000000 222.69000000 220.79161613 1.30185562 255 1519062300 2018.02.19 17:45 222.01000000 223.11000000 221.70000000 223.15000000 221.01241459 1.41090149 254 1519063200 2018.02.19 18:00 223.11000000 222.91000000 222.47000000 223.11000000 221.19313701 1.48513496 261 1519064100 2018.02.19 18:15 222.91000000 223.37000000 222.39000000 224.02000000 221.40045730 1.54902735 296 1519065000 2018.02.19 18:30 223.38000000 223.11000000 222.25000000 224.18000000 221.56327089 1.56889600 230 1519065900 2018.02.19 18:45 223.11000000 220.64000000 220.62000000 223.17000000 221.47534033 1.50906820 209 1519066800 2018.02.19 19:00 220.61000000 219.97000000 219.43000000 220.97000000 221.33197458 1.48219472 275 1519067700 2018.02.19 19:15 219.97000000 220.60000000 219.70000000 220.60000000 221.26226272 1.43461990 273 1519068600 2018.02.19 19:30 220.63000000 220.12000000 220.04000000 221.23000000 221.15347579 1.42267306 338 1519069500 2018.02.19 19:45 220.13000000 219.72000000 219.19000000 220.51000000 221.01695429 1.43438332 360 1519070400 2018.02.19 20:00 219.73000000 221.07000000 219.73000000 221.07000000 221.02200626 1.38102615 345 1519071300 2018.02.19 20:15 220.96000000 221.31000000 220.51000000 221.98000000 221.04943423 1.32894022 350 1519072200 2018.02.19 20:30 221.30000000 221.39000000 220.74000000 221.57000000 221.08186907 1.29795229 281 1519073100 2018.02.19 20:45 221.17000000 222.38000000 221.16000000 223.10000000 221.20550059 1.27526318 503 1519074000 2018.02.19 21:00 222.39000000 222.29000000 221.30000000 222.74000000 221.30878625 1.15744228 451 1519074900 2018.02.19 21:15 222.29000000 223.21000000 222.29000000 223.74000000 221.48985422 1.18176636 407 1519075800 2018.02.19 21:30 223.21000000 222.50000000 222.04000000 223.21000000 221.58605858 1.16767994 340 1519076700 2018.02.19 21:45 222.26000000 221.90000000 221.87000000 222.66000000 221.61595776 1.15083376 268 1519077600 2018.02.19 22:00 221.86000000 222.17000000 220.78000000 222.50000000 221.66872369 1.13708771 329 1519078500 2018.02.19 22:15 222.17000000 221.15000000 221.07000000 222.36000000 221.61932144 1.12445415 293 1519079400 2018.02.19 22:30 221.15000000 222.79000000 221.10000000 222.94000000 221.73081463 1.14046711 315 1519080300 2018.02.19 22:45 222.79000000 222.86000000 222.50000000 223.10000000 221.83835610 1.12774218 195 1519081200 2018.02.19 23:00 222.86000000 220.59000000 220.34000000 222.86000000 221.71946504 1.12397192 286 1519082100 2018.02.19 23:15 220.60000000 220.35000000 220.29000000 221.40000000 221.58903980 1.08729003 362 1519083000 2018.02.19 23:30 220.31000000 219.29000000 219.29000000 220.31000000 221.37008363 1.12193993 347 1519083900 2018.02.19 23:45 219.29000000 220.00000000 218.59000000 220.04000000 221.23959947 1.14902333 395 1519084800 2018.02.20 00:00 220.31000000 220.10000000 219.79000000 221.30000000 221.13106619 1.15204428 402 1519085700 2018.02.20 00:15 220.10000000 219.91000000 219.25000000 220.59000000 221.01477417 1.19582752 249 1519086600 2018.02.20 00:30 219.92000000 219.88000000 219.22000000 220.60000000 220.90670044 1.23100300 254 1519087500 2018.02.20 00:45 219.88000000 218.87000000 218.48000000 220.04000000 220.71272897 1.34311776 345 1519088400 2018.02.20 01:00 218.87000000 218.09000000 217.97000000 218.87000000 220.46294526 1.54050298 215 1519089300 2018.02.20 01:15 218.11000000 219.17000000 218.09000000 220.00000000 220.33980761 1.59831712 341 1519090200 2018.02.20 01:30 219.18000000 219.82000000 218.90000000 220.32000000 220.29030213 1.60235203 387 1519091100 2018.02.20 01:45 219.82000000 219.11000000 218.98000000 219.89000000 220.17789240 1.58875797 357 1519092000 2018.02.20 02:00 219.11000000 221.43000000 219.05000000 221.62000000 220.29714074 1.50958570 425 1519092900 2018.02.20 02:15 221.45000000 221.54000000 220.92000000 222.13000000 220.41550829 1.37107315 336 1519093800 2018.02.20 02:30 221.54000000 221.37000000 220.72000000 221.72000000 220.50641226 1.30287990 426 1519094700 2018.02.20 02:45 221.37000000 221.09000000 220.51000000 221.50000000 220.56199205 1.27418864 327 1519095600 2018.02.20 03:00 221.10000000 220.44000000 220.01000000 221.51000000 220.55037376 1.22115227 239 1519096500 2018.02.20 03:15 220.41000000 221.66000000 220.32000000 221.87000000 220.65605245 1.25456963 389 1519097400 2018.02.20 03:30 221.44000000 220.60000000 220.50000000 221.51000000 220.65071412 1.15876367 268 1519098300 2018.02.20 03:45 220.60000000 220.79000000 220.20000000 221.11000000 220.66397944 1.05435152 316 1519099200 2018.02.20 04:00 220.79000000 219.19000000 218.72000000 220.86000000 220.52360045 1.04460773 299 1519100100 2018.02.20 04:15 219.19000000 219.24000000 219.19000000 219.91000000 220.40135279 1.03848157 370 1519101000 2018.02.20 04:30 219.24000000 219.78000000 219.19000000 220.05000000 220.34217633 1.00214867 435 1519101900 2018.02.20 04:45 219.78000000 219.28000000 218.92000000 220.00000000 220.24101668 1.00479887 365 1519102800 2018.02.20 05:00 219.28000000 218.97000000 218.97000000 219.50000000 220.11996747 1.02395700 201 1519103700 2018.02.20 05:15 218.97000000 219.63000000 218.53000000 219.65000000 220.07330390 1.02422409 383 1519104600 2018.02.20 05:30 219.48000000 219.86000000 219.27000000 219.86000000 220.05298925 1.02310009 232 1519105500 2018.02.20 05:45 219.87000000 220.59000000 219.67000000 220.59000000 220.10413313 0.99537769 277 1519106400 2018.02.20 06:00 220.59000000 222.16000000 220.50000000 222.16000000 220.29992997 0.98305038 380 1519107300 2018.02.20 06:15 222.16000000 233.85000000 222.12000000 234.49000000 221.59041283 3.14477993 525 1519108200 2018.02.20 06:30 233.85000000 239.56000000 233.85000000 241.72000000 223.30180209 5.23270422 626 1519109100 2018.02.20 06:45 239.50000000 239.85000000 235.95000000 241.91000000 224.87782093 6.59478682 614 1519110000 2018.02.20 07:00 239.85000000 239.52000000 238.01000000 241.30000000 226.27231418 7.62581045 529 1519110900 2018.02.20 07:15 239.54000000 236.78000000 236.01000000 239.64000000 227.27304616 8.16585559 511 1519111800 2018.02.20 07:30 236.79000000 237.83000000 235.58000000 239.77000000 228.27847034 8.66142049 396 1519112700 2018.02.20 07:45 237.83000000 238.84000000 237.62000000 239.23000000 229.28433030 9.09737651 407 1519113600 2018.02.20 08:00 238.84000000 245.85000000 238.84000000 245.85000000 230.86201313 10.00436236 367 1519114500 2018.02.20 08:15 245.85000000 247.17000000 245.71000000 250.34000000 232.41515474 10.83741815 555 1519115400 2018.02.20 08:30 247.17000000 246.42000000 245.96000000 247.89000000 233.74894953 11.30530559 415 1519116300 2018.02.20 08:45 246.50000000 244.11000000 241.83000000 247.26000000 234.73571624 11.41677969 443 1519117200 2018.02.20 09:00 244.11000000 243.64000000 240.45000000 244.37000000 235.58374326 11.24661197 489 1519118100 2018.02.20 09:15 243.94000000 244.63000000 242.83000000 245.03000000 236.44529152 10.99263706 491 1519119000 2018.02.20 09:30 244.56000000 241.08000000 240.01000000 244.82000000 236.88669233 10.46484650 477 1519119900 2018.02.20 09:45 241.04000000 239.23000000 237.99000000 241.04000000 237.10986449 9.73359946 468 1519120800 2018.02.20 10:00 239.16000000 238.65000000 238.51000000 241.81000000 237.25654406 8.85853095 343 1519121700 2018.02.20 10:15 238.65000000 236.87000000 235.74000000 238.65000000 237.21973034 7.93659002 437 1519122600 2018.02.20 10:30 236.71000000 237.57000000 236.71000000 238.81000000 237.25308936 6.91587078 353 1519123500 2018.02.20 10:45 237.56000000 235.58000000 235.58000000 237.84000000 237.09374751 5.90041012 281 1519124400 2018.02.20 11:00 235.70000000 234.30000000 233.85000000 235.70000000 236.82767632 5.07020429 350 1519125300 2018.02.20 11:15 234.32000000 233.85000000 233.85000000 235.64000000 236.54408810 5.25588987 400 1519126200 2018.02.20 11:30 233.85000000 235.81000000 233.85000000 236.08000000 236.47417495 5.26001261 329 1519127100 2018.02.20 11:45 235.81000000 235.66000000 235.48000000 237.83000000 236.39663448 5.25667323 476 1519128000 2018.02.20 12:00 235.66000000 236.75000000 235.53000000 238.29000000 236.43028834 5.19049630 452 1519128900 2018.02.20 12:15 236.73000000 238.68000000 236.69000000 238.99000000 236.64454659 5.08573381 374 1519129800 2018.02.20 12:30 238.68000000 243.12000000 238.64000000 243.24000000 237.26125644 4.92622639 423 1519130700 2018.02.20 12:45 242.92000000 241.39000000 239.49000000 243.01000000 237.65447011 4.79395969 322 1519131600 2018.02.20 13:00 241.39000000 238.77000000 238.01000000 241.39000000 237.76071105 4.38978733 363 1519132500 2018.02.20 13:15 238.77000000 238.59000000 236.51000000 238.77000000 237.83969095 3.82769413 488 1519133400 2018.02.20 13:30 238.59000000 240.90000000 238.59000000 241.37000000 238.13114896 3.29710727 369 1519134300 2018.02.20 13:45 240.90000000 239.70000000 239.00000000 241.51000000 238.28056334 3.00790271 314 1519135200 2018.02.20 14:00 239.70000000 241.10000000 239.50000000 241.10000000 238.54908112 2.81125219 201 1519136100 2018.02.20 14:15 241.10000000 241.17000000 240.78000000 241.80000000 238.79869244 2.55249512 229 1519137000 2018.02.20 14:30 241.17000000 240.33000000 240.33000000 241.49000000 238.94453126 2.55137712 204 1519137900 2018.02.20 14:45 240.33000000 237.53000000 237.53000000 240.33000000 238.80981399 2.54053070 308 1519138800 2018.02.20 15:00 237.53000000 240.00000000 237.51000000 240.51000000 238.92316504 2.57552735 374 1519139700 2018.02.20 15:15 240.00000000 240.42000000 238.81000000 241.23000000 239.06572075 2.58034340 338 1519140600 2018.02.20 15:30 240.42000000 240.73000000 239.78000000 240.73000000 239.22422354 2.61148230 217 1519141500 2018.02.20 15:45 240.73000000 239.38000000 239.00000000 241.14000000 239.23905939 2.48326563 269 1519142400 2018.02.20 16:00 239.38000000 239.15000000 239.15000000 240.17000000 239.23057754 2.22393255 174 1519143300 2018.02.20 16:15 239.15000000 238.79000000 237.97000000 239.53000000 239.18861778 1.87720625 321 1519144200 2018.02.20 16:30 238.79000000 238.51000000 238.00000000 239.06000000 239.12398751 1.73923352 263 1519145100 2018.02.20 16:45 238.50000000 238.00000000 238.00000000 238.64000000 239.01694108 1.61626782 1188 1519146000 2018.02.20 17:00 238.00000000 234.64000000 234.00000000 238.00000000 238.60008955 1.98173176 297 1519146900 2018.02.20 17:15 234.64000000 235.98000000 233.85000000 237.19000000 238.35055721 2.17638439 325 1519147800 2018.02.20 17:30 235.98000000 235.28000000 235.16000000 236.31000000 238.05812319 2.13226862 339 1519148700 2018.02.20 17:45 235.30000000 238.23000000 235.30000000 238.75000000 238.07449241 1.99173095 296 1519149600 2018.02.20 18:00 238.25000000 243.76000000 238.03000000 244.51000000 238.61596933 2.17517523 406 1519150500 2018.02.20 18:15 243.85000000 241.73000000 241.46000000 246.01000000 238.91254368 2.21772582 433 1519151400 2018.02.20 18:30 242.03000000 241.66000000 240.60000000 242.81000000 239.17420618 2.22746071 249 1519152300 2018.02.20 18:45 241.66000000 241.80000000 241.00000000 243.62000000 239.42428178 2.28852644 450 1519153200 2018.02.20 19:00 241.80000000 241.32000000 240.96000000 242.69000000 239.60482638 2.30447412 341 1519154100 2018.02.20 19:15 241.34000000 239.95000000 239.80000000 242.30000000 239.63770006 2.28282282 462 1519155000 2018.02.20 19:30 239.97000000 239.42000000 239.09000000 241.01000000 239.61696672 2.27523468 284 1519155900 2018.02.20 19:45 239.35000000 239.20000000 237.74000000 239.69000000 239.57725560 2.22525523 275 1519156800 2018.02.20 20:00 239.31000000 239.29000000 238.50000000 240.41000000 239.54989792 2.22169341 373 1519157700 2018.02.20 20:15 239.29000000 238.73000000 236.85000000 240.17000000 239.47181241 2.21251804 409 1519158600 2018.02.20 20:30 238.75000000 242.51000000 238.48000000 242.51000000 239.76116361 2.32857942 214 1519159500 2018.02.20 20:45 242.51000000 240.09000000 239.56000000 242.51000000 239.79248136 2.33321703 312 1519160400 2018.02.20 21:00 240.09000000 238.93000000 238.47000000 240.64000000 239.71034028 2.32405835 313 1519161300 2018.02.20 21:15 238.93000000 238.10000000 237.30000000 239.28000000 239.55697454 2.32455217 288 1519162200 2018.02.20 21:30 238.12000000 238.56000000 238.10000000 239.31000000 239.46202458 2.31729434 239 1519163100 2018.02.20 21:45 238.57000000 238.89000000 234.80000000 239.49000000 239.40754605 2.29693908 311 1519164000 2018.02.20 22:00 238.90000000 238.48000000 237.64000000 239.04000000 239.31920833 2.05511115 202 1519164900 2018.02.20 22:15 238.54000000 239.67000000 238.41000000 240.39000000 239.35261706 1.90851937 188 1519165800 2018.02.20 22:30 239.70000000 241.77000000 239.70000000 242.31000000 239.58284401 1.67693760 359 1519166700 2018.02.20 22:45 241.76000000 239.53000000 239.21000000 241.92000000 239.57781124 1.65126628 298 1519167600 2018.02.20 23:00 239.69000000 239.51000000 238.49000000 240.10000000 239.57135303 1.36283329 319 1519168500 2018.02.20 23:15 239.53000000 240.50000000 239.51000000 241.50000000 239.65979560 1.27197929 343 1519169400 2018.02.20 23:30 240.50000000 240.30000000 239.49000000 240.50000000 239.72076745 1.19232990 228 1519170300 2018.02.20 23:45 240.30000000 241.51000000 240.20000000 241.92000000 239.89117055 1.16754513 306 1519171200 2018.02.21 00:00 241.39000000 244.89000000 241.32000000 246.29000000 240.36724954 1.62530627 399 1519172100 2018.02.21 00:15 244.91000000 242.93000000 242.93000000 245.48000000 240.61132101 1.76962063 383 1519173000 2018.02.21 00:30 242.92000000 237.64000000 237.50000000 243.51000000 240.32833806 1.80700638 432 1519173900 2018.02.21 00:45 237.60000000 231.32000000 227.31000000 237.60000000 239.47040110 2.61612399 608 1519174800 2018.02.21 01:00 231.32000000 229.85000000 227.30000000 231.50000000 238.55417243 3.43329132 502 1519175700 2018.02.21 01:15 230.48000000 227.30000000 227.30000000 232.56000000 237.48234648 4.40406899 589 1519176600 2018.02.21 01:30 227.30000000 222.50000000 221.89000000 230.29000000 236.05545634 5.63611504 623 1519177500 2018.02.21 01:45 222.57000000 226.32000000 222.57000000 226.91000000 235.12827002 6.17762119 644 1519178400 2018.02.21 02:00 226.34000000 217.30000000 217.30000000 226.87000000 233.43033954 7.65796945 609 1519179300 2018.02.21 02:15 217.30000000 218.96000000 213.15000000 219.41000000 232.05221197 8.59863544 789 1519180200 2018.02.21 02:30 219.10000000 218.10000000 213.35000000 219.50000000 230.72342988 9.38783538 591 1519181100 2018.02.21 02:45 218.18000000 221.23000000 217.98000000 222.49000000 229.81929370 9.70576787 656 1519182000 2018.02.21 03:00 221.23000000 225.40000000 219.01000000 225.90000000 229.39840858 9.68068603 554 1519182900 2018.02.21 03:15 225.41000000 222.95000000 222.49000000 226.22000000 228.78427443 9.66779766 566 1519183800 2018.02.21 03:30 223.06000000 225.92000000 223.06000000 225.92000000 228.51148639 9.30395388 481 1519184700 2018.02.21 03:45 225.93000000 223.31000000 221.19000000 228.51000000 228.01610673 9.13532444 563 1519185600 2018.02.21 04:00 221.89000000 219.27000000 217.72000000 223.51000000 227.18314419 9.09934454 592 1519186500 2018.02.21 04:15 219.28000000 217.10000000 215.97000000 221.34000000 226.22284474 8.99661487 609 1519187400 2018.02.21 04:30 217.09000000 222.10000000 217.09000000 222.86000000 225.83019286 8.51376226 524 1519188300 2018.02.21 04:45 222.10000000 223.05000000 219.30000000 223.06000000 225.56541259 7.78909827 510 1519189200 2018.02.21 05:00 223.05000000 224.42000000 221.13000000 225.06000000 225.45632568 6.47450035 468 1519190100 2018.02.21 05:15 224.33000000 221.61000000 221.15000000 224.42000000 225.09000895 5.12838068 432 1519191000 2018.02.21 05:30 221.36000000 220.98000000 220.59000000 222.89000000 224.69857952 4.21275254 444 1519191900 2018.02.21 05:45 220.92000000 217.89000000 216.61000000 220.92000000 224.05014338 3.89284576 422 1519192800 2018.02.21 06:00 217.90000000 213.82000000 213.23000000 218.15000000 223.07584401 3.82614480 488 1519193700 2018.02.21 06:15 213.82000000 217.25000000 212.74000000 217.69000000 222.52100172 3.66329064 556 1519194600 2018.02.21 06:30 217.29000000 215.51000000 215.51000000 217.37000000 221.85328727 3.71356741 401 1519195500 2018.02.21 06:45 215.50000000 216.23000000 215.02000000 216.68000000 221.31773610 3.57831829 318 1519196400 2018.02.21 07:00 216.21000000 217.87000000 216.10000000 218.74000000 220.98938028 3.45420937 255 1519197300 2018.02.21 07:15 217.88000000 218.41000000 217.63000000 219.72000000 220.74372502 3.41935746 339 1519198200 2018.02.21 07:30 218.41000000 215.73000000 214.97000000 218.41000000 220.26622740 3.48131453 351 1519199100 2018.02.21 07:45 215.75000000 216.64000000 174.85000000 218.21000000 219.92087241 3.53683153 1546 1519200000 2018.02.21 08:00 216.11000000 217.75000000 215.39000000 217.75000000 219.71412265 3.32674110 388 1519200900 2018.02.21 08:15 217.76000000 219.16000000 217.76000000 221.01000000 219.66134907 3.24154905 435 1519201800 2018.02.21 08:30 219.18000000 219.02000000 217.89000000 219.79000000 219.60026820 2.91118862 335 1519202700 2018.02.21 08:45 219.03000000 221.08000000 219.02000000 221.39000000 219.74119504 2.85612601 395 1519203600 2018.02.21 09:00 221.10000000 219.17000000 219.17000000 221.52000000 219.68679551 2.83842272 365 1519204500 2018.02.21 09:15 219.17000000 220.87000000 218.94000000 221.74000000 219.79948166 2.82414169 413 1519205400 2018.02.21 09:30 220.87000000 221.50000000 220.81000000 222.35000000 219.96143578 2.85901586 174 1519206300 2018.02.21 09:45 221.50000000 221.50000000 221.50000000 221.78000000 220.10796571 2.85853156 140 1519207200 2018.02.21 10:00 221.50000000 221.50000000 219.84000000 221.76000000 220.24054040 2.78137867 209 1519208100 2018.02.21 10:15 221.50000000 219.90000000 219.72000000 221.50000000 220.20810798 2.74627378 162 1519209000 2018.02.21 10:30 219.85000000 217.22000000 216.61000000 219.85000000 219.92352627 2.64785106 329 1519209900 2018.02.21 10:45 217.22000000 217.89000000 216.86000000 218.71000000 219.72985710 2.54143467 502 1519210800 2018.02.21 11:00 217.89000000 216.19000000 216.06000000 218.32000000 219.39272785 2.15329089 460 1519211700 2018.02.21 11:15 216.19000000 216.45000000 215.57000000 217.60000000 219.11246806 2.09922446 371 1519212600 2018.02.21 11:30 216.51000000 220.05000000 216.41000000 220.59000000 219.20175682 1.97034821 356 1519213500 2018.02.21 11:45 220.05000000 220.88000000 219.88000000 220.88000000 219.36158950 1.92121599 251 1519214400 2018.02.21 12:00 220.88000000 218.07000000 216.00000000 220.88000000 219.23858098 1.89126046 432 1519215300 2018.02.21 12:15 218.07000000 214.72000000 213.64000000 218.38000000 218.80823993 2.08340537 385 1519216200 2018.02.21 12:30 214.72000000 215.49000000 214.33000000 216.29000000 218.49221708 2.11706777 463 1519217100 2018.02.21 12:45 215.50000000 216.53000000 214.88000000 216.89000000 218.30533926 2.15246491 395 1519218000 2018.02.21 13:00 216.53000000 216.65000000 215.74000000 217.02000000 218.14768790 2.21392449 502 1519218900 2018.02.21 13:15 216.61000000 219.05000000 216.60000000 219.05000000 218.23362239 2.19219317 364 1519219800 2018.02.21 13:30 219.05000000 218.18000000 217.84000000 219.18000000 218.22851550 2.18612851 303 1519220700 2018.02.21 13:45 217.99000000 216.70000000 215.74000000 218.19000000 218.08294259 2.13728106 300 1519221600 2018.02.21 14:00 216.70000000 218.91000000 216.70000000 218.91000000 218.16170996 2.12070139 235 1519222500 2018.02.21 14:15 218.91000000 218.44000000 217.74000000 219.12000000 218.18821378 2.03183513 370 1519223400 2018.02.21 14:30 218.44000000 218.36000000 217.56000000 219.49000000 218.20457437 1.89300680 273 1519224300 2018.02.21 14:45 218.36000000 218.76000000 217.50000000 218.76000000 218.25747205 1.75518281 266 1519225200 2018.02.21 15:00 218.76000000 220.70000000 218.76000000 220.70000000 218.49009376 1.74561449 331 1519226100 2018.02.21 15:15 220.71000000 216.49000000 216.21000000 221.38000000 218.29960864 1.70763966 356 1519227000 2018.02.21 15:30 216.49000000 216.19000000 214.85000000 216.89000000 218.09869353 1.70110787 322 1519227900 2018.02.21 15:45 216.18000000 213.15000000 213.15000000 216.39000000 217.62738938 1.94215798 450 1519228800 2018.02.21 16:00 213.21000000 206.19000000 206.01000000 214.81000000 216.53811420 3.16618555 685 1519229700 2018.02.21 16:15 206.19000000 207.28000000 206.19000000 209.49000000 215.65638904 3.88456686 556 1519230600 2018.02.21 16:30 207.31000000 203.59000000 202.52000000 208.70000000 214.50720913 4.78156116 1516 1519231500 2018.02.21 16:45 203.58000000 207.76000000 203.58000000 209.08000000 213.86461779 4.92269733 507 1519232400 2018.02.21 17:00 207.76000000 206.70000000 204.80000000 208.89000000 213.18227324 5.21891274 502 1519233300 2018.02.21 17:15 206.71000000 203.92000000 203.92000000 207.60000000 212.30015198 5.79175517 613 1519234200 2018.02.21 17:30 203.92000000 201.31000000 201.22000000 205.82000000 211.25347084 6.49184930 520 1519235100 2018.02.21 17:45 201.39000000 205.78000000 201.32000000 205.80000000 210.73218790 6.63592762 488 1519236000 2018.02.21 18:00 205.41000000 205.84000000 203.98000000 206.33000000 210.26626524 6.71069510 543 1519236900 2018.02.21 18:15 205.84000000 207.31000000 204.21000000 207.64000000 209.98471617 6.51387821 502 1519237800 2018.02.21 18:30 207.31000000 202.55000000 201.83000000 207.31000000 209.27664796 6.59448125 554 1519238700 2018.02.21 18:45 202.56000000 204.44000000 201.65000000 204.44000000 208.81601482 6.55356151 501 1519239600 2018.02.21 19:00 204.44000000 202.64000000 202.50000000 205.52000000 208.22782294 6.38432208 429 1519240500 2018.02.21 19:15 202.76000000 205.35000000 202.76000000 206.00000000 207.95374456 6.02508723 345 1519243200 2018.02.21 20:00 205.35000000 208.82000000 205.35000000 208.82000000 208.03624508 5.55738336 121 1519244100 2018.02.21 20:15 208.85000000 211.79000000 208.85000000 211.89000000 208.39374555 5.10602287 347 1519245000 2018.02.21 20:30 211.79000000 210.49000000 209.70000000 213.22000000 208.59338883 4.37765015 396 1519245900 2018.02.21 20:45 210.49000000 208.65000000 208.65000000 210.49000000 208.59878037 4.00793004 306 1519246800 2018.02.21 21:00 208.65000000 209.94000000 207.57000000 210.44000000 208.72651557 3.71212892 365 1519247700 2018.02.21 21:15 209.92000000 208.23000000 207.59000000 210.13000000 208.67922837 3.54948119 386 1519248600 2018.02.21 21:30 208.40000000 205.96000000 205.96000000 209.37000000 208.42025424 3.39916509 334 1519249500 2018.02.21 21:45 205.95000000 207.15000000 204.87000000 208.48000000 208.29927765 3.33143835 445 1519250400 2018.02.21 22:00 207.16000000 205.52000000 205.33000000 209.50000000 208.03458454 3.08177805 373 1519251300 2018.02.21 22:15 205.52000000 203.54000000 202.54000000 206.29000000 207.60652887 3.03296693 405 1519252200 2018.02.21 22:30 203.54000000 203.73000000 201.47000000 204.47000000 207.23733564 2.99474843 259 1519253100 2018.02.21 22:45 203.73000000 206.60000000 203.73000000 206.72000000 207.17663701 2.88553312 334 1519254000 2018.02.21 23:00 206.60000000 205.10000000 203.73000000 206.60000000 206.97886206 2.56539451 412 1519254900 2018.02.21 23:15 204.82000000 204.65000000 203.88000000 206.29000000 206.75706567 2.56507971 356 1519255800 2018.02.21 23:30 204.66000000 203.76000000 203.73000000 205.78000000 206.47163085 2.61027417 250 1519256700 2018.02.21 23:45 203.77000000 201.79000000 201.60000000 204.16000000 206.02576124 2.77195064 161 1519257600 2018.02.22 00:00 202.48000000 204.69000000 202.28000000 204.78000000 205.89854588 2.68600743 446 1519258500 2018.02.22 00:15 204.69000000 204.78000000 203.70000000 204.91000000 205.79201771 2.69029088 414 1519259400 2018.02.22 00:30 204.80000000 206.36000000 204.74000000 206.45000000 205.84611126 2.58846189 477 1519260300 2018.02.22 00:45 206.36000000 208.16000000 206.36000000 208.89000000 206.06648161 2.59273816 482 1519261200 2018.02.22 01:00 208.16000000 209.23000000 207.70000000 210.97000000 206.36776908 2.58254173 460 1519262100 2018.02.22 01:15 209.23000000 208.06000000 207.37000000 209.23000000 206.52893393 2.32038948 414 1519263000 2018.02.22 01:30 208.12000000 207.59000000 206.42000000 208.52000000 206.62998784 2.17665889 424 1519263900 2018.02.22 01:45 207.59000000 207.55000000 206.50000000 207.66000000 206.71760805 2.16177658 343 1519264800 2018.02.22 02:00 207.55000000 205.09000000 203.97000000 207.57000000 206.56259776 2.01245255 320 1519265700 2018.02.22 02:15 205.09000000 204.95000000 204.50000000 205.26000000 206.40901702 1.95028221 416 1519266600 2018.02.22 02:30 204.95000000 206.35000000 204.78000000 207.40000000 206.40339635 1.94579564 377 1519267500 2018.02.22 02:45 206.38000000 210.23000000 206.30000000 210.44000000 206.76783479 2.23605988 487 1519268400 2018.02.22 03:00 210.23000000 212.77000000 209.32000000 212.78000000 207.33946957 2.76465963 517 1519269300 2018.02.22 03:15 211.64000000 211.10000000 211.10000000 213.97000000 207.69761533 2.87527880 503 1519270200 2018.02.22 03:30 211.10000000 213.60000000 210.93000000 213.60000000 208.25974720 3.19168591 389 1519271100 2018.02.22 03:45 213.39000000 215.79000000 213.39000000 215.92000000 208.97691414 3.79126220 448 1519272000 2018.02.22 04:00 215.77000000 216.60000000 213.46000000 216.66000000 209.70292231 4.27179570 431 1519272900 2018.02.22 04:15 216.75000000 216.40000000 214.40000000 216.90000000 210.34073924 4.56575705 348 1519273800 2018.02.22 04:30 216.40000000 216.00000000 215.29000000 217.25000000 210.87971645 4.65143096 365 1519274700 2018.02.22 04:45 215.99000000 214.88000000 214.67000000 216.18000000 211.26069584 4.37188420 310 1519275600 2018.02.22 05:00 214.89000000 214.49000000 213.55000000 215.20000000 211.56824861 4.24725813 362 1519276500 2018.02.22 05:15 214.43000000 214.48000000 213.21000000 214.94000000 211.84555827 4.06940249 371 1519277400 2018.02.22 05:30 214.50000000 213.69000000 213.38000000 214.53000000 212.02121939 3.92814832 368 1519278300 2018.02.22 05:45 213.67000000 213.40000000 213.40000000 214.56000000 212.15253183 3.86063895 261 1519279200 2018.02.22 06:00 213.31000000 211.16000000 211.16000000 213.55000000 212.05800499 3.80155409 155 1519280100 2018.02.22 06:15 211.16000000 212.21000000 210.67000000 212.47000000 212.07248070 3.69568299 211 1519281000 2018.02.22 06:30 212.22000000 212.67000000 212.22000000 213.89000000 212.12938730 3.55856362 295 1519281900 2018.02.22 06:45 212.64000000 215.30000000 212.62000000 216.06000000 212.43135042 3.45684916 279 1519282800 2018.02.22 07:00 215.31000000 217.79000000 215.30000000 218.49000000 212.94169799 3.18964476 288 1519283700 2018.02.22 07:15 217.81000000 217.72000000 216.59000000 218.10000000 213.39677438 2.74213769 432 1519284600 2018.02.22 07:30 217.72000000 215.76000000 215.65000000 218.18000000 213.62184348 2.22685628 393 1519285500 2018.02.22 07:45 215.89000000 215.33000000 215.30000000 216.57000000 213.78452506 2.06197685 249 1519286400 2018.02.22 08:00 215.30000000 216.51000000 215.30000000 216.71000000 214.04409410 2.03493790 278 1519287300 2018.02.22 08:15 216.51000000 217.32000000 216.51000000 217.50000000 214.35608514 1.92632214 312 1519288200 2018.02.22 08:30 217.32000000 216.10000000 216.10000000 217.87000000 214.52217227 1.89422737 349 1519289100 2018.02.22 08:45 216.10000000 215.69000000 214.73000000 216.17000000 214.63339396 1.85555170 364 1519290000 2018.02.22 09:00 215.70000000 212.35000000 212.14000000 216.51000000 214.41592786 1.92375150 318 1519290900 2018.02.22 09:15 212.35000000 211.73000000 210.71000000 212.49000000 214.16012521 2.02245087 303 1519291800 2018.02.22 09:30 211.73000000 212.39000000 211.29000000 213.09000000 213.99154186 2.05841811 376 1519292700 2018.02.22 09:45 212.35000000 210.51000000 209.32000000 212.40000000 213.65996644 2.26673002 329 1519293600 2018.02.22 10:00 210.50000000 209.98000000 209.90000000 210.89000000 213.30949345 2.49302029 252 1519294500 2018.02.22 10:15 209.98000000 208.86000000 208.13000000 210.20000000 212.88573217 2.78419670 267 1519295400 2018.02.22 10:30 208.86000000 208.43000000 208.31000000 209.32000000 212.46137672 3.07649910 268 1519296300 2018.02.22 10:45 208.43000000 205.77000000 205.55000000 208.43000000 211.82410275 3.60281634 318 1519297200 2018.02.22 11:00 205.77000000 206.63000000 205.77000000 207.37000000 211.32942630 3.95831492 409 1519298100 2018.02.22 11:15 206.64000000 207.60000000 206.49000000 208.63000000 210.97424284 4.17615985 203 1519299000 2018.02.22 11:30 207.63000000 205.06000000 205.06000000 208.59000000 210.41098162 4.57197484 556 1519299900 2018.02.22 11:45 205.98000000 205.98000000 203.93000000 206.24000000 209.98898337 4.70145081 4471 1519300800 2018.02.22 12:00 205.98000000 202.42000000 200.60000000 206.14000000 209.26812781 4.90477440 798 1519301700 2018.02.22 12:15 202.42000000 202.14000000 199.24000000 203.31000000 208.58925849 4.99254525 480 1519302600 2018.02.22 12:30 202.14000000 200.56000000 200.24000000 202.32000000 207.82456721 5.25923986 487 1519303500 2018.02.22 12:45 200.56000000 198.78000000 196.64000000 202.50000000 206.96317986 5.59045362 360 1519304400 2018.02.22 13:00 198.84000000 200.22000000 198.84000000 202.22000000 206.32097225 5.53341649 346 1519305300 2018.02.22 13:15 200.25000000 201.60000000 200.01000000 202.53000000 205.87135585 5.15972848 291 1519306200 2018.02.22 13:30 201.50000000 202.31000000 200.56000000 203.03000000 205.53217910 4.74695777 275 1519307100 2018.02.22 13:45 202.31000000 203.47000000 201.69000000 203.47000000 205.33578109 4.21265445 347 1519308000 2018.02.22 14:00 203.47000000 204.49000000 202.54000000 204.49000000 205.25523051 3.91747199 298 1519308900 2018.02.22 14:15 204.50000000 201.37000000 200.29000000 204.69000000 204.88520856 3.72831422 438 1519309800 2018.02.22 14:30 201.37000000 193.63000000 193.62000000 201.37000000 203.81328393 4.08033335 477 1519310700 2018.02.22 14:45 193.63000000 191.60000000 190.85000000 193.63000000 202.65011403 4.62933148 413 1519311600 2018.02.22 15:00 192.08000000 192.59000000 191.21000000 193.72000000 201.69200793 4.87987186 417 1519312500 2018.02.22 15:15 192.67000000 188.50000000 187.73000000 193.01000000 200.43562623 5.49372374 400 1519313400 2018.02.22 15:30 188.50000000 188.50000000 186.46000000 190.71000000 199.29889992 5.89713961 288 1519314300 2018.02.22 15:45 188.50000000 189.54000000 185.86000000 190.01000000 198.36948088 6.19694943 376 1519315200 2018.02.22 16:00 189.98000000 192.04000000 189.98000000 192.40000000 197.76667318 6.13668450 398 1519316100 2018.02.22 16:15 192.10000000 191.49000000 190.55000000 194.70000000 197.16889478 5.93367768 442 1519317000 2018.02.22 16:30 191.21000000 190.11000000 188.90000000 192.17000000 196.49661909 5.90774114 517 1519317900 2018.02.22 16:45 190.15000000 191.76000000 187.47000000 191.99000000 196.04551251 5.62166225 468 1519318800 2018.02.22 17:00 191.79000000 192.43000000 191.62000000 193.99000000 195.70117798 5.49666969 374 1519319700 2018.02.22 17:15 192.41000000 195.71000000 190.40000000 195.71000000 195.70201817 5.30478464 441 1519320600 2018.02.22 17:30 195.81000000 194.31000000 193.62000000 195.98000000 195.56944501 5.19115205 434 1519321500 2018.02.22 17:45 194.31000000 194.57000000 194.31000000 197.37000000 195.47425978 5.13668766 364 1519322400 2018.02.22 18:00 194.57000000 193.56000000 193.50000000 196.27000000 195.29194932 5.01856014 394 1519323300 2018.02.22 18:15 193.56000000 196.10000000 193.56000000 196.10000000 195.36890653 4.83441916 417 1519324200 2018.02.22 18:30 196.10000000 194.96000000 194.28000000 196.18000000 195.32996305 4.56823482 340 1519325100 2018.02.22 18:45 194.34000000 193.50000000 193.50000000 194.97000000 195.15568085 4.13871446 359 1519326000 2018.02.22 19:00 193.50000000 190.94000000 189.75000000 193.50000000 194.75418744 3.46110920 379 1519326900 2018.02.22 19:15 190.95000000 189.66000000 188.57000000 192.04000000 194.26902673 2.98632510 497 1519327800 2018.02.22 19:30 189.43000000 191.47000000 186.60000000 191.47000000 194.00245276 2.87050829 341 1519328700 2018.02.22 19:45 191.48000000 190.54000000 189.15000000 192.06000000 193.67269535 2.72285424 338 1519329600 2018.02.22 20:00 190.57000000 188.91000000 188.91000000 191.11000000 193.21910532 2.66726311 203 1519330500 2018.02.22 20:15 188.93000000 191.19000000 184.00000000 192.20000000 193.02585719 2.40785224 331 1519331400 2018.02.22 20:30 191.19000000 191.86000000 189.75000000 192.16000000 192.91482317 2.16279765 279 1519332300 2018.02.22 20:45 191.88000000 190.24000000 190.24000000 192.10000000 192.66007811 2.04964541 194 1519333200 2018.02.22 21:00 190.24000000 190.51000000 189.53000000 190.52000000 192.45530877 2.06465206 153 1519334100 2018.02.22 21:15 190.52000000 190.04000000 189.30000000 191.50000000 192.22527936 2.09901038 249 1519335000 2018.02.22 21:30 190.04000000 193.27000000 189.65000000 194.00000000 192.32477656 2.05825251 307 1519335900 2018.02.22 21:45 193.35000000 194.14000000 192.30000000 194.41000000 192.49765499 2.09538550 297 1519336800 2018.02.22 22:00 194.06000000 192.44000000 192.04000000 194.06000000 192.49216403 2.09511134 261 1519337700 2018.02.22 22:15 192.47000000 192.82000000 191.72000000 192.82000000 192.52338651 1.97310543 134 1519338600 2018.02.22 22:30 192.25000000 194.39000000 191.89000000 194.39000000 192.70115922 2.00863309 1054 1519339500 2018.02.22 22:45 194.41000000 193.42000000 193.00000000 194.42000000 192.76962025 1.98982303 289 1519340400 2018.02.22 23:00 193.40000000 193.76000000 193.40000000 195.11000000 192.86394213 2.02288064 280 1519341300 2018.02.22 23:15 193.61000000 190.35000000 189.55000000 193.62000000 192.62451907 1.86815353 403 1519342200 2018.02.22 23:30 190.38000000 190.55000000 188.47000000 190.76000000 192.42694582 1.76243304 384 1519343100 2018.02.22 23:45 190.56000000 190.32000000 188.82000000 190.98000000 192.22628432 1.71909092 331 1519344000 2018.02.23 00:00 190.23000000 190.57000000 189.99000000 190.88000000 192.06854295 1.67706937 258 1519344900 2018.02.23 00:15 190.58000000 189.72000000 189.65000000 191.30000000 191.84487220 1.61412309 156 1519345800 2018.02.23 00:30 189.73000000 190.75000000 188.48000000 191.22000000 191.74059865 1.61092063 265 1519346700 2018.02.23 00:45 190.52000000 191.72000000 190.28000000 191.72000000 191.73863688 1.58816397 290 1519347600 2018.02.23 01:00 191.73000000 191.04000000 190.47000000 191.89000000 191.67210003 1.46284224 230 1519348500 2018.02.23 01:15 190.97000000 192.24000000 190.71000000 192.29000000 191.72618574 1.46407237 197 1519349400 2018.02.23 01:30 191.96000000 191.25000000 189.87000000 191.99000000 191.68083472 1.46681482 240 1519350300 2018.02.23 01:45 191.28000000 189.74000000 184.00000000 191.79000000 191.49599332 1.50319463 259 1519351200 2018.02.23 02:00 189.76000000 187.07000000 187.07000000 189.76000000 191.07447014 1.83157158 258 1519352100 2018.02.23 02:15 187.07000000 183.68000000 182.65000000 187.21000000 190.37023489 2.57959066 342 1519353000 2018.02.23 02:30 183.68000000 184.07000000 182.58000000 185.07000000 189.77021252 2.99610813 431 1519353900 2018.02.23 02:45 184.00000000 183.11000000 183.11000000 184.27000000 189.13590657 3.33535824 272 1519354800 2018.02.23 03:00 183.11000000 181.92000000 181.92000000 183.62000000 188.44867737 3.78497868 266 1519355700 2018.02.23 03:15 181.92000000 179.98000000 179.35000000 181.92000000 187.64213667 4.29746118 178 1519356600 2018.02.23 03:30 179.98000000 180.50000000 179.98000000 181.97000000 186.96193318 4.48144053 221 1519357500 2018.02.23 03:45 180.50000000 183.75000000 179.91000000 183.77000000 186.65603478 4.37296891 240 1519358400 2018.02.23 04:00 183.75000000 182.06000000 181.48000000 183.75000000 186.21831718 4.28259171 239 1519359300 2018.02.23 04:15 182.09000000 185.04000000 182.09000000 185.89000000 186.10609650 4.21119750 394 1519360200 2018.02.23 04:30 185.01000000 186.62000000 184.29000000 186.63000000 186.15503969 4.08639293 368 1519361100 2018.02.23 04:45 186.63000000 184.47000000 184.25000000 187.03000000 185.99455972 4.01228975 339 1519362000 2018.02.23 05:00 184.49000000 184.35000000 182.33000000 184.81000000 185.83793498 3.90658945 282 1519362900 2018.02.23 05:15 184.38000000 182.20000000 181.96000000 184.50000000 185.49146498 3.90488903 257 1519363800 2018.02.23 05:30 182.22000000 183.72000000 181.68000000 183.79000000 185.32275403 3.74553013 274 1519364700 2018.02.23 05:45 183.73000000 188.70000000 183.56000000 188.70000000 185.64439651 3.56186740 321 1519365600 2018.02.23 06:00 188.70000000 192.60000000 188.70000000 194.25000000 186.30683493 3.80453943 437 1519366500 2018.02.23 06:15 192.02000000 192.61000000 191.39000000 193.20000000 186.90713637 4.02288698 246 1519367400 2018.02.23 06:30 192.62000000 191.14000000 189.54000000 193.61000000 187.31026624 4.18821202 288 1519368300 2018.02.23 06:45 191.14000000 190.64000000 190.64000000 192.10000000 187.62738374 4.37094080 118 1519369200 2018.02.23 07:00 190.70000000 192.28000000 190.70000000 192.30000000 188.07049005 4.70118714 114 1519370100 2018.02.23 07:15 191.70000000 193.91000000 191.31000000 194.41000000 188.62663385 5.02498814 220 1519371000 2018.02.23 07:30 193.91000000 194.13000000 193.25000000 195.09000000 189.15076396 5.29482669 263 1519371900 2018.02.23 07:45 194.13000000 189.76000000 189.67000000 194.49000000 189.20878644 5.14586763 396 1519372800 2018.02.23 08:00 189.76000000 188.79000000 187.51000000 189.82000000 189.16890202 4.86690014 546 1519373700 2018.02.23 08:15 188.80000000 186.66000000 186.02000000 189.30000000 188.92995897 4.37414035 359 1519374600 2018.02.23 08:30 186.67000000 189.67000000 186.67000000 189.67000000 189.00043907 3.96503244 488 1519375500 2018.02.23 08:45 189.68000000 190.44000000 189.68000000 191.23000000 189.13754011 3.82173269 423 1519376400 2018.02.23 09:00 190.44000000 191.29000000 190.32000000 192.18000000 189.34253629 3.52862858 348 1519377300 2018.02.23 09:15 191.29000000 190.91000000 190.26000000 191.29000000 189.49181855 3.42053084 279 1519378200 2018.02.23 09:30 190.91000000 191.09000000 190.18000000 191.09000000 189.64402631 3.38316291 236 1519379100 2018.02.23 09:45 191.09000000 191.03000000 190.57000000 191.35000000 189.77602380 3.19070730 222 1519380000 2018.02.23 10:00 191.03000000 192.79000000 191.03000000 193.11000000 190.06306915 2.99856458 336 1519381800 2018.02.23 10:30 194.50000000 194.28000000 193.84000000 194.59000000 190.46468161 2.51809897 67 1519382700 2018.02.23 10:45 194.28000000 194.37000000 193.91000000 195.51000000 190.83661670 2.07491876 374 1519383600 2018.02.23 11:00 194.39000000 196.17000000 194.27000000 196.31000000 191.34455797 2.20266743 447 1519384500 2018.02.23 11:15 196.19000000 197.34000000 195.48000000 197.34000000 191.91555244 2.48750881 260 1519385400 2018.02.23 11:30 197.34000000 203.94000000 197.34000000 204.51000000 193.06073793 3.64604656 374 1519386300 2018.02.23 11:45 203.94000000 204.23000000 201.69000000 205.91000000 194.12447717 4.49576060 457 1519387200 2018.02.23 12:00 204.23000000 204.01000000 201.37000000 205.94000000 195.06595554 5.08779906 466 1519388100 2018.02.23 12:15 204.04000000 202.98000000 202.51000000 205.27000000 195.81967406 5.49700214 348 1519389000 2018.02.23 12:30 203.06000000 201.90000000 201.80000000 204.44000000 196.39875272 5.78033068 355 1519389900 2018.02.23 12:45 201.90000000 200.57000000 198.46000000 201.90000000 196.79601436 5.93344692 346 1519390800 2018.02.23 13:00 200.51000000 203.12000000 200.13000000 203.12000000 197.39829871 6.02643902 371 1519391700 2018.02.23 13:15 203.12000000 204.07000000 201.86000000 204.73000000 198.03369883 6.02735879 302 1519392600 2018.02.23 13:30 204.07000000 205.99000000 202.60000000 206.73000000 198.79144180 5.86470200 354 1519393500 2018.02.23 13:45 205.99000000 207.01000000 205.89000000 208.20000000 199.57416163 5.90543361 470 1519394400 2018.02.23 14:00 207.01000000 207.37000000 205.80000000 208.69000000 200.31662243 5.90033482 446 1519395300 2018.02.23 14:15 207.37000000 205.89000000 205.41000000 207.37000000 200.84742029 5.74115395 416 1519396200 2018.02.23 14:30 205.89000000 205.52000000 202.89000000 205.89000000 201.29242788 5.42759670 372 1519397100 2018.02.23 14:45 205.53000000 205.49000000 204.95000000 207.15000000 201.69219666 5.02058946 433 1519398000 2018.02.23 15:00 205.49000000 205.13000000 204.15000000 205.95000000 202.01960650 4.46628647 437 1519398900 2018.02.23 15:15 205.13000000 205.69000000 205.10000000 205.98000000 202.36916778 3.99639012 313 1519399800 2018.02.23 15:30 205.69000000 205.54000000 204.54000000 205.89000000 202.67115180 3.56667170 266 1519400700 2018.02.23 15:45 205.67000000 205.60000000 204.95000000 206.00000000 202.95008973 3.01813410 310 1519401600 2018.02.23 16:00 205.62000000 211.25000000 205.62000000 211.66000000 203.74055737 2.86721572 484 1519402500 2018.02.23 16:15 211.26000000 211.12000000 209.72000000 212.12000000 204.44336143 2.67728005 535 1519403400 2018.02.23 16:30 211.13000000 211.48000000 210.82000000 213.03000000 205.11351749 2.89799514 408 1519404300 2018.02.23 16:45 211.48000000 209.49000000 208.77000000 211.48000000 205.53032534 2.96382855 300 1519405200 2018.02.23 17:00 209.50000000 209.91000000 209.21000000 210.45000000 205.94743722 3.03255585 241 1519406100 2018.02.23 17:15 209.82000000 209.13000000 209.11000000 210.41000000 206.25053843 2.99682460 349 1519407000 2018.02.23 17:30 209.15000000 208.29000000 207.16000000 209.15000000 206.44477287 2.83453771 344 1519407900 2018.02.23 17:45 208.29000000 207.61000000 207.50000000 208.75000000 206.55574688 2.49274343 346 1519408800 2018.02.23 18:00 207.50000000 206.17000000 205.79000000 207.79000000 206.51900908 2.38609623 256 1519409700 2018.02.23 18:15 206.17000000 203.56000000 202.00000000 206.17000000 206.23719869 2.52703462 368 1519410600 2018.02.23 18:30 203.56000000 202.76000000 200.51000000 203.76000000 205.90603691 2.78120108 390 1519411500 2018.02.23 18:45 202.86000000 201.43000000 201.25000000 203.41000000 205.47974768 3.11823227 373 1519412400 2018.02.23 19:00 201.43000000 203.04000000 200.78000000 203.48000000 205.24739076 3.23507646 327 1519413300 2018.02.23 19:15 203.09000000 201.52000000 200.76000000 203.10000000 204.89240117 3.48504001 292 1519414200 2018.02.23 19:30 201.52000000 202.42000000 201.25000000 202.48000000 204.65693439 3.62830715 265 1519415100 2018.02.23 19:45 202.50000000 202.74000000 201.68000000 203.31000000 204.47436921 3.72937046 281 1519416000 2018.02.23 20:00 202.75000000 206.14000000 202.75000000 206.62000000 204.63300071 3.67273668 271 1519416900 2018.02.23 20:15 206.14000000 205.91000000 204.83000000 206.67000000 204.75461969 3.62419735 283 1519417800 2018.02.23 20:30 205.92000000 204.30000000 204.00000000 206.68000000 204.71132258 3.63878725 244 1519418700 2018.02.23 20:45 204.32000000 205.33000000 204.15000000 206.04000000 204.77024424 3.61259205 239 1519419600 2018.02.23 21:00 205.33000000 204.39000000 204.39000000 206.32000000 204.73403050 3.32223761 294 1519420500 2018.02.23 21:15 204.39000000 205.05000000 203.92000000 205.30000000 204.76412283 2.99266002 334 1519421400 2018.02.23 21:30 205.05000000 202.28000000 200.92000000 205.05000000 204.52753971 2.68547303 385 1519422300 2018.02.23 21:45 202.28000000 201.49000000 201.45000000 202.80000000 204.23825021 2.57097941 295 1519423200 2018.02.23 22:00 201.48000000 197.40000000 196.93000000 201.57000000 203.58698829 2.74151743 322 1519424100 2018.02.23 22:15 196.81000000 198.94000000 196.23000000 199.30000000 203.14441797 2.68558064 338 1519425000 2018.02.23 22:30 198.86000000 198.58000000 197.68000000 200.11000000 202.70971150 2.65323915 441 1519425900 2018.02.23 22:45 198.59000000 199.71000000 197.89000000 200.20000000 202.42402469 2.51813829 340 1519426800 2018.02.23 23:00 199.72000000 199.01000000 198.82000000 200.68000000 202.09887948 2.49944983 424 1519427700 2018.02.23 23:15 198.80000000 200.47000000 198.54000000 201.39000000 201.94374810 2.51230941 274 1519428600 2018.02.23 23:30 200.48000000 200.53000000 199.91000000 200.85000000 201.80910543 2.53392020 257 1519429500 2018.02.23 23:45 200.54000000 198.37000000 198.31000000 200.85000000 201.48157158 2.67568908 228 1519603200 2018.02.26 00:00 219.08000000 218.18000000 215.70000000 220.06000000 203.07189809 4.45316669 397 1519604100 2018.02.26 00:15 218.41000000 217.28000000 217.11000000 218.99000000 204.42505066 5.53863667 370 1519605000 2018.02.26 00:30 217.29000000 219.09000000 217.26000000 219.12000000 205.82171250 6.60618064 288 1519605900 2018.02.26 00:45 219.11000000 216.79000000 216.75000000 219.51000000 206.86631131 7.21590171 419 1519606800 2018.02.26 01:00 216.79000000 217.16000000 214.86000000 217.16000000 207.84666261 7.80739343 445 1519607700 2018.02.26 01:15 217.16000000 215.15000000 214.27000000 217.16000000 208.54221855 8.15611955 336 1519608600 2018.02.26 01:30 215.16000000 213.99000000 213.51000000 215.41000000 209.06105488 8.33886998 489 1519609500 2018.02.26 01:45 213.95000000 215.56000000 213.75000000 215.56000000 209.68000204 8.59784223 420 1519610400 2018.02.26 02:00 215.82000000 215.97000000 214.96000000 218.41000000 210.27904946 8.79844821 397 1519611300 2018.02.26 02:15 215.87000000 216.94000000 215.87000000 217.51000000 210.91342570 9.02078734 267 1519612200 2018.02.26 02:30 216.94000000 216.78000000 215.34000000 217.27000000 211.47214706 9.05344004 435 1519613100 2018.02.26 02:45 216.78000000 215.34000000 215.19000000 216.78000000 211.84051401 8.90357187 386 1519614000 2018.02.26 03:00 215.35000000 219.55000000 215.35000000 220.40000000 212.57475077 8.60683945 1073 1519614900 2018.02.26 03:15 219.99000000 220.25000000 218.50000000 220.25000000 213.30572689 8.33605650 684 1519615800 2018.02.26 03:30 220.25000000 222.83000000 219.50000000 223.84000000 214.21280052 8.04087894 352 1519616700 2018.02.26 03:45 222.83000000 227.80000000 222.02000000 228.80000000 215.50681952 8.04263664 534 1519617600 2018.02.26 04:00 227.81000000 226.20000000 223.70000000 227.97000000 216.52521766 7.57721579 482 1519618500 2018.02.26 04:15 226.20000000 228.52000000 224.56000000 229.81000000 217.66757788 7.18882622 495 1519619400 2018.02.26 04:30 228.53000000 226.70000000 226.15000000 228.54000000 218.52780856 6.36512440 220 1519620300 2018.02.26 04:45 226.70000000 227.00000000 224.94000000 227.10000000 219.33468393 4.72204968 340 1519621200 2018.02.26 05:00 226.90000000 224.32000000 223.70000000 226.90000000 219.80947594 4.78691217 354 1519622100 2018.02.26 05:15 224.32000000 224.38000000 223.94000000 225.44000000 220.24476395 4.81803829 243 1519623000 2018.02.26 05:30 224.38000000 221.23000000 220.70000000 224.44000000 220.33859595 4.80969611 280 1519623900 2018.02.26 05:45 220.92000000 223.08000000 220.50000000 223.19000000 220.59968205 4.75759915 407 1519624800 2018.02.26 06:00 223.11000000 221.77000000 220.34000000 223.21000000 220.71114090 4.69013819 319 1519625700 2018.02.26 06:15 221.83000000 223.62000000 221.77000000 224.79000000 220.98817510 4.52361843 402 1519626600 2018.02.26 06:30 223.63000000 225.05000000 223.62000000 225.76000000 221.37501557 4.25374436 286 1519627500 2018.02.26 06:45 225.06000000 224.73000000 223.32000000 225.27000000 221.69453790 4.03531590 400 1519628400 2018.02.26 07:00 224.63000000 223.66000000 223.64000000 224.84000000 221.88172476 3.79333595 281 1519629300 2018.02.26 07:15 223.61000000 220.03000000 219.68000000 223.61000000 221.70537002 3.71691023 330 1519630200 2018.02.26 07:30 220.02000000 218.98000000 218.29000000 220.77000000 221.44581097 3.72076535 358 1519631100 2018.02.26 07:45 219.00000000 221.05000000 218.94000000 221.69000000 221.40811469 3.48525473 297 1519632000 2018.02.26 08:00 221.17000000 218.36000000 218.33000000 221.24000000 221.11781805 3.70472061 302 1519632900 2018.02.26 08:15 218.32000000 215.81000000 214.80000000 218.58000000 220.61231157 4.18487903 330 1519633800 2018.02.26 08:30 215.51000000 213.12000000 213.03000000 217.49000000 219.89875809 4.86448007 440 1519634700 2018.02.26 08:45 213.10000000 212.21000000 212.17000000 214.65000000 219.16649541 5.20556290 378 1519635600 2018.02.26 09:00 212.21000000 214.59000000 212.21000000 215.30000000 218.73063871 5.27424794 405 1519636500 2018.02.26 09:15 214.59000000 214.16000000 212.58000000 214.67000000 218.29533978 5.09589304 380 1519637400 2018.02.26 09:30 214.16000000 216.49000000 214.16000000 216.73000000 218.12340266 4.82467709 313 1519638300 2018.02.26 09:45 216.59000000 216.30000000 214.99000000 216.99000000 217.94974526 4.47921585 256 1519639200 2018.02.26 10:00 216.25000000 214.14000000 213.91000000 216.44000000 217.58691238 4.44454709 353 1519640100 2018.02.26 10:15 214.09000000 212.29000000 211.84000000 214.09000000 217.08244454 4.47873807 428 1519641000 2018.02.26 10:30 212.29000000 213.06000000 212.27000000 213.91000000 216.69935458 4.57750258 205 1519641900 2018.02.26 10:45 213.05000000 214.66000000 212.88000000 215.99000000 216.50513033 4.42197043 314 1519642800 2018.02.26 11:00 214.64000000 215.83000000 214.58000000 216.31000000 216.44083221 4.27910986 331 1519643700 2018.02.26 11:15 215.91000000 215.38000000 215.38000000 217.10000000 216.33980057 3.98901132 323 1519644600 2018.02.26 11:30 215.39000000 216.09000000 215.39000000 216.48000000 216.31601004 3.48315624 291 1519645500 2018.02.26 11:45 216.10000000 213.40000000 213.25000000 216.25000000 216.03829480 2.98471858 301 1519646400 2018.02.26 12:00 213.41000000 216.78000000 213.40000000 216.82000000 216.10893339 2.46845823 289 1519647300 2018.02.26 12:15 217.50000000 218.19000000 216.70000000 218.87000000 216.30713021 2.40917197 347 1519648200 2018.02.26 12:30 218.20000000 222.69000000 217.80000000 223.08000000 216.91502257 2.92491854 352 1519649100 2018.02.26 12:45 222.79000000 222.92000000 221.11000000 224.69000000 217.48692518 3.32848255 478 1519650000 2018.02.26 13:00 222.89000000 223.18000000 221.87000000 224.04000000 218.02912278 3.80758289 357 1519650900 2018.02.26 13:15 223.32000000 222.97000000 222.66000000 227.12000000 218.49968252 4.14795443 387 1519651800 2018.02.26 13:30 222.97000000 224.42000000 222.46000000 224.44000000 219.06352228 4.41974629 366 1519652700 2018.02.26 13:45 224.27000000 224.58000000 223.99000000 225.41000000 219.58890111 4.52931792 472 1519653600 2018.02.26 14:00 224.58000000 223.71000000 223.71000000 224.59000000 219.98138672 4.63325602 61 1519655400 2018.02.26 14:30 221.53000000 220.81000000 220.69000000 221.61000000 220.06030227 4.47924681 86 1519656300 2018.02.26 14:45 220.87000000 226.01000000 220.82000000 226.33000000 220.62694015 4.78180894 447 1519657200 2018.02.26 15:00 226.04000000 224.90000000 223.99000000 226.29000000 221.03389823 4.90792769 476 1519658100 2018.02.26 15:15 224.94000000 222.59000000 222.59000000 227.62000000 221.18209840 4.71625372 411 1519659000 2018.02.26 15:30 222.59000000 223.14000000 221.02000000 223.96000000 221.36856522 4.34256233 391 1519659900 2018.02.26 15:45 223.35000000 221.86000000 220.39000000 223.57000000 221.41536853 3.93478946 270 1519660800 2018.02.26 16:00 221.87000000 223.76000000 221.79000000 223.89000000 221.63866676 3.69315153 342 1519661700 2018.02.26 16:15 223.80000000 221.34000000 221.14000000 223.80000000 221.61022231 3.45630980 276 1519662600 2018.02.26 16:30 221.49000000 220.10000000 219.87000000 221.68000000 221.46639161 3.18712893 199 1519663500 2018.02.26 16:45 220.10000000 221.51000000 218.03000000 222.00000000 221.47054479 2.95104472 314 1519664400 2018.02.26 17:00 221.51000000 221.53000000 219.90000000 222.50000000 221.47620719 2.33285985 385 1519665300 2018.02.26 17:15 221.54000000 221.18000000 220.96000000 222.60000000 221.44799699 2.09913881 340 1519666200 2018.02.26 17:30 221.19000000 220.85000000 220.77000000 221.94000000 221.39104489 2.00989384 466 1519667100 2018.02.26 17:45 220.92000000 221.12000000 220.78000000 221.96000000 221.36523109 2.00581733 360 1519668000 2018.02.26 18:00 221.12000000 221.11000000 221.01000000 222.32000000 221.34092337 1.99074905 416 1519668900 2018.02.26 18:15 221.11000000 219.92000000 219.17000000 221.18000000 221.20559733 2.04741129 334 1519669800 2018.02.26 18:30 219.92000000 217.51000000 217.50000000 220.50000000 220.85363568 2.33897781 414 1519670700 2018.02.26 18:45 217.52000000 215.93000000 215.81000000 218.02000000 220.38471800 2.65241240 381 1519671600 2018.02.26 19:00 215.90000000 218.42000000 215.15000000 218.45000000 220.19760200 2.59810375 517 1519672500 2018.02.26 19:15 218.42000000 216.95000000 216.60000000 218.57000000 219.88830657 2.69617576 302 1519673400 2018.02.26 19:30 216.95000000 216.52000000 214.46000000 216.95000000 219.56751547 2.91376307 475 1519674300 2018.02.26 19:45 216.45000000 217.05000000 216.12000000 217.05000000 219.32775209 2.67792662 309 1519675200 2018.02.26 20:00 217.05000000 218.07000000 217.05000000 218.97000000 219.20796618 2.42462392 295 1519676100 2018.02.26 20:15 218.07000000 216.86000000 216.05000000 218.07000000 218.98435035 2.42258578 376 1519677000 2018.02.26 20:30 216.86000000 216.70000000 216.22000000 217.72000000 218.76679317 2.34539099 323 1519677900 2018.02.26 20:45 216.70000000 217.10000000 216.21000000 217.13000000 218.60805097 2.30578556 349 1519678800 2018.02.26 21:00 217.10000000 215.99000000 215.07000000 217.10000000 218.35871278 2.11757728 323 1519679700 2018.02.26 21:15 215.99000000 214.85000000 214.85000000 216.33000000 218.02454966 2.19931356 319 1519680600 2018.02.26 21:30 214.85000000 214.68000000 214.20000000 215.46000000 217.70602112 2.32149961 281 1519681500 2018.02.26 21:45 214.74000000 214.44000000 213.63000000 214.76000000 217.39497149 2.31919605 291 1519682400 2018.02.26 22:00 214.44000000 215.99000000 214.42000000 215.99000000 217.26116468 2.16449714 322 1519683300 2018.02.26 22:15 215.99000000 216.23000000 215.74000000 216.44000000 217.16295852 1.99761597 172 1519684200 2018.02.26 22:30 216.23000000 215.61000000 215.14000000 216.38000000 217.01505771 1.84947038 388 1519685100 2018.02.26 22:45 215.61000000 218.44000000 215.61000000 218.44000000 217.15076650 1.65050310 399 1519686000 2018.02.26 23:00 218.44000000 220.35000000 217.50000000 220.35000000 217.45545540 1.64610706 311 1519686900 2018.02.26 23:15 220.35000000 219.18000000 219.11000000 221.82000000 217.61969775 1.66813240 431 1519687800 2018.02.26 23:30 219.16000000 219.66000000 219.16000000 221.60000000 217.81401225 1.81323996 373 1519688700 2018.02.26 23:45 219.66000000 217.66000000 216.72000000 219.66000000 217.79934441 1.75755104 280 1519689600 2018.02.27 00:00 217.66000000 217.15000000 216.50000000 217.66000000 217.73750209 1.72989868 445 1519690500 2018.02.27 00:15 217.15000000 218.75000000 217.03000000 218.81000000 217.83393046 1.77538360 299 1519691400 2018.02.27 00:30 218.75000000 218.55000000 217.90000000 219.07000000 217.90212756 1.78525206 355 1519692300 2018.02.27 00:45 218.60000000 217.84000000 217.71000000 219.21000000 217.89621065 1.77279360 402 1519693200 2018.02.27 01:00 217.84000000 216.69000000 216.69000000 218.00000000 217.78133344 1.74716034 214 1519694100 2018.02.27 01:15 216.69000000 217.28000000 216.25000000 217.63000000 217.73358740 1.72202033 405 1519695000 2018.02.27 01:30 217.28000000 215.35000000 215.10000000 217.48000000 217.50657908 1.71904616 319 1519695900 2018.02.27 01:45 215.36000000 215.70000000 215.10000000 216.08000000 217.33452393 1.72395906 321 1519696800 2018.02.27 02:00 215.63000000 217.81000000 215.63000000 217.82000000 217.37980736 1.70742239 378 1519697700 2018.02.27 02:15 217.80000000 218.42000000 217.17000000 218.74000000 217.47887333 1.63621541 441 1519698600 2018.02.27 02:30 218.42000000 218.19000000 217.90000000 219.13000000 217.54659968 1.52227958 341 1519699500 2018.02.27 02:45 218.33000000 217.27000000 216.83000000 218.50000000 217.52025685 1.35736358 367 1519700400 2018.02.27 03:00 217.43000000 217.00000000 216.92000000 217.97000000 217.47070858 1.32470419 342 1519701300 2018.02.27 03:15 217.03000000 215.88000000 215.68000000 217.25000000 217.31921253 1.37052290 317 1519702200 2018.02.27 03:30 215.89000000 213.50000000 213.50000000 216.01000000 216.95547800 1.65824370 278 1519703100 2018.02.27 03:45 213.49000000 212.70000000 212.70000000 214.25000000 216.55019438 1.98624879 360 1519704000 2018.02.27 04:00 212.73000000 211.03000000 208.86000000 213.65000000 216.02446158 2.29465441 281 1519704900 2018.02.27 04:15 211.03000000 212.64000000 211.03000000 212.91000000 215.70213191 2.39181453 292 1519705800 2018.02.27 04:30 212.58000000 212.65000000 212.11000000 213.28000000 215.41145268 2.39183166 325 1519706700 2018.02.27 04:45 212.66000000 211.03000000 211.03000000 213.09000000 214.99417147 2.62726519 279 1519707600 2018.02.27 05:00 211.03000000 211.79000000 211.03000000 211.79000000 214.68901228 2.75453317 206 1519708500 2018.02.27 05:15 211.80000000 213.34000000 211.29000000 214.30000000 214.56053492 2.64766884 323 1519709400 2018.02.27 05:30 213.43000000 214.50000000 213.28000000 214.68000000 214.55476969 2.49399160 257 1519710300 2018.02.27 05:45 214.53000000 212.35000000 212.14000000 214.53000000 214.34479163 2.46008259 333 1519711200 2018.02.27 06:00 212.38000000 213.53000000 212.16000000 213.67000000 214.26719242 2.41981810 247 1519712100 2018.02.27 06:15 213.70000000 214.82000000 213.70000000 215.49000000 214.31984076 2.32332507 347 1519713000 2018.02.27 06:30 214.82000000 214.72000000 214.68000000 215.30000000 214.35795117 2.31188481 322 1519713900 2018.02.27 06:45 214.72000000 214.80000000 214.52000000 215.18000000 214.40005106 2.29409790 217 1519714800 2018.02.27 07:00 214.80000000 212.98000000 212.78000000 214.90000000 214.26480810 2.17597647 304 1519715700 2018.02.27 07:15 212.98000000 213.04000000 212.90000000 213.58000000 214.14815971 1.96781581 347 1519716600 2018.02.27 07:30 213.04000000 214.69000000 212.86000000 214.69000000 214.19976355 1.76570942 378 1519717500 2018.02.27 07:45 214.69000000 214.99000000 213.95000000 215.01000000 214.27502416 1.66545119 241 1519718400 2018.02.27 08:00 214.99000000 215.49000000 214.54000000 216.16000000 214.39073615 1.63204512 316 1519719300 2018.02.27 08:15 215.54000000 214.55000000 214.01000000 215.65000000 214.40590413 1.60701588 395 1519720200 2018.02.27 08:30 214.55000000 214.98000000 214.37000000 215.29000000 214.46057993 1.62991038 357 1519721100 2018.02.27 08:45 214.98000000 213.87000000 213.60000000 215.01000000 214.40433422 1.55699697 381 1519722000 2018.02.27 09:00 213.87000000 214.34000000 213.78000000 214.80000000 214.39820715 1.35912488 440 1519722900 2018.02.27 09:15 214.34000000 213.97000000 213.78000000 214.50000000 214.35742552 1.28703105 486 1519723800 2018.02.27 09:30 213.85000000 214.49000000 213.56000000 214.91000000 214.37005166 1.23407138 284 1519724700 2018.02.27 09:45 214.49000000 219.13000000 214.49000000 219.45000000 214.82338007 1.53304815 459 1519725600 2018.02.27 10:00 219.13000000 219.88000000 218.66000000 220.33000000 215.30496292 1.87009140 376 1519726500 2018.02.27 10:15 219.88000000 219.42000000 218.90000000 221.14000000 215.69687122 2.12657670 390 1519727400 2018.02.27 10:30 219.51000000 220.18000000 219.00000000 221.07000000 216.12383586 2.44283261 241 1519728300 2018.02.27 10:45 220.19000000 219.66000000 219.21000000 220.46000000 216.46061340 2.50904097 235 1519729200 2018.02.27 11:00 219.73000000 218.23000000 218.20000000 219.74000000 216.62912641 2.49717048 184 1519730100 2018.02.27 11:15 218.23000000 217.80000000 217.78000000 218.65000000 216.74063818 2.50599535 358 1519731000 2018.02.27 11:30 217.80000000 218.57000000 217.03000000 218.98000000 216.91486311 2.53839788 328 1519731900 2018.02.27 11:45 218.57000000 218.13000000 217.50000000 218.85000000 217.03059044 2.53410858 289 1519732800 2018.02.27 12:00 218.13000000 216.73000000 215.72000000 218.13000000 217.00196278 2.36271594 236 1519733700 2018.02.27 12:15 216.73000000 214.91000000 214.89000000 217.09000000 216.80272823 2.22170101 437 1519734600 2018.02.27 12:30 214.91000000 213.68000000 213.66000000 215.75000000 216.50532554 2.27990147 303 1519735500 2018.02.27 12:45 213.69000000 214.66000000 213.66000000 214.99000000 216.32958025 2.30853633 264 1519736400 2018.02.27 13:00 214.67000000 215.77000000 214.60000000 216.32000000 216.27628689 2.31224521 322 1519737300 2018.02.27 13:15 215.69000000 215.59000000 214.73000000 216.50000000 216.21092624 2.29795976 145 1519738200 2018.02.27 13:30 215.59000000 217.11000000 215.41000000 217.30000000 216.29655231 2.26951558 249 1519739100 2018.02.27 13:45 217.02000000 217.07000000 216.64000000 217.75000000 216.37021399 2.18929326 278 1519740000 2018.02.27 14:00 217.07000000 216.46000000 216.26000000 217.42000000 216.37876504 2.13901629 308 1519740900 2018.02.27 14:15 216.52000000 216.17000000 216.17000000 217.27000000 216.35888266 2.07841241 255 1519741800 2018.02.27 14:30 216.12000000 215.08000000 215.00000000 216.12000000 216.23708431 2.10937637 308 1519742700 2018.02.27 14:45 215.09000000 215.39000000 214.89000000 215.76000000 216.15640961 2.04950132 332 1519743600 2018.02.27 15:00 215.47000000 215.20000000 215.20000000 216.40000000 216.06532298 1.91748441 264 1519744500 2018.02.27 15:15 215.21000000 216.70000000 215.10000000 216.73000000 216.12576841 1.75117727 258 1519745400 2018.02.27 15:30 216.80000000 215.95000000 215.01000000 216.82000000 216.10902856 1.50240737 317 1519746300 2018.02.27 15:45 215.94000000 217.78000000 215.67000000 218.50000000 216.26816870 1.30969947 299 1519747200 2018.02.27 16:00 217.79000000 215.61000000 215.60000000 218.00000000 216.20548597 1.24184242 433 1519748100 2018.02.27 16:15 215.62000000 214.35000000 213.90000000 215.87000000 216.02877302 1.24974979 351 1519749000 2018.02.27 16:30 214.35000000 214.04000000 213.80000000 214.73000000 215.83936606 1.18031935 259 1519749900 2018.02.27 16:45 214.05000000 214.39000000 213.83000000 214.99000000 215.70133120 1.09436868 277 1519750800 2018.02.27 17:00 214.62000000 212.34000000 211.82000000 214.82000000 215.38120442 1.27562462 316 1519751700 2018.02.27 17:15 212.35000000 212.83000000 212.00000000 213.30000000 215.13823257 1.40187508 216 1519752600 2018.02.27 17:30 212.97000000 213.14000000 212.59000000 213.51000000 214.94792471 1.46605772 244 1519753500 2018.02.27 17:45 213.16000000 213.20000000 212.55000000 213.61000000 214.78145569 1.55319335 252 1519754400 2018.02.27 18:00 213.15000000 212.84000000 212.79000000 213.56000000 214.59655515 1.64010515 252 1519755300 2018.02.27 18:15 212.85000000 212.70000000 212.70000000 213.36000000 214.41593085 1.72308165 177 1519756200 2018.02.27 18:30 212.71000000 213.81000000 212.71000000 213.81000000 214.35822315 1.63298591 198 1519757100 2018.02.27 18:45 214.01000000 213.32000000 213.17000000 214.60000000 214.25934475 1.55032904 271 1519758000 2018.02.27 19:00 213.44000000 212.87000000 212.65000000 213.45000000 214.12702620 1.51946815 104 1519758900 2018.02.27 19:15 212.90000000 212.92000000 212.75000000 213.32000000 214.01207133 1.48600872 206 1519759800 2018.02.27 19:30 212.92000000 212.91000000 212.70000000 213.39000000 213.90711215 1.49814701 245 1519760700 2018.02.27 19:45 212.91000000 212.46000000 211.96000000 212.93000000 213.76929195 1.50830398 242 1519761600 2018.02.27 20:00 212.46000000 212.90000000 212.29000000 212.90000000 213.68650224 1.49369759 226 1519762500 2018.02.27 20:15 212.90000000 213.43000000 212.55000000 213.43000000 213.66207345 1.33458119 100 1519763400 2018.02.27 20:30 213.43000000 213.46000000 213.12000000 213.49000000 213.64282836 1.23209263 106 1519764300 2018.02.27 20:45 213.46000000 212.17000000 212.17000000 213.52000000 213.50255900 0.83057479 209 1519765200 2018.02.27 21:00 212.17000000 212.48000000 212.07000000 213.23000000 213.40517242 0.67572225 307 1519766100 2018.02.27 21:15 212.47000000 212.83000000 212.39000000 213.17000000 213.35039410 0.62674958 330 1519767000 2018.02.27 21:30 212.83000000 213.71000000 212.80000000 214.05000000 213.38464228 0.63106662 369 1519767900 2018.02.27 21:45 213.71000000 213.32000000 212.80000000 213.88000000 213.37848587 0.58565950 297 1519768800 2018.02.27 22:00 213.33000000 213.82000000 213.22000000 214.03000000 213.42053484 0.57245930 330 1519769700 2018.02.27 22:15 213.82000000 214.44000000 213.82000000 214.51000000 213.51762676 0.65331490 233 1519770600 2018.02.27 22:30 214.44000000 214.11000000 213.72000000 214.52000000 213.57404326 0.69133903 275 1519771500 2018.02.27 22:45 214.12000000 214.68000000 214.03000000 215.36000000 213.67937247 0.78075093 265 1519772400 2018.02.27 23:00 214.68000000 216.00000000 214.68000000 216.83000000 213.90038462 1.00420699 260 1519773300 2018.02.27 23:15 216.00000000 217.21000000 215.80000000 217.21000000 214.21558608 1.32135779 162 1519774200 2018.02.27 23:30 217.21000000 216.37000000 216.23000000 217.84000000 214.42076836 1.48141273 221 1519775100 2018.02.27 23:45 216.37000000 215.70000000 214.85000000 217.02000000 214.54259994 1.53626635 324 1519776000 2018.02.28 00:00 216.67000000 215.79000000 215.64000000 216.80000000 214.66139995 1.55969083 236 1519776900 2018.02.28 00:15 215.79000000 214.59000000 214.30000000 215.79000000 214.65459995 1.50795766 201 1519777800 2018.02.28 00:30 214.59000000 214.62000000 214.50000000 215.11000000 214.65130472 1.45563018 135 1519778700 2018.02.28 00:45 214.62000000 214.96000000 214.40000000 215.42000000 214.68070427 1.37960835 157 1519779600 2018.02.28 01:00 214.83000000 214.29000000 214.22000000 214.99000000 214.64349434 1.31636867 156 1519780500 2018.02.28 01:15 214.29000000 212.99000000 212.94000000 214.29000000 214.48601869 1.31786421 319 1519781400 2018.02.28 01:30 212.99000000 213.38000000 212.90000000 213.49000000 214.38068358 1.31627506 272 1519782300 2018.02.28 01:45 213.38000000 212.08000000 212.07000000 213.38000000 214.16157085 1.33998225 187 1519783200 2018.02.28 02:00 212.43000000 215.38000000 212.43000000 215.38000000 214.27761172 1.28848206 407 1519784100 2018.02.28 02:15 215.38000000 216.48000000 214.77000000 216.48000000 214.48736299 1.29089636 330 1519785000 2018.02.28 02:30 216.48000000 216.21000000 215.83000000 216.74000000 214.65142366 1.30461302 339 1519785900 2018.02.28 02:45 216.07000000 215.18000000 214.18000000 216.30000000 214.70176426 1.26627328 291 1519786800 2018.02.28 03:00 215.15000000 214.59000000 214.50000000 215.78000000 214.69112005 1.25325505 219 1519787700 2018.02.28 03:15 214.69000000 214.93000000 214.50000000 215.37000000 214.71387052 1.24814187 255 1519788600 2018.02.28 03:30 214.86000000 215.50000000 214.59000000 215.90000000 214.78873999 1.23544444 273 1519789500 2018.02.28 03:45 215.50000000 215.49000000 214.89000000 215.76000000 214.85552666 1.23082936 250 1519790400 2018.02.28 04:00 215.50000000 219.59000000 215.50000000 220.00000000 215.30642888 1.55013131 367 1519791300 2018.02.28 04:15 219.75000000 218.07000000 217.61000000 220.91000000 215.56962613 1.63439602 355 1519792200 2018.02.28 04:30 218.27000000 216.93000000 216.80000000 219.10000000 215.69918555 1.67591324 275 1519793100 2018.02.28 04:45 216.94000000 216.68000000 216.40000000 217.50000000 215.79259645 1.70994944 264 1519794000 2018.02.28 05:00 216.68000000 218.12000000 216.30000000 218.34000000 216.01425393 1.83637730 251 1519794900 2018.02.28 05:15 218.11000000 219.10000000 217.51000000 219.97000000 216.30813451 2.00031720 179 1519795800 2018.02.28 05:30 219.00000000 218.36000000 217.83000000 219.01000000 216.50355027 2.06420151 287 1519796700 2018.02.28 05:45 218.37000000 217.15000000 216.19000000 218.40000000 216.56511691 2.05558052 307 1519797600 2018.02.28 06:00 217.00000000 217.33000000 216.90000000 218.05000000 216.63796292 2.01437529 248 1519798500 2018.02.28 06:15 217.34000000 217.23000000 217.22000000 217.97000000 216.69434740 1.85502184 138 1519799400 2018.02.28 06:30 217.22000000 216.25000000 216.25000000 217.47000000 216.65202860 1.69994877 294 1519800300 2018.02.28 06:45 216.06000000 215.89000000 215.44000000 216.50000000 216.57945445 1.37450221 259 1519801200 2018.02.28 07:00 215.96000000 216.18000000 215.65000000 216.33000000 216.54141117 1.35672864 257 1519802100 2018.02.28 07:15 216.19000000 216.30000000 215.68000000 216.49000000 216.51841963 1.36152198 291 1519803000 2018.02.28 07:30 216.42000000 216.39000000 216.01000000 216.66000000 216.50618919 1.36232991 265 1519803900 2018.02.28 07:45 216.37000000 216.01000000 215.82000000 216.65000000 216.45893307 1.34563786 160 1519804800 2018.02.28 08:00 215.92000000 216.05000000 215.57000000 216.06000000 216.41998707 1.29559902 162 1519805700 2018.02.28 08:15 216.05000000 216.71000000 216.05000000 217.73000000 216.44760735 1.24191479 398 1519806600 2018.02.28 08:30 216.52000000 213.45000000 213.45000000 216.80000000 216.16212093 1.50531997 310 1519807500 2018.02.28 08:45 213.40000000 213.60000000 213.30000000 214.33000000 215.91810942 1.71101744 241 1519808400 2018.02.28 09:00 213.62000000 212.39000000 212.30000000 213.95000000 215.58209899 1.82179779 345 1519809300 2018.02.28 09:15 212.41000000 213.57000000 211.82000000 213.57000000 215.39047052 1.86533846 256 1519810200 2018.02.28 09:30 213.43000000 213.10000000 213.10000000 214.27000000 215.17233047 1.98336822 268 1519811100 2018.02.28 09:45 213.06000000 212.54000000 211.98000000 213.41000000 214.92163233 2.13004588 263 1519812000 2018.02.28 10:00 212.57000000 213.06000000 212.51000000 213.06000000 214.74433401 2.10882077 209 1519812900 2018.02.28 10:15 213.07000000 212.73000000 212.58000000 213.77000000 214.55249268 1.97954754 212 1519813800 2018.02.28 10:30 212.62000000 211.57000000 211.25000000 212.76000000 214.26844576 1.97545262 177 1519814700 2018.02.28 10:45 211.63000000 211.17000000 211.17000000 211.88000000 213.97335568 2.05811909 171 1519815600 2018.02.28 11:00 211.17000000 209.25000000 208.70000000 211.17000000 213.52351229 2.27356159 92 1519816500 2018.02.28 11:15 209.25000000 209.50000000 208.70000000 209.80000000 213.14032064 2.37470654 194 1519817400 2018.02.28 11:30 209.51000000 208.88000000 208.70000000 209.53000000 212.73457582 2.54015625 144 1519818300 2018.02.28 11:45 208.92000000 209.70000000 208.70000000 210.33000000 212.44556860 2.59115263 311 1519819200 2018.02.28 12:00 209.70000000 209.75000000 209.04000000 210.10000000 212.18884778 2.57308662 308 1519820100 2018.02.28 12:15 209.75000000 208.58000000 208.58000000 210.06000000 211.84514799 2.58653451 281 1519821000 2018.02.28 12:30 208.58000000 206.14000000 205.96000000 208.58000000 211.30180056 2.76153265 350 1519821900 2018.02.28 12:45 205.96000000 207.33000000 205.69000000 207.35000000 210.92353384 2.75033032 329 1519822800 2018.02.28 13:00 207.33000000 206.45000000 205.98000000 207.33000000 210.49748300 2.73404553 258 1519823700 2018.02.28 13:15 206.45000000 207.85000000 206.45000000 208.15000000 210.24534176 2.44456949 267 1519824600 2018.02.28 13:30 207.85000000 207.33000000 207.17000000 208.52000000 209.96769017 2.43985779 274 1519825500 2018.02.28 13:45 207.33000000 206.38000000 205.61000000 207.38000000 209.62600539 2.44588357 300 1519826400 2018.02.28 14:00 206.38000000 206.59000000 206.10000000 207.33000000 209.33686202 2.47274550 308 1519827300 2018.02.28 14:15 206.59000000 204.42000000 204.12000000 206.83000000 208.86858944 2.53765758 279 1519828200 2018.02.28 14:30 204.53000000 203.50000000 203.50000000 204.74000000 208.35729521 2.64747622 246 1519829100 2018.02.28 14:45 203.50000000 203.96000000 203.50000000 204.12000000 207.93850519 2.67407750 237 1519830000 2018.02.28 15:00 203.96000000 204.44000000 203.50000000 204.92000000 207.60531422 2.54045422 302 1519830900 2018.02.28 15:15 204.44000000 205.06000000 204.15000000 205.06000000 207.36290334 2.32815479 203 1519831800 2018.02.28 15:30 205.06000000 205.56000000 204.26000000 205.56000000 207.19119826 2.15274158 294 1519832700 2018.02.28 15:45 205.56000000 205.17000000 205.12000000 205.92000000 206.99870319 1.98251916 234 1519833600 2018.02.28 16:00 205.17000000 207.00000000 205.02000000 207.00000000 206.99882670 1.91756207 346 1519834500 2018.02.28 16:15 207.00000000 207.79000000 206.58000000 208.11000000 207.07417653 1.86070780 184 1519835400 2018.02.28 16:30 207.79000000 207.24000000 206.62000000 207.81000000 207.08996924 1.82169274 174 1519836300 2018.02.28 16:45 207.24000000 207.00000000 207.00000000 208.01000000 207.08140075 1.72226926 212 1519837200 2018.02.28 17:00 207.00000000 207.20000000 206.32000000 207.60000000 207.09269591 1.62165474 213 1519838100 2018.02.28 17:15 207.30000000 207.45000000 206.54000000 207.89000000 207.12672487 1.60870542 245 1519839000 2018.02.28 17:30 207.45000000 206.58000000 206.52000000 207.57000000 207.07465584 1.56906442 277 1519839900 2018.02.28 17:45 206.58000000 206.00000000 205.67000000 206.58000000 206.97230766 1.52883675 144 1519840800 2018.02.28 18:00 206.00000000 205.43000000 205.28000000 206.17000000 206.82542122 1.48567091 281 1519841700 2018.02.28 18:15 205.43000000 204.61000000 203.50000000 205.54000000 206.61442872 1.43844324 170 1519842600 2018.02.28 18:30 204.61000000 204.45000000 204.26000000 204.99000000 206.40829265 1.40747147 109 1519843500 2018.02.28 18:45 204.45000000 203.50000000 203.50000000 204.45000000 206.13131240 1.43496104 112 1519844400 2018.02.28 19:00 203.96000000 205.46000000 203.50000000 205.49000000 206.06737789 1.41637738 157 1519845300 2018.02.28 19:15 205.47000000 205.08000000 204.77000000 205.73000000 205.97334190 1.35817295 159 1519846200 2018.02.28 19:30 204.92000000 205.00000000 204.40000000 205.35000000 205.88064267 1.24252286 132 1519847100 2018.02.28 19:45 204.90000000 204.58000000 204.11000000 205.49000000 205.75677194 1.19248763 195 1519848000 2018.02.28 20:00 204.57000000 205.03000000 204.39000000 205.03000000 205.68755556 1.16914958 144 1519848900 2018.02.28 20:15 205.15000000 205.95000000 204.77000000 206.03000000 205.71255027 1.15994269 167 1519849800 2018.02.28 20:30 205.87000000 204.47000000 204.23000000 205.87000000 205.59421215 1.20176914 234 1519850700 2018.02.28 20:45 204.51000000 204.59000000 204.50000000 205.49000000 205.49857290 1.23246760 125 1519851600 2018.02.28 21:00 204.51000000 205.31000000 204.50000000 205.44000000 205.48061357 1.18882250 197 1519852500 2018.02.28 21:15 205.16000000 203.99000000 203.50000000 205.24000000 205.33865038 1.12608079 164 1519853400 2018.02.28 21:30 203.99000000 204.87000000 203.85000000 204.99000000 205.29401701 1.04846548 176 1519854300 2018.02.28 21:45 204.81000000 205.47000000 203.50000000 205.48000000 205.31077729 0.97828029 189 1519855200 2018.02.28 22:00 205.48000000 207.09000000 205.48000000 207.25000000 205.48022707 0.99382672 275 1519856100 2018.02.28 22:15 207.10000000 206.32000000 206.32000000 207.35000000 205.56020545 0.93911260 294 1519857000 2018.02.28 22:30 206.32000000 207.59000000 206.14000000 207.59000000 205.75351921 1.09421228 253 1519857900 2018.02.28 22:45 207.59000000 206.82000000 206.66000000 207.76000000 205.85508881 1.16513392 201 1519858800 2018.02.28 23:00 206.82000000 207.52000000 206.68000000 207.52000000 206.01365178 1.28892128 237 1519859700 2018.02.28 23:15 207.52000000 206.35000000 206.09000000 207.54000000 206.04568495 1.26656639 171 1519860600 2018.02.28 23:30 206.35000000 206.42000000 205.93000000 206.42000000 206.08133400 1.23249184 203 1519861500 2018.02.28 23:45 206.42000000 204.87000000 204.73000000 206.42000000 205.96596886 1.08189077 233 1519862400 2018.03.01 00:00 204.64000000 205.33000000 204.50000000 205.60000000 205.90540039 1.06826185 262 1519863300 2018.03.01 00:15 205.33000000 205.40000000 205.10000000 205.56000000 205.85726702 1.04760509 136 1519864200 2018.03.01 00:30 205.40000000 204.80000000 204.80000000 205.40000000 205.75657493 1.04053084 129 1519865100 2018.03.01 00:45 204.80000000 204.29000000 203.50000000 204.80000000 205.61690112 1.05047817 130 1519866000 2018.03.01 01:00 204.29000000 201.57000000 200.61000000 204.29000000 205.23148197 1.38773815 212 1519866900 2018.03.01 01:15 201.57000000 200.84000000 200.50000000 201.87000000 204.81324559 1.73467091 281 1519867800 2018.03.01 01:30 200.84000000 200.50000000 200.50000000 201.17000000 204.40246030 2.06230659 195 1519868700 2018.03.01 01:45 200.50000000 200.50000000 200.50000000 200.50000000 204.03079741 2.33256717 150 1519869600 2018.03.01 02:00 200.50000000 198.50000000 197.80000000 200.50000000 203.50405480 2.75857320 269 1519870500 2018.03.01 02:15 198.50000000 200.70000000 198.49000000 201.74000000 203.23700196 2.91218387 348 1519871400 2018.03.01 02:30 200.70000000 201.01000000 199.51000000 201.49000000 203.02490654 3.00069741 378 1519872300 2018.03.01 02:45 201.01000000 202.06000000 200.50000000 202.07000000 202.93301068 2.98755817 241 1519873200 2018.03.01 03:00 202.06000000 200.50000000 200.50000000 202.06000000 202.70129537 2.95257502 200 1519874100 2018.03.01 03:15 200.50000000 201.67000000 200.50000000 201.87000000 202.60307677 2.87324911 215 1519875000 2018.03.01 03:30 201.67000000 200.57000000 200.20000000 201.67000000 202.40945041 2.72290670 215 1519875900 2018.03.01 03:45 200.57000000 201.85000000 200.38000000 201.85000000 202.35616942 2.54905537 209 1519876800 2018.03.01 04:00 201.96000000 201.50000000 200.96000000 202.17000000 202.27462947 2.28580475 312 1519877700 2018.03.01 04:15 201.50000000 200.39000000 200.20000000 201.50000000 202.09514095 2.13644230 169 1519878600 2018.03.01 04:30 200.39000000 199.40000000 198.83000000 200.73000000 201.83846086 1.97816650 300 1519879500 2018.03.01 04:45 199.23000000 198.85000000 198.74000000 199.43000000 201.55384554 1.94809289 271 1519880400 2018.03.01 05:00 198.85000000 199.16000000 198.77000000 199.89000000 201.32586025 1.80572026 244 1519881300 2018.03.01 05:15 199.16000000 199.59000000 199.11000000 199.89000000 201.16054023 1.57226356 230 1519882200 2018.03.01 05:30 199.59000000 198.70000000 198.70000000 199.80000000 200.92620306 1.38136179 241 1519883100 2018.03.01 05:45 198.70000000 199.23000000 198.64000000 199.46000000 200.76465991 1.15223518 219 1519884000 2018.03.01 06:00 199.23000000 200.61000000 199.23000000 200.69000000 200.74993040 1.13275473 285 1519884900 2018.03.01 06:15 200.61000000 201.16000000 200.47000000 201.45000000 200.78898465 1.15154100 270 1519885800 2018.03.01 06:30 201.16000000 199.82000000 199.15000000 201.50000000 200.69670039 1.13356090 221 1519886700 2018.03.01 06:45 199.82000000 201.46000000 199.82000000 201.77000000 200.76939559 1.17038940 260 1519887600 2018.03.01 07:00 201.47000000 201.26000000 200.74000000 201.86000000 200.81611982 1.07428062 251 1519888500 2018.03.01 07:15 201.26000000 201.47000000 200.72000000 201.47000000 200.87839413 1.10291154 246 1519889400 2018.03.01 07:30 201.47000000 201.45000000 200.96000000 201.94000000 200.93283278 1.12793436 226 1519890300 2018.03.01 07:45 201.45000000 201.39000000 201.20000000 201.67000000 200.97637252 1.12188086 226 1519891200 2018.03.01 08:00 201.39000000 200.31000000 199.45000000 201.67000000 200.91290847 1.10091777 272 1519892100 2018.03.01 08:15 200.31000000 198.91000000 198.75000000 200.43000000 200.72215528 1.09868208 248 1519893000 2018.03.01 08:30 198.91000000 199.72000000 198.49000000 199.72000000 200.62671192 1.08944082 210 1519893900 2018.03.01 08:45 199.72000000 200.10000000 199.57000000 200.32000000 200.57654888 1.04309382 193 1519894800 2018.03.01 09:00 200.11000000 200.51000000 200.09000000 200.94000000 200.57021089 1.02008424 287 1519895700 2018.03.01 09:15 200.53000000 202.89000000 200.53000000 202.89000000 200.79114319 1.21509167 206 1519896600 2018.03.01 09:30 202.89000000 202.19000000 201.76000000 202.97000000 200.92436765 1.26059540 310 1519897500 2018.03.01 09:45 202.19000000 203.33000000 202.19000000 203.54000000 201.15347549 1.35482737 272 1519898400 2018.03.01 10:00 203.34000000 205.08000000 203.34000000 205.43000000 201.52743020 1.64104598 358 1519899300 2018.03.01 10:15 205.08000000 204.93000000 204.33000000 205.47000000 201.85148447 1.83972683 240 1519900200 2018.03.01 10:30 204.93000000 204.89000000 204.88000000 206.09000000 202.14086690 1.90164503 281 1519901100 2018.03.01 10:45 204.93000000 205.73000000 204.87000000 205.88000000 202.48268910 2.03597741 167 1519902000 2018.03.01 11:00 205.73000000 204.99000000 204.85000000 206.08000000 202.72148062 2.12926369 261 1519902900 2018.03.01 11:15 205.00000000 204.88000000 204.34000000 205.14000000 202.92705389 2.20783792 183 1519903800 2018.03.01 11:30 204.70000000 205.13000000 204.60000000 205.61000000 203.13685828 2.20107093 215 1519904700 2018.03.01 11:45 205.13000000 205.79000000 205.13000000 205.83000000 203.38953845 2.30579533 112 1519905600 2018.03.01 12:00 205.67000000 206.78000000 205.67000000 207.82000000 203.71243955 2.45058370 267 1519906500 2018.03.01 12:15 206.80000000 205.96000000 205.82000000 206.96000000 203.92649292 2.50023172 232 1519907400 2018.03.01 12:30 205.96000000 206.52000000 205.58000000 206.52000000 204.17349360 2.55964414 222 1519908300 2018.03.01 12:45 206.54000000 207.26000000 205.55000000 207.26000000 204.46744659 2.63621688 208 1519909200 2018.03.01 13:00 207.23000000 207.33000000 206.59000000 207.76000000 204.74007072 2.59706065 167 1519910100 2018.03.01 13:15 207.36000000 206.38000000 206.30000000 208.40000000 204.89625446 2.29630109 143 1519911000 2018.03.01 13:30 206.39000000 205.99000000 205.97000000 206.74000000 205.00042070 2.00428558 164 1519911900 2018.03.01 13:45 205.99000000 205.48000000 205.26000000 206.29000000 205.04609492 1.67951224 209 1519912800 2018.03.01 14:00 205.54000000 206.70000000 205.54000000 206.71000000 205.20360969 1.35588389 182 1519913700 2018.03.01 14:15 206.62000000 206.47000000 206.00000000 206.66000000 205.32421829 1.25387029 133 1519914600 2018.03.01 14:30 206.58000000 206.27000000 206.14000000 206.98000000 205.41429274 1.02427648 157 1519915500 2018.03.01 14:45 206.26000000 205.15000000 204.55000000 206.32000000 205.38912200 0.92724100 143 1519916400 2018.03.01 15:00 205.16000000 206.25000000 205.16000000 206.25000000 205.47111038 0.89877060 112 1519917300 2018.03.01 15:15 206.17000000 205.92000000 205.29000000 206.31000000 205.51386178 0.87200090 263 1519918200 2018.03.01 15:30 205.92000000 207.35000000 205.60000000 207.35000000 205.68873208 0.85399540 246 1519919100 2018.03.01 15:45 207.35000000 207.59000000 207.35000000 208.45000000 205.86980522 0.86842230 247 1519920000 2018.03.01 16:00 207.41000000 209.43000000 207.19000000 209.60000000 206.20887139 1.04080077 241 1519920900 2018.03.01 16:15 209.49000000 209.84000000 209.17000000 210.40000000 206.55469316 1.20345814 186 1519921800 2018.03.01 16:30 209.77000000 209.69000000 209.52000000 210.16000000 206.85329381 1.31026603 174 1519922700 2018.03.01 16:45 209.71000000 210.95000000 209.71000000 211.92000000 207.24345631 1.55178025 204 1519923600 2018.03.01 17:00 211.05000000 209.37000000 209.28000000 211.11000000 207.44598428 1.62589399 150 1519924500 2018.03.01 17:15 209.32000000 208.99000000 208.84000000 209.67000000 207.59303339 1.63517424 115 1519925400 2018.03.01 17:30 209.00000000 209.47000000 209.00000000 210.03000000 207.77179212 1.68047137 211 1519926300 2018.03.01 17:45 209.48000000 210.43000000 209.48000000 210.83000000 208.02495477 1.79945835 175 1519927200 2018.03.01 18:00 210.43000000 210.95000000 209.95000000 210.95000000 208.30353051 1.94171453 200 1519928100 2018.03.01 18:15 210.95000000 210.43000000 210.36000000 211.70000000 208.50605141 1.97995506 162 1519929000 2018.03.01 18:30 210.44000000 210.50000000 209.95000000 210.87000000 208.69595128 1.97318281 152 1519929900 2018.03.01 18:45 210.54000000 210.80000000 210.20000000 211.04000000 208.89633687 1.91449001 143 1519930800 2018.03.01 19:00 210.72000000 210.54000000 210.51000000 210.97000000 209.05287622 1.89939970 77 1519931700 2018.03.01 19:15 210.56000000 210.24000000 210.24000000 210.60000000 209.16593562 1.83508846 88 1519932600 2018.03.01 19:30 210.25000000 210.75000000 209.97000000 211.20000000 209.31679890 1.75400024 169 1519933500 2018.03.01 19:45 210.77000000 211.82000000 210.74000000 212.90000000 209.55519900 1.56842624 200 1519934400 2018.03.01 20:00 211.81000000 211.08000000 211.08000000 211.96000000 209.70041815 1.40639635 150 1519935300 2018.03.01 20:15 210.99000000 212.20000000 210.90000000 212.50000000 209.93847356 1.19674346 244 1519936200 2018.03.01 20:30 212.20000000 210.97000000 210.87000000 212.75000000 210.03671417 1.04336598 221 1519937100 2018.03.01 20:45 210.98000000 211.23000000 210.98000000 213.00000000 210.15036044 0.87848697 311 1519938000 2018.03.01 21:00 211.24000000 211.88000000 211.24000000 212.24000000 210.31508802 0.87876828 236 1519938900 2018.03.01 21:15 211.86000000 210.80000000 210.30000000 211.92000000 210.36127011 0.86225780 208 1519939800 2018.03.01 21:30 210.80000000 209.99000000 209.33000000 211.08000000 210.32591105 0.86654377 216 1519940700 2018.03.01 21:45 210.00000000 210.50000000 209.64000000 210.92000000 210.34249095 0.85003927 95 1519941600 2018.03.01 22:00 210.51000000 209.90000000 205.50000000 210.67000000 210.30034896 0.84542560 131 1519942500 2018.03.01 22:15 210.03000000 211.56000000 209.89000000 211.58000000 210.42031572 0.77605340 227 1519943400 2018.03.01 22:30 211.59000000 210.76000000 210.50000000 212.20000000 210.45266661 0.73147169 250 1519944300 2018.03.01 22:45 210.92000000 211.60000000 210.79000000 212.41000000 210.56193645 0.71383481 191 1519945200 2018.03.01 23:00 211.62000000 211.30000000 211.21000000 211.82000000 210.63222822 0.69333060 61 1519946100 2018.03.01 23:15 211.31000000 211.11000000 211.00000000 211.92000000 210.67773030 0.67883436 100 1519947000 2018.03.01 23:30 211.12000000 211.28000000 211.11000000 211.48000000 210.73508931 0.66476680 118 1519947900 2018.03.01 23:45 211.29000000 209.50000000 209.21000000 211.37000000 210.61746176 0.76320981 121 1519948800 2018.03.02 00:00 210.11000000 208.10000000 207.70000000 210.11000000 210.37770350 1.02846985 203 1519949700 2018.03.02 00:15 207.99000000 207.70000000 205.50000000 208.17000000 210.12268412 1.28276677 214 1519950600 2018.03.02 00:30 207.63000000 207.54000000 207.06000000 207.63000000 209.87671420 1.49184940 163 1519951500 2018.03.02 00:45 207.54000000 208.60000000 207.54000000 208.95000000 209.75512237 1.50182291 276 1519952400 2018.03.02 01:00 208.68000000 208.61000000 208.32000000 208.81000000 209.64606310 1.53444647 118 1519953300 2018.03.02 01:15 208.61000000 207.36000000 207.19000000 208.61000000 209.42834280 1.58035914 130 1519954200 2018.03.02 01:30 207.39000000 207.40000000 206.91000000 207.47000000 209.23516730 1.66710046 96 1519955100 2018.03.02 01:45 207.34000000 206.76000000 206.40000000 207.34000000 208.99943708 1.76636488 140 1519956000 2018.03.02 02:00 206.64000000 208.41000000 206.40000000 208.64000000 208.94330022 1.66584431 214 1519956900 2018.03.02 02:15 208.46000000 209.36000000 207.64000000 209.36000000 208.98298591 1.60601925 214 1519957800 2018.03.02 02:30 209.37000000 208.50000000 208.01000000 209.51000000 208.93698725 1.60338644 233 1519958700 2018.03.02 02:45 208.51000000 208.55000000 208.34000000 209.22000000 208.90013132 1.57370980 131 1519959600 2018.03.02 03:00 208.56000000 208.61000000 204.50000000 208.96000000 208.87249977 1.56341897 64 1519960500 2018.03.02 03:15 208.76000000 210.34000000 208.75000000 210.95000000 209.01226169 1.46809093 133 1519961400 2018.03.02 03:30 210.20000000 210.72000000 210.07000000 210.93000000 209.17490344 1.46862665 223 1519962300 2018.03.02 03:45 210.42000000 210.52000000 204.50000000 210.96000000 209.30300787 1.41811056 219 1519963200 2018.03.02 04:00 210.55000000 209.03000000 208.68000000 210.55000000 209.27700712 1.33980759 132 1519964100 2018.03.02 04:15 209.00000000 209.05000000 208.87000000 209.69000000 209.25538740 1.26861342 147 1519965000 2018.03.02 04:30 209.06000000 208.60000000 208.60000000 209.17000000 209.19296955 1.16440917 91 1519965900 2018.03.02 04:45 208.60000000 208.60000000 208.60000000 209.50000000 209.13649626 1.14322542 102 1519966800 2018.03.02 05:00 208.69000000 209.50000000 208.60000000 209.57000000 209.17111566 1.13670873 135 1519967700 2018.03.02 05:15 209.52000000 207.85000000 204.50000000 209.52000000 209.04529512 1.08042185 168 1519968600 2018.03.02 05:30 207.86000000 207.20000000 206.93000000 208.29000000 208.86955273 1.06124168 153 1519969500 2018.03.02 05:45 207.30000000 207.77000000 207.22000000 207.88000000 208.76483342 1.07019269 68 1519970400 2018.03.02 06:00 208.20000000 207.39000000 207.39000000 208.20000000 208.63389691 1.09832420 107 1519971300 2018.03.02 06:15 207.25000000 206.62000000 206.62000000 207.52000000 208.44209720 1.15254030 135 1519972200 2018.03.02 06:30 206.22000000 204.93000000 204.93000000 206.44000000 208.10761175 1.40885767 136 1519973100 2018.03.02 06:45 204.94000000 205.44000000 204.91000000 205.66000000 207.85355349 1.56119752 139 1519974000 2018.03.02 07:00 205.43000000 205.14000000 204.86000000 205.61000000 207.59511983 1.74029980 187 1519974900 2018.03.02 07:15 205.16000000 205.29000000 205.00000000 205.63000000 207.37558460 1.83217495 143 1519975800 2018.03.02 07:30 205.30000000 205.64000000 205.28000000 205.71000000 207.21029083 1.90392986 89 1519976700 2018.03.02 07:45 205.56000000 205.44000000 205.23000000 205.61000000 207.04169171 1.96978779 54 1519977600 2018.03.02 08:00 205.45000000 206.50000000 205.28000000 206.61000000 206.99010202 1.95698874 125 1519978500 2018.03.02 08:15 206.52000000 207.83000000 206.42000000 208.05000000 207.07009230 1.79898007 159 1519979400 2018.03.02 08:30 207.77000000 206.80000000 206.64000000 208.08000000 207.04436923 1.60753316 174 1519980300 2018.03.02 08:45 206.81000000 206.79000000 206.70000000 207.49000000 207.02014359 1.40898918 92 1519981200 2018.03.02 09:00 206.99000000 206.59000000 206.59000000 207.28000000 206.97917753 1.33728601 173 1519982100 2018.03.02 09:15 206.55000000 205.29000000 205.28000000 206.60000000 206.81830348 1.29309937 114 1519983000 2018.03.02 09:30 205.30000000 205.61000000 205.08000000 206.12000000 206.70322696 1.24575873 139 1519983900 2018.03.02 09:45 205.58000000 205.61000000 205.21000000 205.80000000 206.59911010 1.17995309 156 1519984800 2018.03.02 10:00 205.60000000 206.14000000 204.50000000 206.19000000 206.55538533 0.97839495 194 1519985700 2018.03.02 10:15 206.06000000 205.71000000 205.64000000 206.32000000 206.47487244 0.92534935 128 1519986600 2018.03.02 10:30 205.89000000 205.76000000 204.96000000 205.89000000 206.40678935 0.90060969 163 1519987500 2018.03.02 10:45 205.76000000 205.50000000 205.02000000 205.76000000 206.32042846 0.83466373 173 1519988400 2018.03.02 11:00 205.51000000 204.50000000 204.50000000 205.54000000 206.14705432 0.82119094 119 1519989300 2018.03.02 11:15 204.50000000 204.50000000 204.50000000 205.02000000 205.99019201 0.83606639 113 1519990200 2018.03.02 11:30 204.50000000 204.50000000 204.50000000 204.69000000 205.84826896 0.83656684 54 1519991100 2018.03.02 11:45 204.50000000 204.50000000 204.50000000 204.50000000 205.71986239 0.86959161 51 1519992000 2018.03.02 12:00 204.50000000 204.50000000 204.50000000 204.50000000 205.60368502 0.90058041 53 1519992900 2018.03.02 12:15 204.50000000 204.50000000 204.50000000 204.50000000 205.49857216 0.93782333 41 1519993800 2018.03.02 12:30 204.50000000 203.20000000 202.81000000 204.50000000 205.27966053 1.08912657 111 1519994700 2018.03.02 12:45 203.26000000 203.69000000 202.96000000 203.80000000 205.12826429 1.17086454 133 1519995600 2018.03.02 13:00 203.64000000 203.38000000 202.80000000 203.64000000 204.96176293 1.22321635 116 1519996500 2018.03.02 13:15 203.38000000 203.23000000 202.86000000 203.39000000 204.79683312 1.13120811 72 1519997400 2018.03.02 13:30 203.23000000 203.30000000 202.79000000 203.40000000 204.65427759 1.10618842 188 1519998300 2018.03.02 13:45 203.38000000 203.84000000 203.31000000 203.86000000 204.57672734 1.02013825 114 1519999200 2018.03.02 14:00 203.86000000 204.51000000 203.39000000 204.63000000 204.57037236 0.91565898 93 1520000100 2018.03.02 14:15 204.48000000 205.27000000 204.08000000 205.42000000 204.63700356 0.91606187 156 1520001000 2018.03.02 14:30 205.27000000 205.10000000 204.89000000 205.60000000 204.68109846 0.90061670 184 1520001900 2018.03.02 14:45 205.02000000 205.45000000 204.90000000 205.49000000 204.75432718 0.90636912 140 1520002800 2018.03.02 15:00 205.32000000 205.03000000 205.03000000 205.76000000 204.78058173 0.86221972 121 1520003700 2018.03.02 15:15 204.91000000 204.29000000 204.23000000 204.96000000 204.73385966 0.82550287 101 1520004600 2018.03.02 15:30 204.33000000 204.70000000 204.24000000 205.04000000 204.73063493 0.79155343 157 1520005500 2018.03.02 15:45 204.81000000 204.53000000 204.33000000 204.89000000 204.71152684 0.76411710 156 1520006400 2018.03.02 16:00 204.47000000 203.44000000 203.00000000 204.55000000 204.59042905 0.75560056 186 1520007300 2018.03.02 16:15 203.51000000 202.12000000 202.10000000 203.51000000 204.35515009 0.85185994 141 1520008200 2018.03.02 16:30 202.10000000 202.63000000 201.36000000 202.73000000 204.19085008 0.89643510 215 1520009100 2018.03.02 16:45 202.64000000 201.90000000 201.78000000 202.66000000 203.97267388 0.99760382 141 1520010000 2018.03.02 17:00 201.96000000 202.50000000 201.96000000 202.65000000 203.83241923 1.03418491 147 1520010900 2018.03.02 17:15 202.50000000 203.20000000 202.09000000 203.20000000 203.77218883 1.03093137 165 1520011800 2018.03.02 17:30 203.21000000 203.34000000 202.85000000 203.39000000 203.73102799 1.02835241 152 1520012700 2018.03.02 17:45 203.26000000 203.16000000 199.01000000 203.33000000 203.67664437 1.03841909 50 1520013600 2018.03.02 18:00 203.17000000 202.83000000 202.71000000 203.20000000 203.59601157 1.05971985 80 1520014500 2018.03.02 18:15 202.70000000 202.86000000 201.68000000 203.04000000 203.52591523 1.07837169 134 1520015400 2018.03.02 18:30 202.75000000 203.21000000 202.55000000 203.22000000 203.49582807 1.08463525 95 1520016300 2018.03.02 18:45 203.22000000 203.56000000 203.08000000 203.87000000 203.50193968 1.08096469 1129 1520017200 2018.03.02 19:00 203.42000000 203.03000000 202.97000000 203.57000000 203.45699304 1.06785818 154 1520018100 2018.03.02 19:15 202.88000000 203.89000000 202.88000000 203.89000000 203.49823180 0.99011327 63 1520019000 2018.03.02 19:30 203.82000000 203.19000000 203.19000000 203.92000000 203.46887639 0.92434333 103 1520019900 2018.03.02 19:45 203.22000000 203.79000000 203.05000000 203.79000000 203.49945959 0.81909644 155 1520020800 2018.03.02 20:00 203.78000000 203.67000000 203.58000000 203.88000000 203.51570154 0.74983223 56 1520021700 2018.03.02 20:15 203.66000000 203.22000000 203.10000000 203.72000000 203.48753948 0.72237346 194 1520022600 2018.03.02 20:30 203.27000000 203.10000000 203.10000000 203.57000000 203.45063096 0.65795384 144 1520023500 2018.03.02 20:45 203.20000000 203.61000000 203.00000000 204.04000000 203.46580897 0.62162366 210 1520024400 2018.03.02 21:00 203.62000000 203.22000000 203.21000000 204.13000000 203.44239859 0.61065096 136 1520025300 2018.03.02 21:15 203.21000000 203.27000000 202.84000000 203.27000000 203.42597967 0.52716899 78 1520026200 2018.03.02 21:30 203.09000000 203.50000000 202.66000000 203.50000000 203.43302923 0.49970239 36 1520027100 2018.03.02 21:45 203.60000000 204.50000000 203.60000000 204.50000000 203.53464549 0.46890463 43 1520028000 2018.03.02 22:00 204.50000000 204.50000000 204.50000000 204.50000000 203.62658402 0.49007893 66 1520028900 2018.03.02 22:15 204.50000000 204.50000000 204.50000000 204.50000000 203.70976649 0.54554176 157 1520029800 2018.03.02 22:30 204.50000000 204.50000000 204.50000000 204.73000000 203.78502683 0.59235742 232 1520030700 2018.03.02 22:45 204.50000000 204.50000000 204.50000000 204.80000000 203.85311951 0.61942240 229 1520031600 2018.03.02 23:00 204.50000000 204.50000000 204.50000000 204.54000000 203.91472718 0.61171156 155 1520032500 2018.03.02 23:15 204.50000000 204.96000000 204.50000000 204.96000000 204.01427697 0.63542153 142 1520033400 2018.03.02 23:30 204.96000000 204.50000000 204.50000000 205.00000000 204.06053630 0.63102550 226 1520034300 2018.03.02 23:45 204.50000000 204.50000000 204.50000000 204.50000000 204.10238999 0.63924108 175 1520218800 2018.03.05 03:00 209.49000000 209.32000000 209.23000000 209.49000000 204.59930523 1.35109070 21 1520219700 2018.03.05 03:15 209.32000000 209.17000000 209.01000000 209.42000000 205.03460949 1.76633182 146 1520220600 2018.03.05 03:30 209.17000000 209.31000000 209.02000000 209.31000000 205.44178954 2.05302186 239 1520221500 2018.03.05 03:45 209.31000000 208.76000000 208.52000000 209.31000000 205.75780958 2.23002769 170 1520222400 2018.03.05 04:00 208.76000000 208.94000000 208.64000000 208.94000000 206.06087534 2.37048898 190 1520223300 2018.03.05 04:15 208.94000000 208.86000000 208.60000000 208.94000000 206.32745864 2.43386548 176 1520224200 2018.03.05 04:30 208.86000000 209.54000000 208.83000000 209.85000000 206.63341496 2.50199928 248 1520225100 2018.03.05 04:45 209.53000000 209.73000000 209.20000000 209.78000000 206.92832782 2.57058328 218 1520226000 2018.03.05 05:00 209.73000000 209.23000000 209.16000000 209.97000000 207.14753469 2.53142285 163 1520226900 2018.03.05 05:15 209.23000000 209.50000000 209.10000000 209.79000000 207.37157901 2.47398324 215 1520227800 2018.03.05 05:30 209.50000000 210.40000000 209.18000000 210.40000000 207.66000006 2.45355661 247 1520228700 2018.03.05 05:45 210.41000000 210.20000000 209.48000000 210.43000000 207.90190481 2.44810089 361 1520229600 2018.03.05 06:00 210.20000000 210.57000000 210.20000000 210.90000000 208.15600912 2.42895120 272 1520230500 2018.03.05 06:15 210.58000000 210.26000000 210.20000000 211.00000000 208.35638920 2.35169080 150 1520231400 2018.03.05 06:30 210.26000000 209.74000000 209.66000000 210.28000000 208.48816166 2.21547961 154 1520232300 2018.03.05 06:45 209.74000000 209.50000000 209.50000000 209.75000000 208.58452721 2.03885146 234 1520233200 2018.03.05 07:00 209.50000000 208.96000000 208.90000000 209.70000000 208.62028653 1.82094573 130 1520234100 2018.03.05 07:15 208.96000000 208.79000000 208.66000000 209.10000000 208.63644971 1.62349644 210 1520235000 2018.03.05 07:30 208.79000000 208.70000000 208.63000000 208.79000000 208.64250212 1.33178785 202 1520235900 2018.03.05 07:45 208.70000000 208.54000000 208.52000000 209.04000000 208.63274002 0.96492093 325 1520236800 2018.03.05 08:00 208.59000000 208.62000000 208.53000000 209.13000000 208.63152668 0.95354342 251 1520237700 2018.03.05 08:15 208.62000000 208.62000000 208.62000000 208.85000000 208.63042890 0.94673514 204 1520238600 2018.03.05 08:30 208.62000000 208.17000000 207.97000000 208.62000000 208.58657853 0.97099876 196 1520239500 2018.03.05 08:45 208.17000000 208.35000000 207.92000000 208.43000000 208.56404724 0.98743716 238 1520240400 2018.03.05 09:00 208.35000000 208.21000000 208.17000000 208.42000000 208.53032846 1.00990538 299 1520241300 2018.03.05 09:15 208.21000000 209.06000000 208.17000000 209.06000000 208.58077337 0.97979756 204 1520242200 2018.03.05 09:30 209.06000000 208.36000000 208.32000000 209.14000000 208.55974733 0.97050817 231 1520243100 2018.03.05 09:45 208.36000000 207.99000000 207.97000000 208.36000000 208.50548568 0.97466325 98 1520244000 2018.03.05 10:00 207.98000000 208.05000000 207.90000000 208.18000000 208.46210609 0.99067684 70 1520244900 2018.03.05 10:15 208.06000000 207.97000000 207.83000000 208.18000000 208.41523884 0.99393061 103 1520245800 2018.03.05 10:30 207.80000000 207.31000000 207.26000000 207.80000000 208.30997800 0.97148160 35 1520246700 2018.03.05 10:45 207.31000000 206.90000000 206.24000000 207.31000000 208.17569438 0.98462619 121 1520247600 2018.03.05 11:00 206.58000000 206.66000000 206.44000000 206.90000000 208.03134254 0.94566711 79 1520248500 2018.03.05 11:15 206.58000000 206.85000000 206.42000000 206.85000000 207.91883372 0.88403446 82 1520249400 2018.03.05 11:30 206.89000000 208.47000000 206.85000000 208.51000000 207.97132575 0.77697574 110 1520250300 2018.03.05 11:45 208.44000000 207.84000000 207.82000000 208.50000000 207.95881854 0.70115036 242 1520251200 2018.03.05 12:00 207.82000000 208.15000000 207.40000000 208.35000000 207.97702629 0.66273793 250 1520252100 2018.03.05 12:15 207.83000000 208.96000000 207.83000000 209.00000000 208.07064284 0.66504585 81 1520253000 2018.03.05 12:30 208.93000000 209.41000000 208.78000000 209.71000000 208.19820066 0.71743051 184 1520253900 2018.03.05 12:45 209.40000000 212.50000000 209.40000000 212.50000000 208.60789584 1.22480183 222 1520254800 2018.03.05 13:00 212.52000000 212.79000000 212.50000000 213.64000000 209.00619147 1.61075322 212 1520255700 2018.03.05 13:15 212.82000000 213.81000000 212.80000000 214.29000000 209.46369705 2.03655813 264 1520256600 2018.03.05 13:30 213.82000000 213.44000000 212.86000000 213.96000000 209.84239257 2.30394159 226 1520257500 2018.03.05 13:45 213.45000000 212.17000000 212.10000000 213.63000000 210.06406946 2.40451030 103 1520258400 2018.03.05 14:00 211.92000000 212.87000000 211.92000000 213.12000000 210.33130094 2.52746879 210 1520259300 2018.03.05 14:15 212.61000000 212.28000000 212.19000000 212.78000000 210.51689133 2.60548886 108 1520260200 2018.03.05 14:30 212.28000000 211.79000000 211.72000000 212.28000000 210.63813977 2.61208774 141 1520261100 2018.03.05 14:45 211.73000000 211.58000000 211.50000000 212.20000000 210.72784075 2.57702328 110 1520262000 2018.03.05 15:00 211.58000000 211.02000000 211.00000000 211.65000000 210.75566544 2.51402982 81 1520262900 2018.03.05 15:15 211.03000000 211.30000000 211.00000000 211.62000000 210.80750683 2.44879115 175 1520263800 2018.03.05 15:30 211.26000000 210.94000000 210.86000000 211.27000000 210.82012522 2.32251772 52 1520264700 2018.03.05 15:45 211.06000000 211.17000000 210.94000000 211.42000000 210.85344663 2.15428779 169 1520265600 2018.03.05 16:00 211.21000000 212.38000000 211.20000000 212.51000000 210.99883267 1.96489661 115 1520266500 2018.03.05 16:15 212.39000000 211.05000000 211.04000000 212.46000000 211.00370575 1.73159207 133 1520267400 2018.03.05 16:30 211.05000000 210.19000000 209.70000000 211.05000000 210.92620996 1.66122622 111 1520268300 2018.03.05 16:45 210.19000000 209.90000000 209.74000000 210.19000000 210.82847568 1.56055257 84 1520269200 2018.03.05 17:00 209.94000000 210.08000000 209.94000000 210.64000000 210.75719228 1.48418477 75 1520270100 2018.03.05 17:15 210.10000000 210.06000000 209.80000000 210.50000000 210.69079302 1.47428391 95 1520271000 2018.03.05 17:30 210.09000000 209.84000000 209.84000000 210.31000000 210.60976511 1.50823917 80 1520271900 2018.03.05 17:45 209.84000000 210.32000000 209.84000000 210.32000000 210.58216843 1.46540642 22 1520272800 2018.03.05 18:00 210.33000000 210.05000000 209.76000000 210.48000000 210.53148572 1.41223176 58 1520273700 2018.03.05 18:15 209.92000000 210.13000000 209.81000000 210.13000000 210.49324899 1.22967672 51 1520274600 2018.03.05 18:30 210.13000000 210.13000000 210.13000000 210.13000000 210.45865385 1.05744962 93 1520275500 2018.03.05 18:45 208.86000000 208.87000000 208.75000000 209.09000000 210.30735348 1.10606616 75 1520276400 2018.03.05 19:00 208.88000000 208.71000000 208.56000000 209.21000000 210.15522458 1.06376214 93 1520277300 2018.03.05 19:15 208.71000000 208.83000000 208.58000000 208.94000000 210.02901271 1.03714760 58 1520278200 2018.03.05 19:30 208.87000000 208.56000000 208.32000000 208.89000000 209.88910674 1.05426219 71 1520279100 2018.03.05 19:45 208.60000000 208.57000000 208.36000000 208.60000000 209.76347753 1.06091592 46 1520280000 2018.03.05 20:00 208.59000000 207.85000000 207.85000000 208.89000000 209.58124157 1.15307696 82 1520280900 2018.03.05 20:15 207.86000000 208.58000000 207.78000000 208.58000000 209.48588523 1.13349879 102 1520281800 2018.03.05 20:30 208.60000000 210.09000000 208.41000000 210.17000000 209.54341997 1.08082940 122 1520282700 2018.03.05 20:45 210.10000000 210.76000000 210.10000000 211.50000000 209.65928474 1.03732381 186 1520283600 2018.03.05 21:00 210.72000000 210.09000000 209.88000000 211.00000000 209.70030524 0.84796285 182 1520284500 2018.03.05 21:15 210.11000000 209.37000000 209.22000000 210.34000000 209.66884760 0.79049506 158 1520285400 2018.03.05 21:30 209.37000000 209.33000000 209.26000000 209.72000000 209.63657640 0.77947046 184 1520286300 2018.03.05 21:45 209.33000000 209.10000000 208.99000000 209.50000000 209.58547388 0.77696719 217 1520287200 2018.03.05 22:00 209.10000000 209.22000000 208.79000000 209.80000000 209.55066685 0.76683103 296 1520288100 2018.03.05 22:15 209.22000000 209.70000000 209.22000000 210.01000000 209.56488905 0.76191831 203 1520289000 2018.03.05 22:30 209.70000000 208.99000000 208.51000000 210.00000000 209.51013771 0.75769100 318 1520289900 2018.03.05 22:45 208.99000000 208.60000000 208.42000000 208.99000000 209.42345793 0.74143738 258 1520290800 2018.03.05 23:00 208.60000000 207.97000000 207.97000000 208.84000000 209.28503337 0.76512254 217 1520291700 2018.03.05 23:15 207.97000000 208.13000000 207.93000000 208.42000000 209.17503019 0.76273271 278 1520292600 2018.03.05 23:30 208.13000000 208.41000000 208.13000000 208.84000000 209.10217017 0.73706332 223 1520293500 2018.03.05 23:45 208.41000000 208.99000000 208.20000000 209.10000000 209.09148730 0.73414388 316 1520294400 2018.03.06 00:00 209.01000000 208.59000000 208.55000000 209.01000000 209.04372660 0.73247364 309 1520295300 2018.03.06 00:15 208.59000000 209.20000000 208.59000000 209.27000000 209.05860978 0.73268616 175 1520296200 2018.03.06 00:30 209.12000000 208.70000000 208.56000000 209.18000000 209.02445647 0.72719403 229 1520297100 2018.03.06 00:45 208.70000000 208.38000000 208.36000000 208.79000000 208.96307966 0.73506647 230 1520298000 2018.03.06 01:00 208.38000000 208.40000000 208.35000000 208.88000000 208.90945303 0.71012786 352 1520298900 2018.03.06 01:15 208.40000000 209.22000000 207.83000000 209.50000000 208.93902893 0.70393741 235 1520299800 2018.03.06 01:30 209.22000000 208.69000000 208.66000000 209.54000000 208.91531189 0.65989928 146 1520300700 2018.03.06 01:45 208.66000000 207.87000000 207.87000000 208.80000000 208.81575838 0.56246447 104 1520301600 2018.03.06 02:00 207.87000000 205.51000000 205.50000000 207.87000000 208.50092425 0.86976825 226 1520302500 2018.03.06 02:15 205.51000000 204.42000000 204.42000000 205.84000000 208.11226479 1.26550105 165 1520303400 2018.03.06 02:30 204.31000000 204.73000000 204.13000000 205.22000000 207.79014434 1.49050619 215 1520304300 2018.03.06 02:45 204.73000000 205.22000000 204.73000000 205.63000000 207.54536869 1.61332226 219 1520305200 2018.03.06 03:00 205.22000000 204.00000000 204.00000000 205.22000000 207.20771453 1.81660425 200 1520306100 2018.03.06 03:15 204.00000000 204.51000000 204.00000000 204.51000000 206.95078933 1.87930662 249 1520307000 2018.03.06 03:30 204.42000000 204.12000000 204.00000000 204.43000000 206.68119035 1.98051355 244 1520307900 2018.03.06 03:45 204.12000000 205.24000000 204.11000000 205.24000000 206.54393412 1.98813180 286 1520308800 2018.03.06 04:00 204.95000000 204.79000000 204.29000000 204.95000000 206.37689278 2.03395126 158 1520309700 2018.03.06 04:15 204.79000000 204.69000000 204.65000000 205.24000000 206.21623632 2.06156660 253 1520310600 2018.03.06 04:30 204.69000000 204.87000000 204.51000000 204.93000000 206.08802334 2.04720357 262 1520311500 2018.03.06 04:45 204.87000000 205.64000000 204.87000000 205.75000000 206.04535445 1.95020162 229 1520312400 2018.03.06 05:00 205.54000000 204.79000000 204.50000000 205.62000000 205.92579688 1.89671238 209 1520313300 2018.03.06 05:15 204.79000000 205.03000000 204.45000000 205.19000000 205.84048290 1.76394237 164 1520314200 2018.03.06 05:30 205.03000000 205.22000000 204.90000000 205.45000000 205.78138929 1.64824393 178 1520315100 2018.03.06 05:45 205.22000000 205.47000000 205.12000000 205.48000000 205.75173316 1.54120519 138 1520316000 2018.03.06 06:00 205.47000000 205.60000000 205.31000000 205.62000000 205.73728239 1.42063274 34 1520316900 2018.03.06 06:15 205.60000000 205.89000000 205.49000000 205.99000000 205.75182692 1.19389814 244 1520317800 2018.03.06 06:30 205.89000000 205.98000000 205.18000000 206.27000000 205.77355769 1.01079142 176 1520318700 2018.03.06 06:45 205.94000000 205.77000000 205.57000000 206.06000000 205.77321886 0.89525013 140 1520319600 2018.03.06 07:00 205.56000000 205.61000000 205.25000000 205.71000000 205.75767421 0.88205159 93 1520320500 2018.03.06 07:15 205.60000000 205.68000000 205.50000000 206.03000000 205.75027667 0.82450059 206 1520321400 2018.03.06 07:30 205.69000000 206.00000000 205.68000000 206.35000000 205.77405984 0.81075643 148 1520322300 2018.03.06 07:45 206.01000000 206.34000000 205.86000000 206.84000000 205.82795890 0.84622425 164 1520323200 2018.03.06 08:00 206.35000000 206.54000000 206.30000000 206.77000000 205.89577234 0.79906646 159 1520324100 2018.03.06 08:15 206.52000000 205.93000000 205.90000000 206.60000000 205.89903212 0.73851148 103 1520325000 2018.03.06 08:30 205.90000000 205.84000000 205.68000000 206.07000000 205.89341001 0.61918310 98 1520325900 2018.03.06 08:45 205.85000000 205.78000000 205.67000000 206.01000000 205.88260906 0.59655575 81 1520326800 2018.03.06 09:00 205.78000000 205.11000000 205.11000000 205.78000000 205.80902724 0.53688079 95 1520327700 2018.03.06 09:15 205.11000000 204.91000000 204.68000000 205.11000000 205.72340560 0.48742070 158 1520328600 2018.03.06 09:30 204.91000000 204.86000000 204.78000000 205.12000000 205.64117650 0.47415365 162 1520329500 2018.03.06 09:45 204.86000000 204.17000000 204.00000000 205.33000000 205.50106445 0.56603514 209 1520330400 2018.03.06 10:00 204.23000000 204.31000000 204.00000000 204.31000000 205.38762974 0.61573254 169 1520331300 2018.03.06 10:15 204.31000000 204.31000000 204.31000000 204.32000000 205.28499834 0.67632507 217 1520332200 2018.03.06 10:30 204.31000000 204.31000000 204.31000000 204.31000000 205.19214135 0.73384087 93 1520333100 2018.03.06 10:45 204.31000000 204.31000000 204.31000000 204.31000000 205.10812789 0.78054719 100 1520334000 2018.03.06 11:00 204.31000000 204.44000000 204.31000000 204.44000000 205.04449666 0.80530521 79 1520334900 2018.03.06 11:15 204.44000000 204.75000000 204.41000000 205.00000000 205.01644936 0.79327369 198 1520335800 2018.03.06 11:30 204.75000000 204.61000000 204.60000000 204.75000000 204.97773990 0.77794899 151 1520336700 2018.03.06 11:45 204.61000000 204.65000000 204.38000000 204.70000000 204.94652657 0.76761570 171 1520337600 2018.03.06 12:00 204.65000000 204.31000000 204.31000000 204.69000000 204.88590500 0.77760703 137 1520338500 2018.03.06 12:15 204.31000000 204.00000000 204.00000000 204.31000000 204.80153309 0.79647275 173 1520339400 2018.03.06 12:30 204.00000000 199.14000000 198.70000000 204.00000000 204.26233946 1.50732531 187 1520340300 2018.03.06 12:45 199.15000000 200.09000000 199.15000000 201.04000000 203.86497380 1.76894001 240 1520341200 2018.03.06 13:00 200.13000000 200.27000000 199.51000000 200.55000000 203.52259534 1.90542889 347 1520342100 2018.03.06 13:15 200.26000000 198.99000000 198.98000000 200.41000000 203.09091960 2.16132973 232 1520343000 2018.03.06 13:30 199.00000000 199.34000000 198.57000000 199.73000000 202.73368916 2.30163300 276 1520343900 2018.03.06 13:45 199.33000000 200.56000000 199.33000000 200.69000000 202.52667114 2.29187468 298 1520344800 2018.03.06 14:00 200.40000000 200.80000000 200.40000000 201.05000000 202.36222627 2.28113991 82 1520345700 2018.03.06 14:15 200.63000000 199.40000000 198.99000000 200.80000000 202.08010948 2.34964046 155 1520346600 2018.03.06 14:30 199.40000000 198.89000000 198.73000000 199.69000000 201.77628953 2.42044372 40 1520347500 2018.03.06 14:45 198.78000000 198.97000000 198.55000000 198.99000000 201.50902386 2.48371828 106 1520348400 2018.03.06 15:00 198.98000000 198.89000000 198.56000000 198.98000000 201.25959302 2.51052290 93 1520349300 2018.03.06 15:15 198.90000000 198.61000000 198.59000000 198.99000000 201.00725083 2.52122838 123 1520350200 2018.03.06 15:30 198.59000000 198.55000000 198.55000000 198.87000000 200.77322694 2.49960177 62 1520351100 2018.03.06 15:45 198.50000000 195.32000000 195.32000000 198.50000000 200.25387199 2.70799661 215 1520352000 2018.03.06 16:00 195.32000000 196.58000000 195.32000000 196.58000000 199.90397942 2.70403879 239 1520352900 2018.03.06 16:15 196.58000000 195.90000000 195.79000000 196.86000000 199.52264805 2.66019622 328 1520353800 2018.03.06 16:30 195.90000000 198.94000000 195.90000000 199.50000000 199.46715776 2.41087824 314 1520354700 2018.03.06 16:45 198.91000000 200.37000000 198.91000000 200.37000000 199.55314273 2.12829224 311 1520355600 2018.03.06 17:00 200.33000000 199.39000000 198.50000000 200.35000000 199.53760533 1.84045861 218 1520356500 2018.03.06 17:15 199.39000000 200.11000000 199.39000000 200.37000000 199.59211911 1.57304121 162 1520357400 2018.03.06 17:30 200.11000000 199.88000000 199.51000000 200.28000000 199.61953634 1.58177537 189 1520358300 2018.03.06 17:45 199.89000000 200.50000000 199.88000000 200.50000000 199.70339002 1.62433352 100 1520359200 2018.03.06 18:00 200.51000000 199.70000000 199.52000000 200.52000000 199.70306716 1.61924165 99 1520360100 2018.03.06 18:15 199.60000000 198.73000000 198.55000000 199.60000000 199.61039410 1.58646097 95 1520361000 2018.03.06 18:30 198.72000000 199.47000000 198.72000000 199.61000000 199.59702323 1.58033407 101 1520361900 2018.03.06 18:45 199.36000000 198.63000000 198.63000000 199.36000000 199.50492578 1.54095180 50 1520362800 2018.03.06 19:00 198.59000000 198.32000000 198.00000000 198.78000000 199.39207571 1.48489564 58 1520363700 2018.03.06 19:15 198.32000000 195.63000000 195.57000000 198.50000000 199.03378278 1.56561235 118 1520364600 2018.03.06 19:30 195.63000000 196.83000000 195.32000000 197.29000000 198.82389871 1.58071360 218 1520365500 2018.03.06 19:45 196.85000000 195.59000000 195.59000000 197.02000000 198.51590835 1.67056633 61 1520366400 2018.03.06 20:00 195.59000000 196.63000000 195.46000000 196.82000000 198.33629803 1.69548185 89 1520367300 2018.03.06 20:15 195.95000000 195.80000000 195.32000000 196.41000000 198.09474584 1.76336295 90 1520368200 2018.03.06 20:30 195.80000000 196.70000000 195.80000000 196.70000000 197.96191290 1.78207971 28 1520369100 2018.03.06 20:45 196.70000000 195.32000000 195.32000000 196.70000000 197.71030215 1.79822814 56 1520370000 2018.03.06 21:00 195.32000000 191.37000000 190.24000000 195.32000000 197.10646385 2.34955804 221 1520370900 2018.03.06 21:15 191.37000000 190.23000000 189.60000000 191.65000000 196.45156253 2.93844717 147 1520371800 2018.03.06 21:30 190.23000000 192.05000000 189.36000000 192.15000000 196.03236610 3.15934718 256 1520372700 2018.03.06 21:45 192.05000000 193.74000000 191.86000000 193.79000000 195.81404552 3.10744019 259 1520373600 2018.03.06 22:00 193.73000000 192.70000000 191.56000000 194.34000000 195.51746976 3.15200205 328 1520374500 2018.03.06 22:15 192.70000000 192.20000000 191.11000000 192.70000000 195.20152025 3.13627117 356 1520375400 2018.03.06 22:30 192.20000000 192.93000000 191.28000000 192.93000000 194.98518499 3.04008844 304 1520376300 2018.03.06 22:45 192.93000000 192.65000000 191.91000000 193.46000000 194.76278642 2.85766964 229 1520377200 2018.03.06 23:00 192.66000000 194.77000000 192.66000000 195.26000000 194.76347343 2.63574071 204 1520378100 2018.03.06 23:15 194.78000000 195.16000000 194.78000000 196.21000000 194.80123786 2.48279528 168 1520379000 2018.03.06 23:30 195.16000000 196.73000000 195.16000000 196.74000000 194.98492950 2.30905060 199 1520379900 2018.03.06 23:45 196.78000000 196.54000000 196.54000000 197.99000000 195.13303145 2.21943256 224 1520380800 2018.03.07 00:00 196.38000000 195.50000000 195.50000000 196.38000000 195.16798083 2.11506397 152 1520381700 2018.03.07 00:15 195.50000000 195.14000000 194.79000000 195.60000000 195.16531599 2.11161792 228 1520382600 2018.03.07 00:30 195.14000000 195.80000000 195.14000000 196.08000000 195.22576209 2.10699011 339 1520383500 2018.03.07 00:45 195.80000000 195.82000000 195.79000000 195.82000000 195.28235618 2.13268475 147 1520384400 2018.03.07 01:00 195.82000000 193.02000000 192.92000000 195.82000000 195.06689368 2.07295018 247 1520385300 2018.03.07 01:15 193.02000000 192.87000000 191.55000000 193.09000000 194.85766571 2.03343058 307 1520386200 2018.03.07 01:30 192.87000000 193.32000000 192.18000000 193.32000000 194.71122136 1.95505938 237 1520387100 2018.03.07 01:45 193.32000000 193.85000000 192.49000000 193.99000000 194.62920028 1.92386572 338 1520388000 2018.03.07 02:00 193.85000000 195.34000000 193.85000000 195.78000000 194.69689549 1.81183197 241 1520388900 2018.03.07 02:15 195.34000000 195.96000000 194.10000000 195.96000000 194.81719116 1.57280863 232 1520389800 2018.03.07 02:30 195.96000000 196.35000000 195.51000000 196.49000000 194.96317295 1.52202511 201 1520390700 2018.03.07 02:45 196.35000000 196.83000000 196.35000000 196.83000000 195.14096600 1.59701010 212 1520391600 2018.03.07 03:00 196.83000000 195.80000000 195.51000000 196.83000000 195.20373115 1.52228198 140 1520392500 2018.03.07 03:15 195.80000000 195.35000000 195.01000000 195.80000000 195.21766151 1.36877259 182 1520393400 2018.03.07 03:30 195.35000000 195.56000000 194.79000000 195.56000000 195.25026518 1.27486865 314 1520394300 2018.03.07 03:45 195.56000000 195.84000000 195.55000000 196.42000000 195.30643040 1.14223715 224 1520395200 2018.03.07 04:00 195.84000000 196.10000000 195.50000000 196.10000000 195.38200846 1.14971242 308 1520396100 2018.03.07 04:15 196.10000000 194.48000000 194.44000000 196.10000000 195.29610289 1.16407179 332 1520397000 2018.03.07 04:30 194.48000000 194.34000000 193.84000000 194.66000000 195.20504547 1.13447182 187 1520397900 2018.03.07 04:45 194.34000000 194.87000000 194.34000000 195.71000000 195.17313638 1.09466663 226 1520398800 2018.03.07 05:00 194.87000000 193.91000000 192.70000000 194.87000000 195.05283768 1.11899989 178 1520399700 2018.03.07 05:15 193.91000000 194.08000000 192.78000000 194.19000000 194.96018647 1.13717616 219 1520400600 2018.03.07 05:30 194.08000000 193.39000000 193.02000000 194.08000000 194.81064490 1.17123169 241 1520401500 2018.03.07 05:45 193.39000000 193.45000000 192.63000000 193.45000000 194.68105967 1.18774092 228 1520402400 2018.03.07 06:00 193.45000000 193.03000000 192.90000000 193.49000000 194.52381589 1.20460620 254 1520403300 2018.03.07 06:15 193.03000000 194.24000000 193.03000000 194.24000000 194.49678581 1.15509860 158 1520404200 2018.03.07 06:30 194.25000000 193.41000000 193.14000000 194.26000000 194.39328240 1.18296666 205 1520405100 2018.03.07 06:45 193.41000000 194.15000000 193.30000000 194.15000000 194.37011265 1.18663715 295 1520406000 2018.03.07 07:00 194.15000000 195.00000000 194.15000000 195.05000000 194.43010192 1.15416340 234 1520406900 2018.03.07 07:15 195.00000000 195.62000000 195.00000000 195.99000000 194.54342554 1.10323568 279 1520407800 2018.03.07 07:30 195.62000000 193.59000000 193.39000000 195.62000000 194.45262311 1.06177076 221 1520408700 2018.03.07 07:45 193.59000000 193.39000000 193.01000000 193.87000000 194.35142091 0.95760252 236 1520409600 2018.03.07 08:00 193.39000000 190.21000000 189.32000000 193.45000000 193.95699987 1.30620330 195 1520410500 2018.03.07 08:15 190.21000000 189.90000000 189.71000000 190.71000000 193.57061893 1.59968348 275 1520411400 2018.03.07 08:30 189.90000000 189.70000000 189.32000000 190.12000000 193.20198856 1.81481236 136 1520412300 2018.03.07 08:45 189.70000000 188.45000000 188.25000000 189.70000000 192.74941822 2.08253815 103 1520413200 2018.03.07 09:00 188.45000000 188.49000000 188.31000000 189.32000000 192.34375934 2.22650768 200 1520414100 2018.03.07 09:15 188.49000000 187.92000000 187.85000000 188.89000000 191.92244893 2.46268676 99 1520415000 2018.03.07 09:30 187.92000000 186.45000000 184.84000000 188.02000000 191.40126331 2.79138676 194 1520415900 2018.03.07 09:45 186.46000000 188.57000000 186.46000000 189.62000000 191.13161919 2.81147543 455 1520416800 2018.03.07 10:00 188.66000000 189.20000000 188.53000000 190.45000000 190.94765546 2.81346222 323 1520417700 2018.03.07 10:15 189.20000000 190.75000000 189.20000000 190.99000000 190.92883113 2.72874357 293 1520418600 2018.03.07 10:30 190.89000000 188.92000000 188.70000000 190.89000000 190.73751388 2.73746649 250 1520419500 2018.03.07 10:45 188.75000000 188.74000000 188.70000000 189.58000000 190.54727446 2.73061748 246 1520420400 2018.03.07 11:00 188.67000000 187.66000000 186.52000000 188.67000000 190.27229594 2.78107859 290 1520421300 2018.03.07 11:15 187.67000000 188.22000000 186.60000000 188.22000000 190.07683918 2.69307081 159 1520422200 2018.03.07 11:30 188.30000000 185.72000000 185.29000000 188.35000000 189.66190212 2.78955400 171 1520423100 2018.03.07 11:45 185.75000000 186.67000000 185.66000000 187.79000000 189.37695906 2.70208957 238 1520424000 2018.03.07 12:00 186.67000000 187.67000000 186.60000000 187.71000000 189.21439153 2.42174505 210 1520424900 2018.03.07 12:15 187.67000000 188.41000000 186.54000000 188.41000000 189.13778281 1.95144443 251 1520425800 2018.03.07 12:30 188.41000000 187.69000000 186.57000000 188.41000000 188.99989874 1.67409719 290 1520426700 2018.03.07 12:45 187.69000000 186.94000000 186.76000000 188.22000000 188.80371790 1.34925076 189 1520427600 2018.03.07 13:00 186.94000000 186.98000000 186.92000000 187.44000000 188.63003048 1.30070908 208 1520428500 2018.03.07 13:15 186.98000000 188.88000000 186.98000000 189.24000000 188.65383711 1.28064789 235 1520429400 2018.03.07 13:30 189.11000000 189.54000000 188.96000000 190.40000000 188.73823357 1.31388893 363 1520430300 2018.03.07 13:45 188.85000000 190.94000000 188.85000000 190.94000000 188.94792561 1.49220890 234 1520431200 2018.03.07 14:00 190.95000000 190.97000000 190.68000000 191.28000000 189.14050413 1.64045873 192 1520432100 2018.03.07 14:15 190.97000000 190.24000000 189.43000000 190.97000000 189.24521802 1.68254813 214 1520433000 2018.03.07 14:30 190.24000000 192.27000000 190.24000000 192.28000000 189.53329249 1.80738864 175 1520433900 2018.03.07 14:45 192.27000000 190.84000000 190.25000000 192.27000000 189.65774083 1.86763934 284 1520434800 2018.03.07 15:00 190.84000000 191.20000000 190.67000000 191.34000000 189.80462265 1.95508039 283 1520435700 2018.03.07 15:15 191.22000000 191.67000000 191.20000000 192.31000000 189.98227764 2.06544563 152 1520436600 2018.03.07 15:30 191.58000000 190.29000000 190.05000000 192.56000000 190.01158453 2.06598626 317 1520437500 2018.03.07 15:45 190.30000000 189.76000000 188.60000000 190.51000000 189.98762410 2.03687250 293 1520438400 2018.03.07 16:00 189.84000000 189.46000000 189.20000000 191.80000000 189.93737418 1.95372854 353 1520439300 2018.03.07 16:15 189.50000000 189.87000000 189.50000000 191.04000000 189.93095760 1.91355207 196 1520440200 2018.03.07 16:30 189.82000000 190.16000000 189.61000000 190.16000000 189.95277116 1.67212201 178 1520441100 2018.03.07 16:45 190.17000000 191.77000000 190.10000000 192.02000000 190.12584057 1.58521289 232 1520442000 2018.03.07 17:00 191.70000000 191.51000000 191.50000000 193.08000000 190.25766528 1.53809427 192 1520442900 2018.03.07 17:15 191.51000000 191.20000000 191.20000000 191.67000000 190.34741144 1.50803813 148 1520443800 2018.03.07 17:30 191.15000000 190.77000000 190.65000000 191.15000000 190.38765797 1.39227534 192 1520444700 2018.03.07 17:45 190.79000000 190.89000000 189.56000000 191.43000000 190.43550007 1.16277674 334 1520445600 2018.03.07 18:00 190.81000000 190.70000000 190.70000000 191.38000000 190.46069054 0.86517507 141 1520446500 2018.03.07 18:15 190.53000000 186.59000000 186.43000000 190.53000000 190.09205335 1.24947151 215 1520447400 2018.03.07 18:30 186.50000000 181.39000000 181.23000000 186.57000000 189.26328636 2.46431810 403 1520448300 2018.03.07 18:45 181.44000000 178.17000000 174.81000000 181.45000000 188.20678290 3.69758575 510 1520449200 2018.03.07 19:00 178.46000000 174.03000000 172.95000000 181.42000000 186.85661310 5.13123007 475 1520450100 2018.03.07 19:15 174.10000000 175.81000000 170.86000000 177.50000000 185.80455471 5.93275624 520 1520451000 2018.03.07 19:30 175.81000000 180.08000000 175.51000000 180.08000000 185.25935902 6.05661670 396 1520451900 2018.03.07 19:45 179.87000000 177.56000000 176.26000000 179.88000000 184.52608673 6.37634383 419 1520452800 2018.03.07 20:00 177.01000000 179.22000000 177.01000000 180.46000000 184.02074514 6.45204950 302 1520453700 2018.03.07 20:15 179.22000000 178.08000000 177.72000000 180.01000000 183.45495989 6.50459901 415 1520454600 2018.03.07 20:30 178.09000000 179.36000000 176.16000000 179.36000000 183.06496371 6.48293084 501 1520455500 2018.03.07 20:45 179.68000000 177.50000000 177.50000000 179.70000000 182.53496716 6.54416112 312 1520456400 2018.03.07 21:00 177.50000000 177.99000000 176.07000000 178.50000000 182.10211315 6.52675897 305 1520457300 2018.03.07 21:15 177.99000000 177.52000000 176.23000000 178.26000000 181.66572142 6.45124466 267 1520458200 2018.03.07 21:30 177.52000000 178.87000000 177.52000000 178.89000000 181.39946224 6.23622683 116 1520459100 2018.03.07 21:45 178.89000000 180.16000000 177.61000000 180.33000000 181.28141821 5.80645835 151 1520460000 2018.03.07 22:00 180.05000000 178.47000000 178.30000000 180.05000000 181.01366410 5.37742496 179 1520460900 2018.03.07 22:15 177.92000000 178.25000000 177.01000000 178.49000000 180.75045799 4.89351710 204 1520461800 2018.03.07 22:30 178.27000000 177.53000000 177.50000000 178.88000000 180.44374771 4.36154936 121 1520462700 2018.03.07 22:45 177.65000000 178.42000000 177.65000000 178.74000000 180.25100983 3.65542884 148 1520463600 2018.03.07 23:00 178.48000000 178.55000000 178.48000000 179.45000000 180.08900890 2.75030655 144 1520464500 2018.03.07 23:15 178.55000000 181.26000000 178.54000000 181.97000000 180.20053186 2.43029078 223 1520465400 2018.03.07 23:30 181.27000000 182.44000000 180.87000000 182.44000000 180.41381454 2.62159866 231 1520466300 2018.03.07 23:45 182.45000000 182.79000000 182.36000000 183.23000000 180.64011792 2.78078115 130 1520467200 2018.03.08 00:00 183.06000000 184.65000000 183.01000000 184.65000000 181.02201145 2.75287634 164 1520468100 2018.03.08 00:15 184.65000000 185.67000000 184.49000000 186.19000000 181.46467702 2.94113192 204 1520469000 2018.03.08 00:30 185.68000000 184.92000000 182.84000000 186.50000000 181.79375540 3.20150435 233 1520469900 2018.03.08 00:45 184.92000000 182.70000000 182.29000000 185.66000000 181.88006441 3.11030532 248 1520470800 2018.03.08 01:00 182.71000000 182.79000000 182.39000000 183.03000000 181.96672494 3.10263289 129 1520471700 2018.03.08 01:15 182.79000000 181.48000000 181.28000000 183.50000000 181.92037019 2.95890733 124 1520472600 2018.03.08 01:30 181.48000000 183.35000000 181.48000000 184.30000000 182.05652541 2.97700711 164 1520473500 2018.03.08 01:45 183.34000000 183.00000000 181.79000000 183.40000000 182.14638013 2.83895150 364 1520474400 2018.03.08 02:00 183.01000000 183.16000000 182.11000000 183.79000000 182.24291536 2.72399802 243 1520475300 2018.03.08 02:15 183.17000000 184.63000000 183.12000000 184.66000000 182.47025675 2.62849840 250 1520476200 2018.03.08 02:30 184.63000000 184.29000000 183.85000000 184.93000000 182.64356563 2.57785628 220 1520477100 2018.03.08 02:45 184.17000000 184.04000000 183.63000000 184.55000000 182.77655938 2.56739591 226 1520478000 2018.03.08 03:00 184.04000000 184.89000000 184.04000000 184.98000000 182.97783944 2.46238267 169 1520478900 2018.03.08 03:15 184.94000000 184.93000000 184.38000000 184.94000000 183.16375949 2.29050818 130 1520479800 2018.03.08 03:30 184.93000000 181.32000000 181.32000000 185.02000000 182.98816335 1.94682251 236 1520480700 2018.03.08 03:45 181.32000000 182.50000000 181.08000000 182.50000000 182.94167160 1.66658649 214 1520481600 2018.03.08 04:00 182.50000000 178.77000000 178.05000000 182.50000000 182.54436955 1.74061622 228 1520482500 2018.03.08 04:15 178.77000000 176.26000000 175.39000000 179.00000000 181.94585816 2.39594593 320 1520483400 2018.03.08 04:30 176.27000000 179.26000000 176.27000000 179.26000000 181.69006215 2.56438994 393 1520484300 2018.03.08 04:45 179.26000000 177.00000000 176.83000000 179.44000000 181.24338956 2.91909010 259 1520485200 2018.03.08 05:00 177.00000000 176.83000000 176.08000000 178.14000000 180.82306674 3.13092445 234 1520486100 2018.03.08 05:15 176.83000000 177.42000000 176.58000000 177.42000000 180.49896515 3.14096436 206 1520487000 2018.03.08 05:30 177.42000000 177.41000000 176.65000000 177.69000000 180.20477799 3.15027013 255 1520487900 2018.03.08 05:45 177.41000000 175.97000000 175.29000000 177.41000000 179.80146580 3.35938042 222 1520488800 2018.03.08 06:00 175.97000000 177.39000000 175.34000000 177.48000000 179.57180239 3.40481980 258 1520489700 2018.03.08 06:15 177.39000000 178.85000000 176.84000000 178.85000000 179.50305931 3.40262505 295 1520490600 2018.03.08 06:30 178.85000000 179.35000000 178.63000000 179.52000000 179.48848223 3.29611572 217 1520491500 2018.03.08 06:45 179.35000000 179.98000000 179.32000000 180.05000000 179.53529345 3.19285569 200 1520492400 2018.03.08 07:00 179.98000000 179.13000000 178.73000000 179.99000000 179.49669407 3.09577609 200 1520493300 2018.03.08 07:15 179.13000000 178.59000000 178.08000000 179.13000000 179.41034226 2.88989886 56 1520494200 2018.03.08 07:30 178.59000000 180.26000000 178.05000000 180.26000000 179.49126204 2.68102264 115 1520495100 2018.03.08 07:45 180.26000000 179.52000000 179.35000000 180.26000000 179.49399899 2.48083223 180 1520496000 2018.03.08 08:00 179.53000000 179.87000000 179.17000000 180.83000000 179.52980861 2.17720781 192 1520496900 2018.03.08 08:15 179.87000000 179.58000000 179.05000000 180.08000000 179.53458874 1.81372826 73 1520497800 2018.03.08 08:30 179.58000000 178.76000000 178.15000000 179.94000000 179.46081839 1.74153410 124 1520498700 2018.03.08 08:45 178.77000000 178.48000000 178.19000000 179.10000000 179.36740711 1.56080198 106 1520499600 2018.03.08 09:00 178.48000000 180.44000000 177.08000000 180.44000000 179.46955881 1.63090611 247 1520500500 2018.03.08 09:15 180.01000000 181.47000000 179.92000000 181.68000000 179.66007702 1.62624902 120 1520501400 2018.03.08 09:30 181.48000000 182.40000000 181.48000000 182.56000000 179.92102207 1.85971625 127 1520502300 2018.03.08 09:45 181.88000000 182.42000000 181.34000000 182.51000000 180.15901997 1.93420812 131 1520503200 2018.03.08 10:00 181.84000000 182.14000000 181.50000000 182.46000000 180.34768473 1.91788228 132 1520504100 2018.03.08 10:15 182.14000000 180.84000000 180.15000000 182.17000000 180.39457190 1.82487010 131 1520505000 2018.03.08 10:30 180.99000000 183.14000000 180.48000000 183.15000000 180.65604124 1.89036186 126 1520505900 2018.03.08 10:45 183.15000000 182.32000000 181.92000000 183.18000000 180.81451351 1.66399282 184 1520506800 2018.03.08 11:00 182.32000000 182.82000000 181.88000000 182.82000000 181.00551222 1.59165140 71 1520507700 2018.03.08 11:15 182.25000000 184.78000000 182.19000000 184.78000000 181.36498725 1.81105797 122 1520508600 2018.03.08 11:30 184.89000000 183.97000000 182.87000000 185.20000000 181.61308370 1.90691007 204 1520509500 2018.03.08 11:45 183.97000000 184.45000000 183.97000000 184.69000000 181.88326620 2.04065969 154 1520510400 2018.03.08 12:00 184.45000000 183.13000000 183.13000000 184.70000000 182.00200276 1.99385580 127 1520511300 2018.03.08 12:15 183.13000000 183.49000000 182.84000000 183.57000000 182.14371678 1.89889192 147 1520512200 2018.03.08 12:30 183.49000000 183.18000000 182.22000000 183.66000000 182.24241042 1.88356251 115 1520513100 2018.03.08 12:45 183.18000000 183.20000000 183.09000000 183.72000000 182.33360943 1.80764698 121 1520514000 2018.03.08 13:00 183.20000000 181.69000000 181.61000000 183.20000000 182.27231329 1.72169682 92 1520514900 2018.03.08 13:15 181.69000000 181.83000000 181.69000000 182.80000000 182.23018822 1.61594506 124 1520515800 2018.03.08 13:30 181.83000000 181.78000000 180.86000000 181.83000000 182.18731315 1.42673496 157 1520516700 2018.03.08 13:45 181.78000000 181.53000000 181.27000000 181.91000000 182.12471190 1.19139437 134 1520517600 2018.03.08 14:00 181.53000000 181.69000000 181.26000000 181.93000000 182.08331076 1.15288481 183 1520518500 2018.03.08 14:15 181.69000000 178.79000000 178.12000000 181.70000000 181.76966212 1.48308279 257 1520519400 2018.03.08 14:30 178.79000000 178.57000000 177.71000000 178.79000000 181.46493239 1.76077434 269 1520520300 2018.03.08 14:45 178.60000000 178.50000000 177.49000000 178.74000000 181.18255788 1.98195130 342 1520521200 2018.03.08 15:00 178.51000000 176.38000000 176.22000000 178.51000000 180.72517141 2.41105892 278 1520522100 2018.03.08 15:15 176.38000000 177.68000000 176.11000000 177.68000000 180.43515509 2.62572264 236 1520523000 2018.03.08 15:30 177.68000000 180.19000000 177.68000000 180.50000000 180.41180699 2.56550472 336 1520523900 2018.03.08 15:45 180.19000000 180.29000000 179.66000000 180.29000000 180.40020632 2.53446023 269 1520524800 2018.03.08 16:00 180.29000000 179.09000000 178.63000000 180.29000000 180.27542477 2.53660017 238 1520525700 2018.03.08 16:15 178.89000000 178.39000000 178.21000000 179.51000000 180.09586050 2.41885010 189 1520526600 2018.03.08 16:30 178.50000000 177.84000000 177.50000000 178.89000000 179.88101665 2.36874515 221 1520527500 2018.03.08 16:45 177.90000000 179.34000000 177.73000000 179.44000000 179.82949125 2.15188940 298 1520528400 2018.03.08 17:00 179.17000000 180.50000000 179.08000000 180.51000000 179.89334923 2.01631259 209 1520529300 2018.03.08 17:15 180.70000000 182.21000000 180.70000000 182.49000000 180.11398263 1.90519649 228 1520530200 2018.03.08 17:30 181.97000000 181.79000000 181.50000000 182.19000000 180.27360334 1.82801465 233 1520531100 2018.03.08 17:45 181.74000000 182.15000000 181.28000000 182.15000000 180.45230778 1.79307118 243 1520532000 2018.03.08 18:00 181.88000000 181.42000000 180.89000000 182.22000000 180.54446894 1.81040446 246 1520532900 2018.03.08 18:15 181.43000000 180.54000000 180.31000000 183.10000000 180.54404333 1.78729290 241 1520533800 2018.03.08 18:30 180.54000000 179.53000000 179.53000000 180.85000000 180.44746777 1.74330745 136 1520534700 2018.03.08 18:45 179.53000000 175.78000000 173.82000000 179.53000000 180.00294703 1.85871818 301 1520535600 2018.03.08 19:00 175.78000000 174.53000000 172.08000000 175.78000000 179.48171398 2.05408903 437 1520536500 2018.03.08 19:15 174.53000000 176.12000000 170.74000000 176.28000000 179.16155075 2.14041080 492 1520537400 2018.03.08 19:30 176.13000000 174.64000000 173.22000000 176.72000000 178.73092687 2.34506327 497 1520538300 2018.03.08 19:45 174.64000000 175.06000000 173.40000000 175.06000000 178.38131478 2.50050294 349 1520539200 2018.03.08 20:00 175.06000000 173.48000000 173.35000000 175.21000000 177.91452290 2.75838732 395 1520540100 2018.03.08 20:15 173.48000000 173.57000000 172.25000000 174.12000000 177.50075881 3.00980424 419 1520541000 2018.03.08 20:30 173.57000000 175.34000000 173.57000000 175.82000000 177.29497226 3.03508131 432 1520541900 2018.03.08 20:45 175.35000000 174.62000000 174.56000000 175.43000000 177.04021300 3.07273129 300 1520542800 2018.03.08 21:00 174.62000000 173.78000000 173.17000000 174.62000000 176.72971652 3.18818749 289 1520543700 2018.03.08 21:15 173.79000000 173.76000000 173.75000000 174.30000000 176.44688638 3.29700665 190 1520544600 2018.03.08 21:30 173.76000000 174.24000000 173.76000000 174.81000000 176.23670672 3.36806428 261 1520545500 2018.03.08 21:45 174.24000000 174.49000000 173.11000000 174.49000000 176.07035370 3.35495960 223 1520546400 2018.03.08 22:00 174.49000000 173.77000000 173.03000000 174.59000000 175.85127240 3.28534065 171 1520547300 2018.03.08 22:15 173.77000000 173.54000000 173.49000000 174.04000000 175.63115122 3.03317440 164 1520548200 2018.03.08 22:30 173.54000000 174.21000000 173.25000000 174.21000000 175.49580348 2.72932783 203 1520549100 2018.03.08 22:45 174.21000000 174.53000000 173.59000000 174.55000000 175.40382220 2.29415146 160 1520550000 2018.03.08 23:00 174.53000000 176.18000000 174.02000000 176.39000000 175.47774389 1.88044144 135 1520550900 2018.03.08 23:15 176.18000000 177.38000000 176.16000000 177.38000000 175.65891114 1.63335881 161 1520551800 2018.03.08 23:30 177.39000000 176.62000000 176.18000000 177.49000000 175.75044341 1.46071511 159 1520552700 2018.03.08 23:45 176.62000000 175.78000000 175.42000000 176.66000000 175.75325833 1.46258290 202 1520553600 2018.03.09 00:00 175.78000000 175.99000000 175.78000000 175.99000000 175.77580515 1.45194598 150 1520554500 2018.03.09 00:15 175.99000000 175.11000000 175.11000000 175.99000000 175.71239514 1.41606085 148 1520555400 2018.03.09 00:30 175.11000000 173.62000000 173.28000000 175.11000000 175.51311941 1.35062001 302 1520556300 2018.03.09 00:45 173.62000000 172.40000000 172.36000000 173.62000000 175.21663185 1.36275013 258 1520557200 2018.03.09 01:00 172.41000000 173.49000000 172.41000000 173.49000000 175.05219072 1.29865486 252 1520558100 2018.03.09 01:15 173.49000000 174.34000000 173.49000000 174.34000000 174.98436303 1.24633492 134 1520559000 2018.03.09 01:30 174.34000000 173.59000000 173.41000000 174.34000000 174.85156655 1.24593477 167 1520559900 2018.03.09 01:45 173.59000000 172.96000000 172.84000000 173.67000000 174.67141736 1.27686925 190 1520560800 2018.03.09 02:00 172.97000000 174.64000000 172.97000000 174.93000000 174.66842523 1.26090755 259 1520561700 2018.03.09 02:15 174.64000000 174.47000000 173.96000000 174.64000000 174.64952759 1.24383973 171 1520562600 2018.03.09 02:30 174.47000000 173.59000000 173.40000000 174.47000000 174.54862020 1.25775614 89 1520563500 2018.03.09 02:45 173.59000000 173.79000000 173.59000000 173.79000000 174.47637065 1.26836444 190 1520564400 2018.03.09 03:00 173.79000000 173.35000000 172.69000000 173.79000000 174.36909726 1.28814115 215 1520565300 2018.03.09 03:15 173.35000000 172.49000000 171.27000000 173.35000000 174.19013562 1.36163904 286 1520566200 2018.03.09 03:30 172.49000000 167.10000000 166.92000000 172.49000000 173.51488460 2.15930853 182 1520567100 2018.03.09 03:45 166.90000000 165.94000000 164.16000000 167.09000000 172.79346702 2.86062278 524 1520568000 2018.03.09 04:00 166.00000000 164.11000000 164.11000000 166.60000000 171.96647016 3.53103982 245 1520568900 2018.03.09 04:15 164.11000000 165.41000000 161.73000000 165.66000000 171.34204443 3.75938073 418 1520569800 2018.03.09 04:30 165.42000000 166.34000000 164.48000000 166.73000000 170.86565925 3.84369187 500 1520570700 2018.03.09 04:45 166.35000000 165.65000000 164.35000000 166.35000000 170.36892980 3.96522968 312 1520571600 2018.03.09 05:00 165.51000000 164.85000000 164.17000000 165.83000000 169.84331744 4.05718501 442 1520572500 2018.03.09 05:15 164.86000000 164.03000000 163.18000000 165.11000000 169.28966816 4.19340622 280 1520573400 2018.03.09 05:30 164.02000000 164.87000000 164.02000000 165.44000000 168.86874738 4.27666728 233 1520574300 2018.03.09 05:45 164.80000000 164.93000000 164.50000000 165.50000000 168.49362858 4.36510426 230 1520575200 2018.03.09 06:00 164.93000000 161.73000000 161.73000000 164.96000000 167.84947348 4.58730263 1195 1520576100 2018.03.09 06:15 161.73000000 158.99000000 158.98000000 161.73000000 167.00571410 4.90573566 283 1520577000 2018.03.09 06:30 158.99000000 159.52000000 157.62000000 159.57000000 166.29278895 5.08183376 274 1520577900 2018.03.09 06:45 159.52000000 158.32000000 158.32000000 161.50000000 165.53347571 5.29006495 263 1520578800 2018.03.09 07:00 158.32000000 160.38000000 157.51000000 161.43000000 165.04266850 5.08509891 467 1520579700 2018.03.09 07:15 160.38000000 159.68000000 159.68000000 161.32000000 164.53193817 4.82997042 352 1520580600 2018.03.09 07:30 159.68000000 161.04000000 159.68000000 161.04000000 164.19937263 4.47314597 243 1520581500 2018.03.09 07:45 161.04000000 158.50000000 157.80000000 161.04000000 163.65657524 4.11849571 303 1520582400 2018.03.09 08:00 158.50000000 158.02000000 156.29000000 158.62000000 163.11975855 3.67935837 265 1520583300 2018.03.09 08:15 158.21000000 160.91000000 158.21000000 161.50000000 162.90930535 3.03016882 580 1520584200 2018.03.09 08:30 160.94000000 161.51000000 160.38000000 162.05000000 162.77603818 2.87056862 371 1520585100 2018.03.09 08:45 161.51000000 164.93000000 160.70000000 164.93000000 162.98117740 2.87328577 302 1520586000 2018.03.09 09:00 164.93000000 164.35000000 162.22000000 165.05000000 163.11154145 2.91666487 377 1520586900 2018.03.09 09:15 164.35000000 164.24000000 162.50000000 164.50000000 163.21901370 2.92009325 374 1520587800 2018.03.09 09:30 164.24000000 162.09000000 162.00000000 166.43000000 163.11148858 2.79952928 329 1520588700 2018.03.09 09:45 162.09000000 163.25000000 162.09000000 163.35000000 163.12468015 2.74785589 231 1520589600 2018.03.09 10:00 163.25000000 161.99000000 161.33000000 163.25000000 163.01661537 2.67623473 321 1520590500 2018.03.09 10:15 161.99000000 164.49000000 161.99000000 164.49000000 163.15693772 2.75903387 326 1520591400 2018.03.09 10:30 164.49000000 164.19000000 163.59000000 165.20000000 163.25532460 2.79723348 243 1520592300 2018.03.09 10:45 164.19000000 161.69000000 161.47000000 164.19000000 163.10624607 2.70240242 355 1520593200 2018.03.09 11:00 161.76000000 161.28000000 159.85000000 164.71000000 162.93231787 2.61449527 308 1520594100 2018.03.09 11:15 161.28000000 161.71000000 161.05000000 162.23000000 162.81590664 2.41611275 248 1520595000 2018.03.09 11:30 161.71000000 158.26000000 158.22000000 161.71000000 162.38201077 2.32693169 246 1520595900 2018.03.09 11:45 157.81000000 159.61000000 157.11000000 160.97000000 162.11800975 2.15262119 457 1520596800 2018.03.09 12:00 159.64000000 161.86000000 158.51000000 162.23000000 162.09343739 2.11309027 460 1520597700 2018.03.09 12:15 161.43000000 163.10000000 161.29000000 163.52000000 162.18930050 2.06887559 342 1520598600 2018.03.09 12:30 163.30000000 160.97000000 160.95000000 163.33000000 162.07317664 2.05490601 316 1520599500 2018.03.09 12:45 160.85000000 163.03000000 160.49000000 164.01000000 162.16430267 1.90740362 524 1520600400 2018.03.09 13:00 163.02000000 162.99000000 162.69000000 164.16000000 162.24294051 1.67177106 179 1520601300 2018.03.09 13:15 163.05000000 163.24000000 161.50000000 164.08000000 162.33789856 1.65150553 247 1520602200 2018.03.09 13:30 163.25000000 165.17000000 162.29000000 165.20000000 162.60762251 1.73601057 160 1520603100 2018.03.09 13:45 165.25000000 169.62000000 164.80000000 169.62000000 163.27546798 2.30571614 288 1520604000 2018.03.09 14:00 169.63000000 169.19000000 168.63000000 171.98000000 163.83875675 2.74305355 421 1520604900 2018.03.09 14:15 169.19000000 171.23000000 168.48000000 171.49000000 164.54268468 3.36057444 351 1520605800 2018.03.09 14:30 171.23000000 170.89000000 169.79000000 171.23000000 165.14719090 3.76351534 273 1520606700 2018.03.09 14:45 170.90000000 172.36000000 170.90000000 173.91000000 165.83412510 4.26161424 265 1520607600 2018.03.09 15:00 172.36000000 172.18000000 171.94000000 173.29000000 166.43849414 4.58117699 240 1520608500 2018.03.09 15:15 172.18000000 171.29000000 170.59000000 172.33000000 166.90054231 4.83100939 258 1520609400 2018.03.09 15:30 171.29000000 170.61000000 169.62000000 171.29000000 167.25382400 4.97632309 266 1520610300 2018.03.09 15:45 170.61000000 170.87000000 170.37000000 171.79000000 167.59822171 4.98704889 264 1520611200 2018.03.09 16:00 170.87000000 172.73000000 170.87000000 173.49000000 168.08696250 5.04572110 371 1520612100 2018.03.09 16:15 172.61000000 176.25000000 172.61000000 176.25000000 168.86439464 5.35056607 321 1520613000 2018.03.09 16:30 176.25000000 176.71000000 176.05000000 177.00000000 169.61159515 5.25758755 227 1520613900 2018.03.09 16:45 176.71000000 180.68000000 176.71000000 180.68000000 170.66572895 5.53559488 225 1520614800 2018.03.09 17:00 180.80000000 176.23000000 176.23000000 180.82000000 171.19565953 5.41619841 361 1520615700 2018.03.09 17:15 176.23000000 176.16000000 175.94000000 177.73000000 171.66845386 5.29701100 307 1520616600 2018.03.09 17:30 176.16000000 177.19000000 176.16000000 177.56000000 172.19431539 4.93823039 345 1520617500 2018.03.09 17:45 177.19000000 176.89000000 176.78000000 178.14000000 172.64152345 4.64243950 246 1520618400 2018.03.09 18:00 176.89000000 177.70000000 175.84000000 178.59000000 173.12328312 4.26569177 375 1520619300 2018.03.09 18:15 177.70000000 171.80000000 171.50000000 177.82000000 172.99725616 3.66837706 370 1520620200 2018.03.09 18:30 171.80000000 172.32000000 171.69000000 173.10000000 172.93275557 3.24104106 420 1520621100 2018.03.09 18:45 172.32000000 172.31000000 171.32000000 172.33000000 172.87344552 3.17474085 305 1520622000 2018.03.09 19:00 172.31000000 175.94000000 171.73000000 175.94000000 173.16549833 3.03804319 392 1520622900 2018.03.09 19:15 175.94000000 176.65000000 175.82000000 176.65000000 173.49735563 2.99135812 186 1520623800 2018.03.09 19:30 176.65000000 175.67000000 175.08000000 177.00000000 173.70427414 2.90166401 355 1520624700 2018.03.09 19:45 175.67000000 175.51000000 175.03000000 176.82000000 173.87624803 2.85488465 241 1520625600 2018.03.09 20:00 175.51000000 176.69000000 175.51000000 178.02000000 174.14422441 2.80473481 251 1520626500 2018.03.09 20:15 176.92000000 179.54000000 176.92000000 179.54000000 174.65810780 2.80450248 352 1520627400 2018.03.09 20:30 179.54000000 179.68000000 178.91000000 180.27000000 175.13638325 2.71488802 293 1520628300 2018.03.09 20:45 179.68000000 179.03000000 177.78000000 179.68000000 175.50720389 2.55047372 266 1520629200 2018.03.09 21:00 179.03000000 176.71000000 175.35000000 179.03000000 175.62175590 2.44564356 189 1520630100 2018.03.09 21:15 176.71000000 175.53000000 174.50000000 176.71000000 175.61301724 2.44465913 384 1520631000 2018.03.09 21:30 175.53000000 176.50000000 174.92000000 176.52000000 175.69749179 2.41320034 350 1520631900 2018.03.09 21:45 176.50000000 177.64000000 175.86000000 178.06000000 175.88249257 2.14195348 287 1520632800 2018.03.09 22:00 177.64000000 178.51000000 177.24000000 179.08000000 176.13273138 2.17519786 261 1520633700 2018.03.09 22:15 178.51000000 179.29000000 178.02000000 179.85000000 176.43342363 2.25085224 182 1520634600 2018.03.09 22:30 179.29000000 178.78000000 177.61000000 179.63000000 176.65690709 2.29632463 241 1520635500 2018.03.09 22:45 178.78000000 182.73000000 178.78000000 183.23000000 177.23529689 2.67155166 316 1520636400 2018.03.09 23:00 182.76000000 184.57000000 182.08000000 184.57000000 177.93384004 3.20246212 382 1520637300 2018.03.09 23:15 184.57000000 186.44000000 184.57000000 186.57000000 178.74395052 3.54092454 367 1520638200 2018.03.09 23:30 186.44000000 187.12000000 184.74000000 187.13000000 179.54166951 3.82389426 396 1520639100 2018.03.09 23:45 187.01000000 184.88000000 184.83000000 187.34000000 180.05008194 3.72353815 343