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 1515465000 2018.01.09 02:30 251.46000000 254.41000000 250.01000000 254.88000000 254.41000000 0.00000000 908 1515466800 2018.01.09 03:00 254.42000000 250.97000000 250.73000000 255.40000000 254.08238095 0.00000000 813 1515468600 2018.01.09 03:30 250.97000000 253.84000000 250.26000000 254.75000000 254.05929705 0.00000000 997 1515470400 2018.01.09 04:00 253.84000000 252.16000000 251.33000000 254.09000000 253.87841162 0.00000000 1023 1515472200 2018.01.09 04:30 251.83000000 251.96000000 251.08000000 252.75000000 253.69570575 0.00000000 922 1515474000 2018.01.09 05:00 251.96000000 253.31000000 251.52000000 253.69000000 253.65897187 0.00000000 939 1515475800 2018.01.09 05:30 253.31000000 252.72000000 251.08000000 254.10000000 253.56954598 0.00000000 803 1515477600 2018.01.09 06:00 252.64000000 254.23000000 252.23000000 255.59000000 253.63244636 0.00000000 918 1515479400 2018.01.09 06:30 254.23000000 254.61000000 253.25000000 254.72000000 253.72554671 0.00000000 953 1515481200 2018.01.09 07:00 254.62000000 254.01000000 253.05000000 254.81000000 253.75263750 0.00000000 869 1515483000 2018.01.09 07:30 253.82000000 248.02000000 247.23000000 253.82000000 253.20667202 0.00000000 912 1515484800 2018.01.09 08:00 248.03000000 247.28000000 245.50000000 250.08000000 252.64222707 0.00000000 868 1515486600 2018.01.09 08:30 247.76000000 247.14000000 244.80000000 248.00000000 252.11820544 0.00000000 999 1515488400 2018.01.09 09:00 247.15000000 248.51000000 246.31000000 249.11000000 251.77456683 0.00000000 904 1515490200 2018.01.09 09:30 248.51000000 249.34000000 248.50000000 250.55000000 251.54270332 0.00000000 877 1515492000 2018.01.09 10:00 249.34000000 250.02000000 249.16000000 250.55000000 251.39768396 0.00000000 826 1515493800 2018.01.09 10:30 250.03000000 251.71000000 250.03000000 251.95000000 251.42742834 0.00000000 687 1515495600 2018.01.09 11:00 251.71000000 249.87000000 249.13000000 251.72000000 251.27910183 0.00000000 747 1515497400 2018.01.09 11:30 249.86000000 248.28000000 248.28000000 251.80000000 250.99347309 0.00000000 688 1515499200 2018.01.09 12:00 248.28000000 243.98000000 242.93000000 248.80000000 250.32552327 2.94089592 972 1515501000 2018.01.09 12:30 244.03000000 242.44000000 237.85000000 244.75000000 249.57452105 3.36590301 2036 1515502800 2018.01.09 13:00 242.46000000 243.02000000 240.66000000 244.69000000 248.95028095 3.75223864 953 1515504600 2018.01.09 13:30 242.92000000 245.07000000 242.92000000 246.06000000 248.58073039 3.75416916 721 1515506400 2018.01.09 14:00 245.07000000 244.65000000 244.44000000 246.90000000 248.20637511 3.83225483 1743 1515508200 2018.01.09 14:30 244.65000000 243.94000000 242.30000000 245.12000000 247.80005367 3.92209871 901 1515510000 2018.01.09 15:00 243.94000000 239.07000000 238.98000000 244.36000000 246.96861999 4.30413421 880 1515511800 2018.01.09 15:30 239.10000000 234.69000000 234.23000000 241.24000000 245.79922761 5.08298289 943 1515513600 2018.01.09 16:00 234.69000000 237.47000000 234.69000000 240.25000000 245.00596784 5.19104113 1012 1515515400 2018.01.09 16:30 237.49000000 245.12000000 237.44000000 245.12000000 245.01682804 4.72452448 959 1515517200 2018.01.09 17:00 245.12000000 249.40000000 244.59000000 250.90000000 245.43427299 4.36459148 913 1515519000 2018.01.09 17:30 249.40000000 249.28000000 244.86000000 249.42000000 245.80053271 4.41934214 722 1515520800 2018.01.09 18:00 249.28000000 249.80000000 247.80000000 250.90000000 246.18143435 4.52640157 913 1515522600 2018.01.09 18:30 249.80000000 256.04000000 249.53000000 256.12000000 247.12034537 5.13464459 865 1515524400 2018.01.09 19:00 256.04000000 252.30000000 251.83000000 256.05000000 247.61364581 5.35605417 868 1515526200 2018.01.09 19:30 252.30000000 252.25000000 251.70000000 254.53000000 248.05520335 5.55537487 951 1515528000 2018.01.09 20:00 252.26000000 251.51000000 250.00000000 253.05000000 248.38423160 5.69220873 867 1515529800 2018.01.09 20:30 251.51000000 249.82000000 249.24000000 253.22000000 248.52097145 5.70198386 802 1515531600 2018.01.09 21:00 249.75000000 249.77000000 248.02000000 250.64000000 248.63992655 5.74626576 593 1515533400 2018.01.09 21:30 249.87000000 248.60000000 246.81000000 249.89000000 248.63612402 5.74423502 737 1515535200 2018.01.09 22:00 248.61000000 246.26000000 245.80000000 249.23000000 248.40982650 5.59377207 792 1515537000 2018.01.09 22:30 246.27000000 250.42000000 246.26000000 251.62000000 248.60127159 5.50599164 778 1515538800 2018.01.09 23:00 250.42000000 248.52000000 248.52000000 250.57000000 248.59353144 5.36069930 866 1515540600 2018.01.09 23:30 248.52000000 245.10000000 244.80000000 248.58000000 248.26081416 5.28302005 769 1515542400 2018.01.10 00:00 245.23000000 244.07000000 243.29000000 245.30000000 247.86168900 5.23701285 842 1515544200 2018.01.10 00:30 244.08000000 243.10000000 243.10000000 244.30000000 247.40819481 5.22805657 630 1515546000 2018.01.10 01:00 243.10000000 242.70000000 240.52000000 243.10000000 246.95979531 5.00784921 780 1515547800 2018.01.10 01:30 242.80000000 242.57000000 240.15000000 244.50000000 246.54171956 4.39460651 883 1515549600 2018.01.10 02:00 242.57000000 238.89000000 236.80000000 244.23000000 245.81298437 4.52274080 895 1515551400 2018.01.10 02:30 238.55000000 239.20000000 236.80000000 240.12000000 245.18317633 5.01140788 889 1515553200 2018.01.10 03:00 239.20000000 240.56000000 237.46000000 242.81000000 244.74287382 5.20778745 746 1515555000 2018.01.10 03:30 240.49000000 240.55000000 238.40000000 242.10000000 244.34355251 5.34926347 890 1515556800 2018.01.10 04:00 240.55000000 241.72000000 240.31000000 242.94000000 244.09369036 5.33469997 854 1515558600 2018.01.10 04:30 241.21000000 240.92000000 238.71000000 241.78000000 243.79143414 4.76791884 776 1515560400 2018.01.10 05:00 240.93000000 240.19000000 239.32000000 241.69000000 243.44844041 4.53828003 908 1515562200 2018.01.10 05:30 240.29000000 236.90000000 235.09000000 240.69000000 242.82477942 4.47538642 789 1515564000 2018.01.10 06:00 236.90000000 238.62000000 235.36000000 239.46000000 242.42432424 4.21683835 742 1515565800 2018.01.10 06:30 238.62000000 239.27000000 238.57000000 241.03000000 242.12391240 3.98978124 724 1515567600 2018.01.10 07:00 239.38000000 240.03000000 238.66000000 242.39000000 241.92449218 3.65624361 868 1515569400 2018.01.10 07:30 239.83000000 240.02000000 237.72000000 241.05000000 241.74311197 3.37262032 706 1515571200 2018.01.10 08:00 239.69000000 241.95000000 238.62000000 243.98000000 241.76281559 3.21809257 764 1515573000 2018.01.10 08:30 241.95000000 242.99000000 240.54000000 243.00000000 241.87969030 2.60462353 736 1515574800 2018.01.10 09:00 242.90000000 239.00000000 238.37000000 242.90000000 241.60543408 2.13106829 778 1515576600 2018.01.10 09:30 239.04000000 237.81000000 236.73000000 240.37000000 241.24396417 2.00522629 812 1515578400 2018.01.10 10:00 237.81000000 228.30000000 227.79000000 237.96000000 240.01120567 3.14180974 875 1515580200 2018.01.10 10:30 228.30000000 227.19000000 226.53000000 231.09000000 238.79013847 4.06926289 811 1515582000 2018.01.10 11:00 226.90000000 229.95000000 225.80000000 230.11000000 237.94822052 4.43153539 577 1515583800 2018.01.10 11:30 229.95000000 231.68000000 229.06000000 233.41000000 237.35124713 4.54960235 756 1515585600 2018.01.10 12:00 231.68000000 229.80000000 229.80000000 234.79000000 236.63208074 4.89099130 738 1515587400 2018.01.10 12:30 229.80000000 231.66000000 228.83000000 232.54000000 236.15854924 5.03574178 801 1515589200 2018.01.10 13:00 231.66000000 234.87000000 230.56000000 235.10000000 236.03583027 4.96124073 853 1515591000 2018.01.10 13:30 234.88000000 234.81000000 234.59000000 237.19000000 235.91908453 4.87494414 875 1515592800 2018.01.10 14:00 234.81000000 235.95000000 234.75000000 236.52000000 235.92202886 4.69910279 648 1515594600 2018.01.10 14:30 235.80000000 234.20000000 233.99000000 235.80000000 235.75802611 4.57760166 690 1515596400 2018.01.10 15:00 234.20000000 234.58000000 233.44000000 235.19000000 235.64583315 4.47120591 750 1515598200 2018.01.10 15:30 234.75000000 232.80000000 232.80000000 236.79000000 235.37480142 4.49331447 711 1515600000 2018.01.10 16:00 232.96000000 232.68000000 230.54000000 234.80000000 235.11815366 4.45960596 749 1515601800 2018.01.10 16:30 232.51000000 231.56000000 228.80000000 232.72000000 234.77928189 4.40648554 880 1515603600 2018.01.10 17:00 231.79000000 240.20000000 231.34000000 240.21000000 235.29554075 4.46760080 622 1515605400 2018.01.10 17:30 240.21000000 243.50000000 238.60000000 245.47000000 236.07691783 4.86155108 727 1515607200 2018.01.10 18:00 243.50000000 242.22000000 241.80000000 246.13000000 236.66197327 5.06438040 860 1515609000 2018.01.10 18:30 242.25000000 242.66000000 240.32000000 243.18000000 237.23321391 5.28500580 913 1515610800 2018.01.10 19:00 242.75000000 243.49000000 240.89000000 245.35000000 237.82909830 5.72315421 692 1515612600 2018.01.10 19:30 243.53000000 244.25000000 241.66000000 244.47000000 238.44061275 6.18559472 836 1515614400 2018.01.10 20:00 244.27000000 243.99000000 243.33000000 245.30000000 238.96912582 6.11645865 672 1515616200 2018.01.10 20:30 243.99000000 244.33000000 242.09000000 245.17000000 239.47968527 5.85011737 877 1515618000 2018.01.10 21:00 244.50000000 241.62000000 241.44000000 244.72000000 239.68352476 5.54467995 1021 1515619800 2018.01.10 21:30 241.62000000 242.16000000 240.66000000 242.30000000 239.91937955 5.35403543 798 1515621600 2018.01.10 22:00 242.16000000 240.92000000 240.66000000 242.16000000 240.01467673 4.88384324 783 1515623400 2018.01.10 22:30 240.92000000 242.10000000 240.66000000 242.72000000 240.21327895 4.57869012 917 1515625200 2018.01.10 23:00 242.10000000 243.90000000 241.89000000 243.90000000 240.56439524 4.55776517 658 1515627000 2018.01.10 23:30 243.90000000 243.90000000 243.90000000 245.60000000 240.88207188 4.48344806 666 1515628800 2018.01.11 00:00 243.90000000 240.66000000 240.66000000 244.04000000 240.86092218 4.34312555 837 1515630600 2018.01.11 00:30 240.66000000 240.19000000 236.13000000 240.66000000 240.79702483 4.07869311 722 1515632400 2018.01.11 01:00 240.19000000 241.27000000 239.60000000 241.75000000 240.84207008 3.83474941 913 1515634200 2018.01.11 01:30 241.28000000 246.46000000 240.46000000 246.86000000 241.37711103 3.53859108 998 1515636000 2018.01.11 02:00 246.46000000 250.58000000 246.46000000 250.67000000 242.25357665 3.43185792 755 1515637800 2018.01.11 02:30 250.58000000 245.33000000 245.08000000 250.60000000 242.54656935 2.46422483 824 1515639600 2018.01.11 03:00 245.56000000 244.55000000 242.88000000 246.03000000 242.73737227 2.38892791 876 1515641400 2018.01.11 03:30 244.56000000 242.47000000 241.62000000 244.62000000 242.71190824 2.39028169 950 1515643200 2018.01.11 04:00 242.47000000 242.01000000 240.94000000 243.96000000 242.64505984 2.41136716 872 1515645000 2018.01.11 04:30 242.01000000 238.63000000 237.91000000 242.01000000 242.26267319 2.67316940 816 1515646800 2018.01.11 05:00 238.42000000 232.41000000 229.38000000 238.86000000 241.32432336 3.66230837 826 1515648600 2018.01.11 05:30 232.41000000 224.27000000 219.20000000 234.48000000 239.70010209 5.56956279 812 1515650400 2018.01.11 06:00 224.38000000 215.77000000 211.71000000 229.35000000 237.42104474 8.13006374 903 1515652200 2018.01.11 06:30 215.78000000 226.14000000 213.96000000 229.80000000 236.34665953 8.67151598 881 1515654000 2018.01.11 07:00 226.15000000 225.05000000 222.43000000 230.29000000 235.27078719 9.26521004 916 1515655800 2018.01.11 07:30 225.06000000 220.50000000 219.23000000 226.34000000 233.86404556 10.11059290 984 1515657600 2018.01.11 08:00 220.50000000 225.33000000 219.28000000 225.58000000 233.05127931 10.41370347 986 1515659400 2018.01.11 08:30 225.12000000 222.08000000 221.87000000 227.13000000 232.00639557 10.80441912 1080 1515661200 2018.01.11 09:00 222.11000000 229.03000000 220.32000000 229.03000000 231.72292932 10.57296195 921 1515663000 2018.01.11 09:30 229.04000000 228.42000000 225.26000000 229.23000000 231.40836463 10.31923626 1053 1515664800 2018.01.11 10:00 228.41000000 231.59000000 228.33000000 233.52000000 231.42566323 10.10608654 794 1515666600 2018.01.11 10:30 231.60000000 232.12000000 231.30000000 234.82000000 231.49179054 9.90384030 811 1515668400 2018.01.11 11:00 232.12000000 230.95000000 230.07000000 232.48000000 231.44019145 9.66673722 848 1515670200 2018.01.11 11:30 230.95000000 227.05000000 225.29000000 231.03000000 231.02207797 9.13966904 774 1515672000 2018.01.11 12:00 227.06000000 224.90000000 223.96000000 228.45000000 230.43902293 8.11981843 774 1515673800 2018.01.11 12:30 224.90000000 223.66000000 223.24000000 227.17000000 229.79340170 7.49321452 818 1515675600 2018.01.11 13:00 223.59000000 222.90000000 222.05000000 226.23000000 229.13688725 6.78669405 933 1515677400 2018.01.11 13:30 222.90000000 226.94000000 221.49000000 227.80000000 228.92765989 6.06345770 947 1515679200 2018.01.11 14:00 226.98000000 230.36000000 226.21000000 232.05000000 229.06407324 5.37411967 901 1515681000 2018.01.11 14:30 230.37000000 233.64000000 230.24000000 235.40000000 229.49987579 5.25756772 877 1515682800 2018.01.11 15:00 233.64000000 230.77000000 230.57000000 234.51000000 229.62084000 5.29356627 978 1515684600 2018.01.11 15:30 230.77000000 231.24000000 228.96000000 231.64000000 229.77504571 5.25142703 903 1515686400 2018.01.11 16:00 231.25000000 229.18000000 229.18000000 233.36000000 229.71837469 4.18855130 937 1515688200 2018.01.11 16:30 229.05000000 233.03000000 228.52000000 233.17000000 230.03376758 4.32148184 987 1515690000 2018.01.11 17:00 233.18000000 235.97000000 233.18000000 238.80000000 230.59912305 4.61176189 780 1515691800 2018.01.11 17:30 235.97000000 234.80000000 234.80000000 236.27000000 230.99920657 4.28162365 665 1515693600 2018.01.11 18:00 234.80000000 236.07000000 234.80000000 237.51000000 231.48213927 4.41194182 846 1515695400 2018.01.11 18:30 236.07000000 233.80000000 233.80000000 238.00000000 231.70288791 3.98437112 865 1515697200 2018.01.11 19:00 233.80000000 230.06000000 230.03000000 233.80000000 231.54642240 3.90654739 867 1515699000 2018.01.11 19:30 230.06000000 230.16000000 229.92000000 231.77000000 231.41438217 3.82085000 692 1515700800 2018.01.11 20:00 230.16000000 233.67000000 230.10000000 233.84000000 231.62920292 3.90684853 767 1515702600 2018.01.11 20:30 233.67000000 231.71000000 231.19000000 234.15000000 231.63689788 3.90749582 674 1515704400 2018.01.11 21:00 231.71000000 232.80000000 231.50000000 232.82000000 231.74766951 3.94292985 689 1515706200 2018.01.11 21:30 232.80000000 226.69000000 224.80000000 232.80000000 231.26598670 3.85558604 729 1515708000 2018.01.11 22:00 226.69000000 226.00000000 223.80000000 228.13000000 230.76446415 3.72585777 907 1515709800 2018.01.11 22:30 226.02000000 228.85000000 226.02000000 230.41000000 230.58213423 3.41114967 738 1515711600 2018.01.11 23:00 228.85000000 227.72000000 226.85000000 229.00000000 230.30955002 3.08077861 492 1515713400 2018.01.11 23:30 227.72000000 227.25000000 225.09000000 227.80000000 230.01816431 3.16048705 893 1515715200 2018.01.12 00:00 227.43000000 225.11000000 224.45000000 228.30000000 229.55072009 3.50065263 868 1515717000 2018.01.12 00:30 225.03000000 222.22000000 220.22000000 226.72000000 228.85255627 3.96432872 946 1515718800 2018.01.12 01:00 222.23000000 221.78000000 217.81000000 222.31000000 228.17897948 4.46153649 936 1515720600 2018.01.12 01:30 221.79000000 223.32000000 219.63000000 224.63000000 227.71621953 4.69711290 998 1515722400 2018.01.12 02:00 223.33000000 217.78000000 216.88000000 223.39000000 226.76991291 5.48660668 1022 1515724200 2018.01.12 02:30 217.81000000 219.97000000 215.60000000 222.54000000 226.12230216 5.73053881 1023 1515726000 2018.01.12 03:00 219.99000000 221.67000000 219.73000000 223.69000000 225.69827338 5.51272807 907 1515727800 2018.01.12 03:30 221.67000000 227.14000000 221.67000000 227.14000000 225.83558068 5.09525696 938 1515729600 2018.01.12 04:00 226.85000000 229.56000000 225.40000000 229.56000000 226.19028728 4.56234517 905 1515731400 2018.01.12 04:30 229.58000000 228.65000000 227.30000000 229.58000000 226.42454563 4.25234750 825 1515733200 2018.01.12 05:00 228.35000000 228.60000000 227.05000000 228.93000000 226.63173176 4.20195855 850 1515735000 2018.01.12 05:30 228.61000000 230.16000000 228.28000000 231.28000000 226.96775731 4.22327570 763 1515736800 2018.01.12 06:00 230.18000000 229.66000000 227.47000000 231.26000000 227.22416138 4.04279952 917 1515738600 2018.01.12 06:30 229.67000000 230.72000000 227.10000000 230.72000000 227.55709839 4.08497366 885 1515740400 2018.01.12 07:00 230.74000000 228.35000000 227.78000000 231.83000000 227.63261283 3.94662528 509 1515742200 2018.01.12 07:30 228.35000000 228.52000000 227.30000000 230.15000000 227.71712589 3.97847800 893 1515744000 2018.01.12 08:00 228.53000000 231.75000000 228.45000000 232.68000000 228.10120914 4.19802313 794 1515745800 2018.01.12 08:30 231.75000000 231.57000000 230.02000000 232.81000000 228.43157017 4.39482967 795 1515747600 2018.01.12 09:00 231.79000000 231.07000000 230.59000000 232.24000000 228.68284920 4.53313068 702 1515749400 2018.01.12 09:30 231.07000000 229.80000000 229.80000000 232.22000000 228.78924452 4.57231883 679 1515751200 2018.01.12 10:00 229.80000000 226.75000000 226.65000000 230.35000000 228.59503075 4.44536456 728 1515753000 2018.01.12 10:30 226.75000000 227.64000000 226.75000000 229.05000000 228.50407544 4.18730287 697 1515754800 2018.01.12 11:00 227.64000000 225.84000000 224.56000000 228.25000000 228.25035397 3.89166076 690 1515756600 2018.01.12 11:30 225.87000000 227.62000000 225.87000000 227.79000000 228.19032026 3.72557536 718 1515758400 2018.01.12 12:00 227.74000000 233.79000000 227.43000000 235.20000000 228.72362309 3.16946308 664 1515760200 2018.01.12 12:30 233.81000000 234.37000000 232.80000000 234.98000000 229.26137328 2.76161500 772 1515762000 2018.01.12 13:00 234.38000000 237.00000000 234.17000000 237.62000000 229.99838534 2.70184198 582 1515763800 2018.01.12 13:30 237.00000000 235.19000000 234.98000000 237.80000000 230.49282484 2.85571779 750 1515765600 2018.01.12 14:00 235.19000000 235.50000000 233.13000000 235.79000000 230.96969866 3.07638890 663 1515767400 2018.01.12 14:30 235.50000000 238.32000000 235.31000000 238.32000000 231.66972736 3.49122833 605 1515769200 2018.01.12 15:00 238.28000000 238.78000000 236.39000000 238.78000000 232.34689618 3.84333424 366 1515771000 2018.01.12 15:30 238.80000000 235.69000000 234.32000000 239.38000000 232.66528702 3.93434699 766 1515772800 2018.01.12 16:00 235.69000000 234.24000000 233.60000000 237.80000000 232.81525969 3.91610561 757 1515774600 2018.01.12 16:30 234.24000000 236.69000000 234.24000000 238.80000000 233.18428257 4.03633542 686 1515776400 2018.01.12 17:00 236.69000000 233.80000000 233.80000000 238.85000000 233.24292233 3.89911402 658 1515778200 2018.01.12 17:30 233.80000000 230.49000000 230.10000000 233.80000000 232.98073925 3.78161131 849 1515780000 2018.01.12 18:00 230.49000000 228.81000000 228.81000000 232.67000000 232.58352599 3.87143938 1091 1515781800 2018.01.12 18:30 228.81000000 229.03000000 228.81000000 230.45000000 232.24509494 3.95477845 540 1515783600 2018.01.12 19:00 228.94000000 228.92000000 228.80000000 229.95000000 231.92841923 4.04116148 618 1515785400 2018.01.12 19:30 228.93000000 229.57000000 228.80000000 230.80000000 231.70380788 4.07992380 631 1515787200 2018.01.12 20:00 229.57000000 229.18000000 226.80000000 229.61000000 231.46344522 4.02356420 679 1515789000 2018.01.12 20:30 229.19000000 228.80000000 228.69000000 229.32000000 231.20978377 4.05516808 594 1515790800 2018.01.12 21:00 228.80000000 229.84000000 227.50000000 230.62000000 231.07932818 3.93999640 436 1515792600 2018.01.12 21:30 229.85000000 231.94000000 228.84000000 232.50000000 231.16129692 3.82812232 495 1515794400 2018.01.12 22:00 231.58000000 233.26000000 230.80000000 233.82000000 231.36117340 3.72098921 630 1515796200 2018.01.12 22:30 233.26000000 233.34000000 231.94000000 234.70000000 231.54963308 3.61068555 779 1515798000 2018.01.12 23:00 233.35000000 231.56000000 230.91000000 233.76000000 231.55062041 3.39846489 898 1515799800 2018.01.12 23:30 231.60000000 232.34000000 231.32000000 233.17000000 231.62579941 3.28338525 651 1515974400 2018.01.15 00:00 233.41000000 234.36000000 233.40000000 234.95000000 231.88619947 3.16915538 733 1515976200 2018.01.15 00:30 234.37000000 236.98000000 233.99000000 237.49000000 232.37132333 3.00440720 714 1515978000 2018.01.15 01:00 236.98000000 236.77000000 236.20000000 237.73000000 232.79024492 2.86215210 646 1515979800 2018.01.15 01:30 236.78000000 232.98000000 232.27000000 237.19000000 232.80831683 2.79229909 811 1515981600 2018.01.15 02:00 232.98000000 234.60000000 232.26000000 235.53000000 232.97895332 2.84680537 785 1515983400 2018.01.15 02:30 234.60000000 236.69000000 234.60000000 237.49000000 233.33238634 2.96748806 843 1515985200 2018.01.15 03:00 236.71000000 236.07000000 235.26000000 237.95000000 233.59311145 3.12863364 750 1515987000 2018.01.15 03:30 236.08000000 234.59000000 234.42000000 236.99000000 233.68805322 3.09461846 811 1515988800 2018.01.15 04:00 234.59000000 233.14000000 233.14000000 234.76000000 233.63585767 2.88119472 828 1515990600 2018.01.15 04:30 233.14000000 232.49000000 230.83000000 234.43000000 233.52672837 2.67417440 795 1515992400 2018.01.15 05:00 232.50000000 232.00000000 230.39000000 233.06000000 233.38132567 2.46614942 805 1515994200 2018.01.15 05:30 232.00000000 232.96000000 230.43000000 234.05000000 233.34119941 2.31323917 844 1515996000 2018.01.15 06:00 232.96000000 234.12000000 232.95000000 234.76000000 233.41537090 2.12279191 599 1515997800 2018.01.15 06:30 234.04000000 233.75000000 232.64000000 234.82000000 233.44724034 1.85211683 789 1515999600 2018.01.15 07:00 233.78000000 232.35000000 231.96000000 234.23000000 233.34274126 1.71102340 519 1516001400 2018.01.15 07:30 232.33000000 233.75000000 231.95000000 234.30000000 233.38152780 1.67194442 697 1516003200 2018.01.15 08:00 233.75000000 236.33000000 233.75000000 236.61000000 233.66233468 1.71113696 811 1516005000 2018.01.15 08:30 236.32000000 236.39000000 235.45000000 237.19000000 233.92211233 1.75420212 805 1516006800 2018.01.15 09:00 236.31000000 234.80000000 233.83000000 236.39000000 234.00572068 1.66384347 521 1516008600 2018.01.15 09:30 234.81000000 233.97000000 233.90000000 234.99000000 234.00231871 1.62258210 578 1516010400 2018.01.15 10:00 233.97000000 233.73000000 233.13000000 234.63000000 233.97638359 1.62867345 709 1516012200 2018.01.15 10:30 233.71000000 233.02000000 232.08000000 233.80000000 233.88529944 1.51684260 619 1516014000 2018.01.15 11:00 233.03000000 232.32000000 232.12000000 233.79000000 233.73622331 1.43680619 572 1516015800 2018.01.15 11:30 232.33000000 234.20000000 232.33000000 236.22000000 233.78039251 1.42113075 562 1516017600 2018.01.15 12:00 234.20000000 234.93000000 234.20000000 234.93000000 233.88987894 1.41367819 440 1516019400 2018.01.15 12:30 234.94000000 235.87000000 234.54000000 236.99000000 234.07846190 1.33484690 647 1516021200 2018.01.15 13:00 235.87000000 233.80000000 230.27000000 236.20000000 234.05194172 1.25696947 672 1516023000 2018.01.15 13:30 233.80000000 233.69000000 231.22000000 236.01000000 234.01747108 1.24956626 885 1516024800 2018.01.15 14:00 233.71000000 232.23000000 231.93000000 234.39000000 233.84723574 1.28433824 848 1516026600 2018.01.15 14:30 232.24000000 239.66000000 232.24000000 239.66000000 234.40083233 1.78042676 743 1516028400 2018.01.15 15:00 239.41000000 239.82000000 238.33000000 241.27000000 234.91694354 2.10401365 590 1516030200 2018.01.15 15:30 239.83000000 239.69000000 238.91000000 240.96000000 235.37152035 2.36166204 815 1516032000 2018.01.15 16:00 239.71000000 240.22000000 239.25000000 241.98000000 235.83328031 2.64993083 729 1516033800 2018.01.15 16:30 240.22000000 237.56000000 237.56000000 240.47000000 235.99772981 2.66802002 624 1516035600 2018.01.15 17:00 237.56000000 237.59000000 236.13000000 237.81000000 236.14937459 2.58836157 704 1516037400 2018.01.15 17:30 237.60000000 236.73000000 236.28000000 238.09000000 236.20467225 2.54308428 473 1516039200 2018.01.15 18:00 236.74000000 236.75000000 236.19000000 238.68000000 236.25660822 2.55363566 670 1516041000 2018.01.15 18:30 236.76000000 238.80000000 236.76000000 238.80000000 236.49883601 2.65360419 453 1516042800 2018.01.15 19:00 238.80000000 238.30000000 238.30000000 239.12000000 236.67037544 2.68527189 341 1516044600 2018.01.15 19:30 238.30000000 235.60000000 235.41000000 238.30000000 236.56843492 2.61209860 745 1516046400 2018.01.15 20:00 235.60000000 235.51000000 234.48000000 235.82000000 236.46763159 2.53677039 565 1516048200 2018.01.15 20:30 235.30000000 235.04000000 234.80000000 235.50000000 236.33166668 2.43867029 458 1516050000 2018.01.15 21:00 235.05000000 234.72000000 233.39000000 235.50000000 236.17817462 2.31483178 461 1516051800 2018.01.15 21:30 234.73000000 234.94000000 233.61000000 235.26000000 236.06025322 2.31221658 468 1516053600 2018.01.15 22:00 234.94000000 234.04000000 234.04000000 235.43000000 235.86784816 2.38821198 460 1516055400 2018.01.15 22:30 234.04000000 232.96000000 232.80000000 234.79000000 235.59091024 2.54717159 453 1516057200 2018.01.15 23:00 232.96000000 232.80000000 232.80000000 233.74000000 235.32510926 2.67993561 384 1516059000 2018.01.15 23:30 232.80000000 234.81000000 232.80000000 235.30000000 235.27605124 2.67738398 400 1516060800 2018.01.16 00:00 234.16000000 233.06000000 232.81000000 234.49000000 235.06499874 2.73525839 706 1516062600 2018.01.16 00:30 233.06000000 232.00000000 231.00000000 233.19000000 234.77309410 2.74848272 596 1516064400 2018.01.16 01:00 232.00000000 229.90000000 229.90000000 232.32000000 234.30898990 2.89920646 624 1516066200 2018.01.16 01:30 229.90000000 229.90000000 229.90000000 230.78000000 233.88908610 2.95599004 509 1516068000 2018.01.16 02:00 229.90000000 225.45000000 223.80000000 229.90000000 233.08536361 3.41148426 591 1516069800 2018.01.16 02:30 225.45000000 223.71000000 220.68000000 226.20000000 232.19247184 4.09911329 887 1516071600 2018.01.16 03:00 223.71000000 221.35000000 219.80000000 224.54000000 231.15985547 4.85625518 862 1516073400 2018.01.16 03:30 221.35000000 223.40000000 217.80000000 223.49000000 230.42082162 5.20146946 856 1516075200 2018.01.16 04:00 223.17000000 219.28000000 216.75000000 223.17000000 229.35979099 5.84842603 889 1516077000 2018.01.16 04:30 219.28000000 222.99000000 219.28000000 223.20000000 228.75314423 5.78910965 964 1516078800 2018.01.16 05:00 223.19000000 219.74000000 219.50000000 223.31000000 227.89474954 5.92794645 860 1516080600 2018.01.16 05:30 219.80000000 219.06000000 218.60000000 221.46000000 227.05334482 6.18006655 841 1516082400 2018.01.16 06:00 219.06000000 218.79000000 217.17000000 219.79000000 226.26635960 6.32288297 798 1516084200 2018.01.16 06:30 218.74000000 220.48000000 218.73000000 221.32000000 225.71527773 6.25321177 724 1516086000 2018.01.16 07:00 220.49000000 220.07000000 218.22000000 220.80000000 225.17763223 6.14055786 714 1516087800 2018.01.16 07:30 220.07000000 222.62000000 219.55000000 222.70000000 224.93404821 5.80007341 641 1516089600 2018.01.16 08:00 222.62000000 221.58000000 221.18000000 223.38000000 224.61461505 5.50706488 578 1516091400 2018.01.16 08:30 221.59000000 222.46000000 221.54000000 223.10000000 224.40941362 5.20993985 669 1516093200 2018.01.16 09:00 222.46000000 222.17000000 221.58000000 223.51000000 224.19613613 4.87904898 691 1516095000 2018.01.16 09:30 222.17000000 208.63000000 208.42000000 222.17000000 222.71364697 5.33299010 1098 1516096800 2018.01.16 10:00 208.81000000 192.55000000 192.55000000 211.42000000 219.84091869 8.11639390 1504 1516098600 2018.01.16 10:30 192.56000000 199.76000000 178.28000000 202.71000000 217.92845024 8.93481263 874 1516100400 2018.01.16 11:00 199.76000000 195.67000000 190.32000000 200.19000000 215.80859784 10.00210496 927 1516102200 2018.01.16 11:30 195.68000000 181.50000000 174.89000000 197.11000000 212.54111233 12.44072821 957 1516104000 2018.01.16 12:00 181.50000000 192.19000000 181.50000000 194.12000000 210.60291116 13.19977863 883 1516105800 2018.01.16 12:30 192.91000000 190.89000000 187.73000000 195.78000000 208.72549105 13.89028242 888 1516107600 2018.01.16 13:00 190.90000000 194.21000000 190.90000000 196.77000000 207.34306333 14.21451440 940 1516109400 2018.01.16 13:30 194.21000000 202.21000000 192.85000000 202.93000000 206.85420015 13.88065074 891 1516111200 2018.01.16 14:00 202.22000000 197.12000000 194.62000000 202.41000000 205.92713347 13.89636230 991 1516113000 2018.01.16 14:30 197.18000000 196.23000000 190.80000000 197.23000000 205.00359695 13.63440298 1070 1516114800 2018.01.16 15:00 196.11000000 199.22000000 196.11000000 201.02000000 204.45277819 13.34053147 980 1516116600 2018.01.16 15:30 199.25000000 191.23000000 189.56000000 199.31000000 203.19346599 13.33023768 817 1516118400 2018.01.16 16:00 191.24000000 196.81000000 189.84000000 197.30000000 202.58551684 12.96790205 813 1516120200 2018.01.16 16:30 196.83000000 195.96000000 193.83000000 200.90000000 201.95451524 12.41790313 958 1516122000 2018.01.16 17:00 195.97000000 197.96000000 194.85000000 198.41000000 201.57408522 11.74942393 1053 1516123800 2018.01.16 17:30 197.97000000 201.90000000 196.86000000 204.30000000 201.60512472 10.77059201 855 1516125600 2018.01.16 18:00 201.92000000 198.93000000 197.52000000 202.28000000 201.35035094 9.75141086 921 1516127400 2018.01.16 18:30 198.97000000 195.31000000 194.88000000 198.97000000 200.77507942 8.40001617 885 1516129200 2018.01.16 19:00 195.33000000 191.14000000 187.32000000 197.81000000 199.85745281 6.65884483 962 1516131000 2018.01.16 19:30 191.21000000 185.82000000 185.80000000 195.80000000 198.52055254 6.22021483 835 1516132800 2018.01.16 20:00 185.83000000 184.56000000 179.48000000 188.90000000 197.19097611 6.12752618 815 1516134600 2018.01.16 20:30 184.56000000 186.41000000 182.42000000 188.09000000 196.16421648 6.08637021 898 1516136400 2018.01.16 21:00 186.41000000 190.99000000 185.13000000 193.43000000 195.67143396 6.00137200 951 1516138200 2018.01.16 21:30 191.10000000 189.61000000 188.49000000 197.20000000 195.09415453 5.11277559 973 1516140000 2018.01.16 22:00 189.61000000 189.32000000 187.54000000 193.81000000 194.54423505 5.12401335 1004 1516141800 2018.01.16 22:30 189.32000000 183.67000000 180.83000000 189.32000000 193.50859362 5.50145284 882 1516143600 2018.01.16 23:00 183.67000000 170.81000000 167.47000000 186.36000000 191.34682280 7.43503603 754 1516145400 2018.01.16 23:30 171.18000000 164.99000000 157.60000000 175.20000000 188.83664920 9.25518867 800 1516147200 2018.01.17 00:00 165.44000000 149.22000000 148.80000000 166.23000000 185.06363499 12.98683879 855 1516149000 2018.01.17 00:30 149.24000000 176.90000000 146.34000000 177.27000000 184.28614594 13.01654435 1864 1516150800 2018.01.17 01:00 176.59000000 184.80000000 170.34000000 185.59000000 184.33508442 12.57363314 775 1516152600 2018.01.17 01:30 184.80000000 179.60000000 179.47000000 185.19000000 183.88412400 12.58200055 912 1516154400 2018.01.17 02:00 179.60000000 186.15000000 179.60000000 190.27000000 184.09992172 12.23466786 918 1516156200 2018.01.17 02:30 186.16000000 177.80000000 177.80000000 186.44000000 183.49992917 12.05122224 1028 1516158000 2018.01.17 03:00 177.80000000 183.89000000 175.81000000 184.89000000 183.53707878 11.60945720 1040 1516159800 2018.01.17 03:30 183.89000000 183.80000000 183.25000000 190.06000000 183.56211889 10.86123190 998 1516161600 2018.01.17 04:00 183.02000000 183.77000000 180.53000000 185.25000000 183.58191709 10.30655266 1027 1516163400 2018.01.17 04:30 183.27000000 172.83000000 170.52000000 183.33000000 182.55792499 10.02433274 1000 1516165200 2018.01.17 05:00 172.84000000 166.35000000 164.86000000 176.37000000 181.01431308 10.15287411 1033 1516167000 2018.01.17 05:30 166.48000000 174.96000000 165.85000000 174.96000000 180.43771184 10.08926205 1059 1516168800 2018.01.17 06:00 174.96000000 171.94000000 167.49000000 175.45000000 179.62840595 10.09432692 971 1516170600 2018.01.17 06:30 171.95000000 179.16000000 171.95000000 183.40000000 179.58379586 9.97326961 1643 1516172400 2018.01.17 07:00 179.17000000 176.94000000 172.47000000 179.17000000 179.33200578 9.60399293 977 1516174200 2018.01.17 07:30 176.94000000 175.50000000 172.80000000 179.27000000 178.96705285 9.26513449 981 1516176000 2018.01.17 08:00 175.41000000 178.30000000 174.97000000 180.84000000 178.90352400 8.95218439 887 1516177800 2018.01.17 08:30 178.30000000 176.80000000 176.80000000 181.86000000 178.70318838 8.83140266 904 1516179600 2018.01.17 09:00 176.80000000 175.78000000 174.42000000 178.03000000 178.42478949 8.59439952 528 1516181400 2018.01.17 09:30 175.80000000 175.66000000 173.56000000 177.97000000 178.16147621 8.01753491 943 1516183200 2018.01.17 10:00 175.67000000 169.87000000 168.38000000 176.10000000 177.37181181 5.04776161 436 1516185000 2018.01.17 10:30 169.80000000 171.89000000 169.80000000 175.91000000 176.84973449 5.21132406 772 1516186800 2018.01.17 11:00 171.89000000 170.43000000 166.80000000 172.19000000 176.23833121 5.10795336 865 1516188600 2018.01.17 11:30 169.98000000 165.80000000 163.01000000 170.23000000 175.24420442 5.59034056 873 1516190400 2018.01.17 12:00 165.67000000 158.93000000 157.81000000 165.67000000 173.69047067 6.22706985 807 1516192200 2018.01.17 12:30 158.93000000 156.75000000 156.65000000 162.49000000 172.07709251 7.35965228 823 1516194000 2018.01.17 13:00 156.76000000 162.69000000 156.61000000 167.92000000 171.18308370 7.27895212 843 1516195800 2018.01.17 13:30 162.72000000 158.04000000 155.80000000 165.52000000 169.93136144 7.42081384 887 1516197600 2018.01.17 14:00 158.04000000 163.30000000 155.59000000 163.53000000 169.29980321 6.94972326 842 1516199400 2018.01.17 14:30 163.31000000 161.49000000 159.93000000 168.09000000 168.55601243 7.18466170 865 1516201200 2018.01.17 15:00 160.93000000 158.79000000 158.74000000 163.80000000 167.62591601 7.62342837 885 1516203000 2018.01.17 15:30 158.79000000 154.29000000 154.29000000 159.57000000 166.35582877 8.19642509 692 1516204800 2018.01.17 16:00 154.51000000 147.37000000 147.30000000 155.80000000 164.54765460 9.42565368 728 1516206600 2018.01.17 16:30 147.37000000 143.60000000 143.60000000 150.80000000 162.55263988 10.31188516 657 1516208400 2018.01.17 17:00 143.60000000 138.87000000 138.60000000 148.18000000 160.29715036 11.49216402 694 1516210200 2018.01.17 17:30 138.88000000 140.80000000 136.10000000 147.76000000 158.44027890 12.13809555 552 1516212000 2018.01.17 18:00 140.80000000 158.17000000 140.79000000 159.85000000 158.41453805 11.30139549 885 1516213800 2018.01.17 18:30 158.18000000 168.35000000 154.53000000 168.35000000 159.36077252 10.65685458 855 1516215600 2018.01.17 19:00 168.35000000 160.03000000 157.62000000 169.69000000 159.42450847 10.00643838 1005 1516217400 2018.01.17 19:30 160.08000000 161.16000000 152.80000000 162.91000000 159.58979338 9.35000173 949 1516219200 2018.01.17 20:00 161.16000000 154.43000000 153.00000000 161.20000000 159.09838449 9.05050937 830 1516221000 2018.01.17 20:30 154.46000000 153.49000000 152.81000000 159.09000000 158.56425263 8.55422852 989 1516222800 2018.01.17 21:00 153.58000000 157.80000000 153.23000000 160.47000000 158.49146667 8.11335026 839 1516224600 2018.01.17 21:30 157.80000000 166.80000000 156.35000000 169.31000000 159.28275556 8.41242355 854 1516226400 2018.01.17 22:00 166.74000000 171.67000000 164.02000000 175.80000000 160.46249312 9.24454702 700 1516228200 2018.01.17 22:30 171.67000000 176.72000000 171.16000000 177.44000000 162.01082711 10.40874878 771 1516230000 2018.01.17 23:00 176.94000000 178.80000000 172.42000000 178.80000000 163.60979596 11.64311473 762 1516231800 2018.01.17 23:30 179.47000000 190.93000000 178.82000000 190.93000000 166.21172015 13.96784118 611 1516233600 2018.01.18 00:00 191.83000000 184.05000000 183.80000000 192.84000000 167.91060395 15.16207315 907 1516235400 2018.01.18 00:30 184.05000000 183.56000000 179.38000000 186.07000000 169.40102262 16.07698995 930 1516237200 2018.01.18 01:00 183.57000000 182.84000000 175.37000000 185.78000000 170.68092523 16.67742297 881 1516239000 2018.01.18 01:30 182.86000000 184.00000000 181.00000000 186.75000000 171.94940854 17.00465267 1003 1516240800 2018.01.18 02:00 184.51000000 176.69000000 176.66000000 184.98000000 172.40089344 16.28110521 909 1516242600 2018.01.18 02:30 176.75000000 186.25000000 176.75000000 186.66000000 173.71985597 15.63668984 942 1516244400 2018.01.18 03:00 186.22000000 188.78000000 183.79000000 190.68000000 175.15415540 14.29045788 819 1516246200 2018.01.18 03:30 188.78000000 187.67000000 184.59000000 189.19000000 176.34614060 12.57546606 959 1516248000 2018.01.18 04:00 187.68000000 191.82000000 186.66000000 192.80000000 177.81984150 12.60454397 846 1516249800 2018.01.18 04:30 192.10000000 190.30000000 186.48000000 192.10000000 179.00842802 12.92250977 890 1516251600 2018.01.18 05:00 190.31000000 189.95000000 188.29000000 191.86000000 180.05048249 12.58547989 889 1516253400 2018.01.18 05:30 189.53000000 184.47000000 183.30000000 189.53000000 180.47138892 11.93930206 1039 1516255200 2018.01.18 06:00 184.49000000 183.30000000 182.90000000 189.95000000 180.74078045 10.44506624 1027 1516257000 2018.01.18 06:30 183.24000000 179.31000000 179.31000000 183.24000000 180.60451565 8.50733794 962 1516258800 2018.01.18 07:00 179.09000000 177.97000000 174.73000000 179.09000000 180.35360940 6.91962429 994 1516260600 2018.01.18 07:30 177.97000000 177.85000000 175.39000000 179.88000000 180.11517041 6.36346476 881 1516262400 2018.01.18 08:00 177.87000000 181.75000000 177.76000000 182.73000000 180.27086846 5.99352540 914 1516264200 2018.01.18 08:30 181.75000000 181.92000000 178.12000000 182.67000000 180.42792861 5.85204723 825 1516266000 2018.01.18 09:00 181.92000000 178.01000000 174.82000000 182.31000000 180.19764969 6.01141760 922 1516267800 2018.01.18 09:30 178.02000000 170.96000000 170.68000000 178.08000000 179.31787353 6.36216462 983 1516269600 2018.01.18 10:00 170.96000000 174.12000000 170.18000000 177.55000000 178.82283796 6.64674502 951 1516271400 2018.01.18 10:30 174.12000000 173.25000000 172.00000000 176.35000000 178.29209149 6.95186719 1002 1516273200 2018.01.18 11:00 173.35000000 180.21000000 172.48000000 182.70000000 178.47474944 6.79580355 933 1516275000 2018.01.18 11:30 180.22000000 182.67000000 179.33000000 184.48000000 178.87429711 6.55660242 998 1516276800 2018.01.18 12:00 182.69000000 181.85000000 181.30000000 184.78000000 179.15769739 6.43689242 933 1516278600 2018.01.18 12:30 181.81000000 185.07000000 181.07000000 185.41000000 179.72077383 6.14111079 843 1516280400 2018.01.18 13:00 185.07000000 189.60000000 184.81000000 189.83000000 180.66165251 5.90704158 881 1516282200 2018.01.18 13:30 189.61000000 188.29000000 187.73000000 190.43000000 181.38816179 5.80827615 753 1516284000 2018.01.18 14:00 188.03000000 195.23000000 187.80000000 195.23000000 182.70643210 6.09901021 608 1516285800 2018.01.18 14:30 195.24000000 190.47000000 189.80000000 196.67000000 183.44581952 6.20142660 775 1516287600 2018.01.18 15:00 190.51000000 193.31000000 187.90000000 193.31000000 184.38526528 6.62599921 899 1516289400 2018.01.18 15:30 193.24000000 191.14000000 190.84000000 195.80000000 185.02857335 6.97282505 862 1516291200 2018.01.18 16:00 191.14000000 192.69000000 189.94000000 193.63000000 185.75823303 7.38138106 864 1516293000 2018.01.18 16:30 192.69000000 198.80000000 192.15000000 198.80000000 187.00030607 8.13509242 834 1516294800 2018.01.18 17:00 198.48000000 196.24000000 193.97000000 199.60000000 187.88027692 8.38832195 734 1516296600 2018.01.18 17:30 196.27000000 200.97000000 195.80000000 201.34000000 189.12691722 8.90653050 747 1516298400 2018.01.18 18:00 201.06000000 192.24000000 191.04000000 201.31000000 189.42340129 8.86153263 1759 1516300200 2018.01.18 18:30 192.25000000 193.37000000 190.54000000 194.72000000 189.79926784 8.83936689 1035 1516302000 2018.01.18 19:00 193.38000000 194.85000000 193.04000000 196.37000000 190.28028995 8.61199934 1017 1516303800 2018.01.18 19:30 194.78000000 188.97000000 188.80000000 195.15000000 190.15550043 7.43817277 1009 1516305600 2018.01.18 20:00 188.98000000 192.78000000 188.11000000 192.92000000 190.40545277 6.55012759 988 1516307400 2018.01.18 20:30 192.78000000 195.42000000 192.08000000 195.60000000 190.88302869 5.37652530 749 1516309200 2018.01.18 21:00 195.38000000 192.52000000 192.50000000 196.77000000 191.03893072 4.80377328 807 1516311000 2018.01.18 21:30 192.52000000 197.91000000 192.30000000 197.91000000 191.69331827 4.50980317 755 1516312800 2018.01.18 22:00 197.91000000 197.61000000 195.28000000 198.43000000 192.25681177 3.95822606 674 1516314600 2018.01.18 22:30 197.62000000 196.21000000 196.21000000 199.82000000 192.63330589 3.57036819 816 1516316400 2018.01.18 23:00 196.13000000 195.10000000 193.28000000 198.06000000 192.86822914 3.45079337 806 1516318200 2018.01.18 23:30 195.12000000 191.63000000 188.65000000 195.18000000 192.75030255 3.36235602 880 1516320000 2018.01.19 00:00 191.78000000 181.80000000 180.32000000 192.15000000 191.70741660 4.47940190 817 1516321800 2018.01.19 00:30 181.81000000 186.48000000 181.80000000 188.53000000 191.20956740 4.83626852 679 1516323600 2018.01.19 01:00 186.09000000 183.98000000 181.80000000 186.70000000 190.52103717 5.36383520 770 1516325400 2018.01.19 01:30 183.96000000 185.30000000 182.95000000 188.05000000 190.02379553 5.70718715 825 1516327200 2018.01.19 02:00 185.30000000 188.20000000 183.42000000 188.51000000 189.85010072 5.76886838 861 1516329000 2018.01.19 02:30 188.23000000 191.47000000 186.46000000 192.31000000 190.00437684 5.35904860 785 1516330800 2018.01.19 03:00 191.47000000 190.77000000 188.66000000 192.85000000 190.07729333 5.15135865 781 1516332600 2018.01.19 03:30 190.77000000 188.42000000 186.40000000 190.99000000 189.91945587 4.59748348 865 1516334400 2018.01.19 04:00 188.42000000 183.48000000 183.48000000 189.77000000 189.30617436 4.94101744 664 1516336200 2018.01.19 04:30 183.48000000 179.24000000 179.17000000 185.99000000 188.34749109 5.57753195 895 1516338000 2018.01.19 05:00 179.25000000 181.62000000 178.49000000 183.43000000 187.70677765 5.75110599 934 1516339800 2018.01.19 05:30 181.85000000 183.80000000 181.32000000 185.63000000 187.33470359 5.91595495 695 1516341600 2018.01.19 06:00 183.80000000 182.80000000 182.80000000 183.88000000 186.90282706 5.99162486 562 1516343400 2018.01.19 06:30 182.80000000 186.41000000 182.30000000 188.24000000 186.85589115 5.69316184 790 1516345200 2018.01.19 07:00 186.15000000 186.80000000 185.87000000 188.52000000 186.85056818 5.55156137 853 1516347000 2018.01.19 07:30 186.61000000 186.39000000 183.44000000 186.67000000 186.80670454 4.97622980 873 1516348800 2018.01.19 08:00 186.39000000 189.78000000 184.84000000 189.78000000 187.08987554 4.39876160 772 1516350600 2018.01.19 08:30 189.81000000 188.34000000 187.59000000 190.55000000 187.20893501 3.92447406 907 1516352400 2018.01.19 09:00 188.19000000 185.07000000 185.00000000 190.51000000 187.00522692 3.47879588 984 1516354200 2018.01.19 09:30 185.07000000 184.80000000 182.80000000 185.20000000 186.79520531 3.28505025 746 1516356000 2018.01.19 10:00 184.80000000 190.20000000 181.66000000 191.72000000 187.11947147 3.26126025 633 1516357800 2018.01.19 10:30 190.22000000 191.08000000 189.80000000 193.24000000 187.49666466 3.47657615 1043 1516359600 2018.01.19 11:00 191.09000000 191.10000000 190.90000000 193.96000000 187.83983945 3.57005268 796 1516361400 2018.01.19 11:30 191.10000000 189.75000000 188.18000000 191.10000000 188.02175951 3.59896748 855 1516363200 2018.01.19 12:00 189.78000000 192.46000000 189.30000000 193.47000000 188.44444908 3.84948586 704 1516365000 2018.01.19 12:30 192.42000000 194.36000000 190.52000000 194.36000000 189.00783488 4.20472592 906 1516366800 2018.01.19 13:00 194.36000000 191.18000000 189.78000000 194.36000000 189.21470775 4.29970200 849 1516368600 2018.01.19 13:30 190.76000000 193.11000000 189.37000000 193.74000000 189.58568796 4.53417385 783 1516370400 2018.01.19 14:00 193.10000000 194.30000000 191.74000000 196.95000000 190.03467006 4.61683741 781 1516372200 2018.01.19 14:30 194.30000000 195.01000000 193.40000000 195.67000000 190.50851101 4.24374967 725 1516374000 2018.01.19 15:00 195.01000000 195.61000000 195.00000000 199.61000000 190.99436710 4.05737006 809 1516375800 2018.01.19 15:30 195.59000000 194.19000000 193.80000000 195.90000000 191.29871309 3.87290696 693 1516377600 2018.01.19 16:00 194.02000000 193.21000000 193.21000000 195.96000000 191.48074042 3.44052664 576 1516379400 2018.01.19 16:30 193.11000000 190.19000000 188.80000000 193.87000000 191.35781276 3.23945728 921 1516381200 2018.01.19 17:00 190.19000000 191.90000000 188.74000000 191.97000000 191.40944964 3.08208302 803 1516383000 2018.01.19 17:30 191.90000000 189.17000000 188.47000000 192.01000000 191.19616872 2.90923873 631 1516384800 2018.01.19 18:00 189.17000000 191.40000000 188.80000000 192.42000000 191.21558122 2.89153619 614 1516386600 2018.01.19 18:30 191.19000000 190.90000000 190.90000000 192.93000000 191.18552587 2.82267198 636 1516388400 2018.01.19 19:00 191.04000000 187.39000000 187.32000000 191.75000000 190.82404721 2.68759502 689 1516390200 2018.01.19 19:30 187.32000000 185.86000000 184.58000000 187.67000000 190.35128081 2.75961722 763 1516392000 2018.01.19 20:00 185.89000000 183.87000000 183.81000000 187.68000000 189.73401597 3.35699269 761 1516393800 2018.01.19 20:30 183.87000000 186.80000000 182.62000000 187.55000000 189.45458588 3.52760651 724 1516395600 2018.01.19 21:00 186.80000000 185.44000000 185.43000000 189.60000000 189.07224437 3.78064903 685 1516397400 2018.01.19 21:30 185.45000000 186.70000000 184.80000000 188.20000000 188.84631633 3.91366940 797 1516399200 2018.01.19 22:00 186.72000000 187.09000000 185.72000000 188.70000000 188.67904811 3.91924673 711 1516401000 2018.01.19 22:30 187.12000000 188.41000000 186.36000000 190.02000000 188.65342448 3.71796156 791 1516402800 2018.01.19 23:00 188.41000000 189.80000000 187.36000000 190.45000000 188.76262215 3.64469576 644 1516404600 2018.01.19 23:30 189.59000000 187.80000000 187.80000000 189.59000000 188.67094385 3.54612019 462 1516579200 2018.01.22 00:00 185.12000000 185.77000000 184.31000000 187.43000000 188.39466348 3.44230175 731 1516581000 2018.01.22 00:30 185.76000000 183.27000000 182.96000000 185.76000000 187.90660029 3.39827160 890 1516582800 2018.01.22 01:00 183.32000000 184.76000000 182.96000000 185.34000000 187.60692408 3.05605046 786 1516584600 2018.01.22 01:30 184.76000000 187.75000000 184.76000000 187.78000000 187.62055035 2.67703768 694 1516586400 2018.01.22 02:00 187.75000000 187.41000000 187.41000000 190.17000000 187.60049794 2.36761192 676 1516588200 2018.01.22 02:30 187.41000000 190.85000000 186.94000000 191.06000000 187.90997433 2.42566176 588 1516590000 2018.01.22 03:00 190.86000000 187.10000000 186.40000000 190.87000000 187.83283391 2.24596206 591 1516591800 2018.01.22 03:30 187.10000000 186.73000000 185.80000000 187.44000000 187.72780211 2.21481531 592 1516593600 2018.01.22 04:00 186.74000000 185.49000000 184.57000000 186.74000000 187.51467810 2.04926267 746 1516595400 2018.01.22 04:30 185.49000000 189.42000000 185.01000000 190.00000000 187.69613733 2.01723515 749 1516597200 2018.01.22 05:00 189.34000000 188.41000000 187.72000000 189.50000000 187.76412425 2.04888864 923 1516599000 2018.01.22 05:30 188.42000000 188.69000000 187.75000000 189.26000000 187.85230289 2.04653389 793 1516600800 2018.01.22 06:00 188.68000000 191.36000000 188.68000000 191.86000000 188.18636929 2.09506155 728 1516602600 2018.01.22 06:30 191.37000000 189.57000000 189.50000000 191.80000000 188.31814364 2.13615937 858 1516604400 2018.01.22 07:00 189.57000000 188.42000000 187.00000000 189.57000000 188.32784424 2.03980902 826 1516606200 2018.01.22 07:30 188.42000000 186.79000000 186.50000000 188.42000000 188.18138289 1.99928773 583 1516608000 2018.01.22 08:00 186.75000000 189.37000000 186.50000000 189.37000000 188.29458452 2.02340121 593 1516609800 2018.01.22 08:30 189.37000000 188.66000000 188.45000000 189.78000000 188.32938599 2.03245091 650 1516611600 2018.01.22 09:00 188.66000000 187.20000000 186.79000000 188.83000000 188.22182542 1.99286028 345 1516613400 2018.01.22 09:30 187.20000000 190.20000000 187.00000000 190.42000000 188.41022300 2.08079430 575 1516615200 2018.01.22 10:00 190.20000000 191.51000000 189.59000000 192.50000000 188.70543986 2.16877274 556 1516617000 2018.01.22 10:30 191.51000000 190.40000000 189.50000000 192.01000000 188.86682654 1.86033741 528 1516618800 2018.01.22 11:00 190.39000000 191.43000000 189.28000000 191.95000000 189.11093830 1.73773166 345 1516620600 2018.01.22 11:30 191.39000000 190.68000000 190.18000000 192.19000000 189.26037274 1.76361008 791 1516622400 2018.01.22 12:00 190.66000000 189.50000000 189.13000000 190.68000000 189.28319439 1.71765551 350 1516624200 2018.01.22 12:30 189.35000000 189.82000000 188.60000000 190.51000000 189.33431873 1.69403073 321 1516626000 2018.01.22 13:00 189.94000000 188.05000000 187.54000000 190.14000000 189.21200266 1.62990020 309 1516627800 2018.01.22 13:30 188.05000000 183.85000000 183.80000000 188.08000000 188.70133574 1.94167658 666 1516629600 2018.01.22 14:00 183.85000000 182.10000000 182.08000000 185.13000000 188.07263710 2.43245598 583 1516631400 2018.01.22 14:30 182.10000000 183.51000000 181.92000000 183.80000000 187.63810023 2.72145733 501 1516633200 2018.01.22 15:00 183.50000000 171.91000000 171.65000000 183.53000000 186.14018593 4.69335575 774 1516635000 2018.01.22 15:30 171.79000000 172.88000000 168.50000000 173.88000000 184.87731108 5.82308536 734 1516636800 2018.01.22 16:00 172.88000000 177.50000000 171.50000000 177.50000000 184.17471002 6.06917792 864 1516638600 2018.01.22 16:30 175.99000000 173.49000000 171.65000000 176.99000000 183.15711859 6.67401766 760 1516640400 2018.01.22 17:00 173.49000000 173.78000000 171.50000000 174.09000000 182.26405968 7.14038559 822 1516642200 2018.01.22 17:30 173.81000000 170.39000000 168.50000000 174.65000000 181.13319685 7.86061706 857 1516644000 2018.01.22 18:00 170.42000000 170.12000000 168.65000000 173.31000000 180.08432096 8.31631224 962 1516645800 2018.01.22 18:30 170.13000000 172.25000000 169.84000000 173.70000000 179.33819515 8.48591026 688 1516647600 2018.01.22 19:00 172.25000000 173.41000000 172.25000000 175.54000000 178.77360514 8.55894151 627 1516649400 2018.01.22 19:30 173.41000000 173.41000000 173.41000000 175.43000000 178.26278560 8.37794402 534 1516651200 2018.01.22 20:00 173.41000000 172.22000000 170.49000000 173.41000000 177.68728221 8.06454004 664 1516653000 2018.01.22 20:30 172.19000000 170.31000000 169.34000000 173.09000000 176.98468391 7.83300020 655 1516654800 2018.01.22 21:00 169.89000000 171.22000000 169.71000000 172.48000000 176.43566639 7.31254603 648 1516656600 2018.01.22 21:30 170.95000000 172.35000000 169.31000000 173.15000000 176.04655531 6.66670309 882 1516658400 2018.01.22 22:00 172.35000000 169.38000000 168.50000000 172.62000000 175.41164528 6.11965773 841 1516660200 2018.01.22 22:30 169.37000000 169.05000000 168.50000000 170.78000000 174.80577430 5.33175361 898 1516662000 2018.01.22 23:00 169.07000000 165.39000000 163.50000000 170.04000000 173.90903389 4.73492405 882 1516663800 2018.01.22 23:30 165.41000000 166.32000000 163.50000000 167.60000000 173.18626876 4.34915845 898 1516665600 2018.01.23 00:00 168.21000000 168.42000000 167.38000000 171.61000000 172.73233840 3.88397909 894 1516667400 2018.01.23 00:30 168.45000000 174.66000000 168.40000000 174.88000000 172.91592522 3.15874132 814 1516669200 2018.01.23 01:00 174.66000000 172.45000000 171.50000000 175.55000000 172.87155139 3.13205657 913 1516671000 2018.01.23 01:30 172.47000000 176.60000000 172.29000000 177.34000000 173.22664173 3.39240256 821 1516672800 2018.01.23 02:00 176.63000000 175.30000000 174.54000000 178.31000000 173.42410442 3.39424136 941 1516674600 2018.01.23 02:30 175.30000000 176.01000000 173.31000000 176.39000000 173.67038019 3.57610187 909 1516676400 2018.01.23 03:00 176.01000000 175.53000000 174.82000000 177.59000000 173.84748684 3.69812429 868 1516678200 2018.01.23 03:30 175.53000000 172.90000000 172.70000000 175.70000000 173.75725000 3.57402505 897 1516680000 2018.01.23 04:00 172.90000000 173.96000000 172.23000000 173.96000000 173.77655952 3.49002378 823 1516681800 2018.01.23 04:30 173.97000000 173.66000000 173.50000000 174.59000000 173.76545862 3.46813166 801 1516683600 2018.01.23 05:00 173.66000000 175.57000000 173.66000000 175.57000000 173.93731970 3.56929335 674 1516685400 2018.01.23 05:30 175.60000000 175.82000000 175.31000000 178.25000000 174.11662259 3.67456064 858 1516687200 2018.01.23 06:00 175.82000000 173.50000000 173.50000000 177.33000000 174.05789663 3.62570343 945 1516689000 2018.01.23 06:30 173.50000000 170.89000000 170.28000000 174.44000000 173.75619218 3.47352421 748 1516690800 2018.01.23 07:00 170.89000000 168.33000000 166.55000000 171.03000000 173.23941198 3.46158709 798 1516692600 2018.01.23 07:30 167.91000000 168.41000000 167.43000000 170.12000000 172.77946798 3.50421314 924 1516694400 2018.01.23 08:00 168.41000000 168.95000000 166.88000000 170.82000000 172.41475674 3.47305557 857 1516696200 2018.01.23 08:30 168.97000000 167.17000000 165.99000000 169.88000000 171.91525610 3.56350609 698 1516698000 2018.01.23 09:00 166.99000000 165.49000000 164.71000000 168.24000000 171.30332695 3.62054185 898 1516699800 2018.01.23 09:30 165.49000000 166.72000000 165.49000000 167.65000000 170.86681962 3.70547917 840 1516701600 2018.01.23 10:00 166.54000000 168.50000000 165.18000000 170.02000000 170.64140823 3.77921453 824 1516703400 2018.01.23 10:30 168.50000000 172.64000000 168.50000000 173.54000000 170.83175030 3.63651171 874 1516705200 2018.01.23 11:00 172.66000000 171.37000000 171.20000000 173.29000000 170.88301218 3.60615572 804 1516707000 2018.01.23 11:30 171.37000000 168.91000000 168.26000000 172.12000000 170.69510626 3.43875383 827 1516708800 2018.01.23 12:00 168.95000000 168.50000000 168.50000000 171.21000000 170.48604852 3.35202169 595 1516710600 2018.01.23 12:30 168.50000000 166.44000000 165.50000000 168.50000000 170.10071056 3.28842370 785 1516712400 2018.01.23 13:00 166.44000000 165.50000000 165.50000000 167.95000000 169.66254765 3.26243103 890 1516714200 2018.01.23 13:30 165.50000000 165.00000000 161.51000000 165.50000000 169.21849549 3.39055625 817 1516716000 2018.01.23 14:00 165.01000000 168.19000000 163.59000000 168.63000000 169.12054354 3.23807059 886 1516717800 2018.01.23 14:30 168.20000000 166.14000000 166.00000000 168.85000000 168.83668225 3.15737225 867 1516719600 2018.01.23 15:00 166.16000000 168.50000000 164.78000000 168.50000000 168.80461728 2.77545706 692 1516721400 2018.01.23 15:30 168.50000000 168.08000000 164.95000000 169.42000000 168.73560611 2.28303266 858 1516723200 2018.01.23 16:00 168.13000000 167.39000000 166.46000000 168.27000000 168.60745314 2.00250707 744 1516725000 2018.01.23 16:30 167.36000000 169.34000000 166.04000000 170.03000000 168.67721951 1.96697527 769 1516726800 2018.01.23 17:00 169.24000000 172.57000000 169.05000000 173.25000000 169.04796051 2.26251923 773 1516728600 2018.01.23 17:30 172.57000000 174.51000000 170.44000000 174.70000000 169.56815475 2.72685037 840 1516730400 2018.01.23 18:00 174.51000000 180.21000000 174.51000000 181.74000000 170.58166382 3.89092929 752 1516732200 2018.01.23 18:30 180.21000000 183.38000000 178.46000000 184.00000000 171.80055298 5.09610007 864 1516734000 2018.01.23 19:00 183.39000000 178.75000000 178.20000000 183.90000000 172.46240508 5.33957487 648 1516735800 2018.01.23 19:30 178.79000000 179.51000000 177.99000000 180.63000000 173.13360459 5.61508212 793 1516737600 2018.01.23 20:00 179.51000000 180.68000000 179.51000000 183.28000000 173.85230892 5.98034589 707 1516739400 2018.01.23 20:30 180.68000000 180.53000000 179.86000000 180.79000000 174.48827950 6.36070177 429 1516741200 2018.01.23 21:00 180.53000000 179.50000000 179.00000000 180.85000000 174.96558621 6.57847017 642 1516743000 2018.01.23 21:30 179.50000000 177.00000000 175.65000000 179.50000000 175.15933991 6.51570030 623 1516744800 2018.01.23 22:00 177.00000000 177.19000000 174.96000000 178.36000000 175.35273611 6.41507296 794 1516746600 2018.01.23 22:30 177.20000000 179.14000000 176.84000000 179.41000000 175.71342790 6.24214624 762 1516748400 2018.01.23 23:00 179.14000000 177.16000000 176.08000000 179.14000000 175.85119668 5.84538074 714 1516750200 2018.01.23 23:30 177.16000000 177.83000000 177.16000000 179.29000000 176.03965414 5.35981757 863 1516752000 2018.01.24 00:00 177.30000000 180.29000000 177.27000000 180.49000000 176.44444898 5.18064940 698 1516753800 2018.01.24 00:30 180.29000000 178.10000000 178.10000000 180.36000000 176.60212051 4.65615621 1364 1516755600 2018.01.24 01:00 178.10000000 175.55000000 174.54000000 178.51000000 176.50191855 4.30229373 821 1516757400 2018.01.24 01:30 175.56000000 175.14000000 173.88000000 176.44000000 176.37221202 3.90524888 841 1516759200 2018.01.24 02:00 175.13000000 174.66000000 174.25000000 176.00000000 176.20914421 3.43145853 883 1516761000 2018.01.24 02:30 174.71000000 171.67000000 170.71000000 175.12000000 175.77684476 3.44883782 849 1516762800 2018.01.24 03:00 171.67000000 174.50000000 171.52000000 174.50000000 175.65524050 3.45834211 636 1516764600 2018.01.24 03:30 174.50000000 170.06000000 169.50000000 174.50000000 175.12236045 3.96928384 661 1516766400 2018.01.24 04:00 170.06000000 172.34000000 169.80000000 173.31000000 174.85737374 3.99904612 821 1516768200 2018.01.24 04:30 172.26000000 172.70000000 171.03000000 172.70000000 174.65190958 3.65483228 766 1516770000 2018.01.24 05:00 172.82000000 174.38000000 171.50000000 175.10000000 174.62601343 3.55145118 805 1516771800 2018.01.24 05:30 174.39000000 174.67000000 173.68000000 175.48000000 174.63020262 3.37749126 778 1516773600 2018.01.24 06:00 174.69000000 171.04000000 169.23000000 174.77000000 174.28827856 3.32439584 855 1516775400 2018.01.24 06:30 171.04000000 171.90000000 170.89000000 173.50000000 174.06082346 3.14228987 691 1516777200 2018.01.24 07:00 171.90000000 172.15000000 171.50000000 173.45000000 173.87884028 2.98432919 524 1516779000 2018.01.24 07:30 172.15000000 171.50000000 171.50000000 172.55000000 173.65228406 3.01322043 770 1516780800 2018.01.24 08:00 171.50000000 172.65000000 170.80000000 172.93000000 173.55682843 2.94115156 591 1516782600 2018.01.24 08:30 172.65000000 176.18000000 172.65000000 177.48000000 173.80665430 2.67677849 728 1516784400 2018.01.24 09:00 176.18000000 176.19000000 176.11000000 177.68000000 174.03363960 2.60215637 704 1516786200 2018.01.24 09:30 176.19000000 175.38000000 174.32000000 176.61000000 174.16186440 2.48049175 695 1516788000 2018.01.24 10:00 175.39000000 177.50000000 174.71000000 177.50000000 174.47978208 2.25645805 717 1516789800 2018.01.24 10:30 177.50000000 175.50000000 174.51000000 177.50000000 174.57694569 2.15248479 514 1516791600 2018.01.24 11:00 175.50000000 174.47000000 174.03000000 175.50000000 174.56676039 2.13758075 387 1516793400 2018.01.24 11:30 174.48000000 176.23000000 174.30000000 176.27000000 174.72516416 2.22808755 408 1516795200 2018.01.24 12:00 176.03000000 176.83000000 176.03000000 177.79000000 174.92562472 2.35794318 647 1516797000 2018.01.24 12:30 176.83000000 176.91000000 175.80000000 178.31000000 175.11461284 2.35673525 491 1516798800 2018.01.24 13:00 176.89000000 177.39000000 176.11000000 177.64000000 175.33131638 2.48894605 643 1516800600 2018.01.24 13:30 177.42000000 177.49000000 175.30000000 178.36000000 175.53690529 2.31358916 841 1516802400 2018.01.24 14:00 177.49000000 179.72000000 176.61000000 180.50000000 175.93529527 2.50440296 669 1516804200 2018.01.24 14:30 179.72000000 181.54000000 179.72000000 182.26000000 176.46907667 2.84415620 758 1516806000 2018.01.24 15:00 181.54000000 180.79000000 180.17000000 184.06000000 176.88059318 3.08598685 705 1516807800 2018.01.24 15:30 180.70000000 181.12000000 179.67000000 181.13000000 177.28434621 3.30931675 816 1516809600 2018.01.24 16:00 180.80000000 181.98000000 179.56000000 182.24000000 177.73155133 3.29439192 780 1516811400 2018.01.24 16:30 181.98000000 178.85000000 178.44000000 182.19000000 177.83807025 3.06242847 676 1516813200 2018.01.24 17:00 178.85000000 177.62000000 176.93000000 179.11000000 177.81730166 2.78224511 714 1516815000 2018.01.24 17:30 177.62000000 176.09000000 176.02000000 177.62000000 177.65279674 2.41337763 686 1516816800 2018.01.24 18:00 176.09000000 175.00000000 174.36000000 176.49000000 177.40014943 2.23197639 655 1516818600 2018.01.24 18:30 175.00000000 175.25000000 174.27000000 175.82000000 177.19537329 2.29328332 730 1516820400 2018.01.24 19:00 175.25000000 174.44000000 174.00000000 175.25000000 176.93295679 2.41238024 662 1516822200 2018.01.24 19:30 174.45000000 176.28000000 174.41000000 176.56000000 176.87077043 2.40851050 659 1516824000 2018.01.24 20:00 176.28000000 176.26000000 175.54000000 176.70000000 176.81260182 2.42383347 669 1516825800 2018.01.24 20:30 176.26000000 174.72000000 174.43000000 176.36000000 176.61330640 2.51020971 781 1516827600 2018.01.24 21:00 174.73000000 176.36000000 174.73000000 177.09000000 176.58918198 2.47389079 755 1516829400 2018.01.24 21:30 176.37000000 177.06000000 176.08000000 177.19000000 176.63402180 2.45712730 735 1516831200 2018.01.24 22:00 177.06000000 177.67000000 176.99000000 178.28000000 176.73268639 2.42961064 734 1516833000 2018.01.24 22:30 177.67000000 177.78000000 177.32000000 178.80000000 176.83243054 2.40398527 721 1516834800 2018.01.24 23:00 177.78000000 178.16000000 177.40000000 178.40000000 176.95886573 2.37614192 489 1516836600 2018.01.24 23:30 178.19000000 178.57000000 177.38000000 178.76000000 177.11230709 2.35340227 515 1516838400 2018.01.25 00:00 178.52000000 177.30000000 176.93000000 178.95000000 177.13018260 2.27632226 459 1516840200 2018.01.25 00:30 177.31000000 176.31000000 175.84000000 177.55000000 177.05206997 2.07078754 478 1516842000 2018.01.25 01:00 176.31000000 177.50000000 176.14000000 177.63000000 177.09472998 1.89404868 526 1516843800 2018.01.25 01:30 177.29000000 177.87000000 175.09000000 178.19000000 177.16856522 1.67894990 754 1516845600 2018.01.25 02:00 177.86000000 177.35000000 176.90000000 178.37000000 177.18584472 1.29433341 742 1516847400 2018.01.25 02:30 177.35000000 176.76000000 176.61000000 177.56000000 177.14528808 1.22863802 471 1516849200 2018.01.25 03:00 176.76000000 178.49000000 176.73000000 178.49000000 177.27335588 1.30519253 587 1516851000 2018.01.25 03:30 178.49000000 178.53000000 177.51000000 179.35000000 177.39303627 1.34915826 746 1516852800 2018.01.25 04:00 178.53000000 178.42000000 177.50000000 178.54000000 177.49084234 1.28938560 746 1516854600 2018.01.25 04:30 178.42000000 180.49000000 178.26000000 180.49000000 177.77647641 1.42921745 467 1516856400 2018.01.25 05:00 180.49000000 180.73000000 179.28000000 180.99000000 178.05776437 1.44342287 686 1516858200 2018.01.25 05:30 180.74000000 181.39000000 180.69000000 182.04000000 178.37512014 1.64023551 632 1516860000 2018.01.25 06:00 181.41000000 180.14000000 179.31000000 181.45000000 178.54320394 1.65827859 639 1516861800 2018.01.25 06:30 180.15000000 180.31000000 179.35000000 180.94000000 178.71147023 1.50507734 571 1516863600 2018.01.25 07:00 180.32000000 181.00000000 180.08000000 181.50000000 178.92942545 1.53311981 470 1516865400 2018.01.25 07:30 181.01000000 181.64000000 181.01000000 182.00000000 179.18757540 1.63277650 333 1516867200 2018.01.25 08:00 181.44000000 181.58000000 180.90000000 182.49000000 179.41542536 1.72252565 449 1516869000 2018.01.25 08:30 181.58000000 180.11000000 180.11000000 181.74000000 179.48157533 1.70273085 574 1516870800 2018.01.25 09:00 180.11000000 179.74000000 178.90000000 180.70000000 179.50618720 1.68202357 642 1516872600 2018.01.25 09:30 179.74000000 179.15000000 179.15000000 181.38000000 179.47226461 1.66578798 535 1516874400 2018.01.25 10:00 179.15000000 178.27000000 177.07000000 179.47000000 179.35776322 1.60696216 588 1516876200 2018.01.25 10:30 178.27000000 177.24000000 177.21000000 178.60000000 179.15607149 1.54072364 656 1516878000 2018.01.25 11:00 177.24000000 177.34000000 176.41000000 177.90000000 178.98311230 1.57823371 670 1516879800 2018.01.25 11:30 177.34000000 178.50000000 177.34000000 178.59000000 178.93710160 1.57392734 604 1516881600 2018.01.25 12:00 178.50000000 179.59000000 178.50000000 180.11000000 178.99928240 1.51989687 613 1516883400 2018.01.25 12:30 179.53000000 178.64000000 177.89000000 179.53000000 178.96506503 1.45110543 570 1516885200 2018.01.25 13:00 178.66000000 177.87000000 177.50000000 178.86000000 178.86077312 1.51126716 694 1516887000 2018.01.25 13:30 177.87000000 176.50000000 175.83000000 178.10000000 178.63593759 1.69256032 511 1516888800 2018.01.25 14:00 175.99000000 176.37000000 175.51000000 177.10000000 178.42013401 1.86152790 674 1516890600 2018.01.25 14:30 176.36000000 175.12000000 174.51000000 176.44000000 178.10583553 2.07305507 577 1516892400 2018.01.25 15:00 175.14000000 175.58000000 174.89000000 176.20000000 177.86527977 2.16009252 592 1516894200 2018.01.25 15:30 175.58000000 177.20000000 175.08000000 177.25000000 177.80191979 2.04043332 635 1516896000 2018.01.25 16:00 177.20000000 177.01000000 176.55000000 178.01000000 177.72649886 2.00574921 480 1516897800 2018.01.25 16:30 177.01000000 176.37000000 176.19000000 177.86000000 177.59730849 1.98265927 475 1516899600 2018.01.25 17:00 176.37000000 175.91000000 175.71000000 176.96000000 177.43661244 1.90926140 453 1516901400 2018.01.25 17:30 175.91000000 174.00000000 174.00000000 176.19000000 177.10931602 1.88928344 628 1516903200 2018.01.25 18:00 174.00000000 174.96000000 174.00000000 174.96000000 176.90461926 1.70591200 591 1516905000 2018.01.25 18:30 174.97000000 174.10000000 174.00000000 176.64000000 176.63751266 1.70222876 663 1516906800 2018.01.25 19:00 174.10000000 175.30000000 174.00000000 175.37000000 176.51013050 1.59715282 769 1516908600 2018.01.25 19:30 175.27000000 175.69000000 174.44000000 175.69000000 176.43202283 1.50092816 580 1516910400 2018.01.25 20:00 175.69000000 177.94000000 175.69000000 179.87000000 176.57563971 1.47682520 510 1516912200 2018.01.25 20:30 177.94000000 178.75000000 177.50000000 178.82000000 176.78272164 1.55332089 496 1516914000 2018.01.25 21:00 178.50000000 177.72000000 177.50000000 178.72000000 176.87198625 1.57219403 634 1516915800 2018.01.25 21:30 177.72000000 177.60000000 177.05000000 177.86000000 176.94132089 1.55137709 669 1516917600 2018.01.25 22:00 177.70000000 178.20000000 177.08000000 178.49000000 177.06119509 1.49847781 479 1516919400 2018.01.25 22:30 178.20000000 177.79000000 177.69000000 178.64000000 177.13060508 1.49339344 565 1516921200 2018.01.25 23:00 177.70000000 176.58000000 176.58000000 178.81000000 177.07816650 1.46553448 605 1516923000 2018.01.25 23:30 176.58000000 176.99000000 175.75000000 176.99000000 177.06976969 1.45641293 590 1516924800 2018.01.26 00:00 176.99000000 177.92000000 176.99000000 178.49000000 177.15074401 1.49188419 600 1516926600 2018.01.26 00:30 177.92000000 176.62000000 176.57000000 177.93000000 177.10019696 1.40771001 570 1516928400 2018.01.26 01:00 176.62000000 176.16000000 176.15000000 176.89000000 177.01065439 1.35498672 384 1516930200 2018.01.26 01:30 176.16000000 176.30000000 175.60000000 176.96000000 176.94297302 1.34455653 427 1516932000 2018.01.26 02:00 176.30000000 177.06000000 176.05000000 177.41000000 176.95411845 1.34762990 706 1516933800 2018.01.26 02:30 177.07000000 178.93000000 177.03000000 178.94000000 177.14229764 1.45448194 559 1516935600 2018.01.26 03:00 178.87000000 178.32000000 177.62000000 178.87000000 177.25445977 1.47914635 407 1516937400 2018.01.26 03:30 178.32000000 176.89000000 176.69000000 178.50000000 177.21974932 1.28368814 383 1516939200 2018.01.26 04:00 176.89000000 179.22000000 176.89000000 179.85000000 177.41024938 1.27862145 475 1516941000 2018.01.26 04:30 179.22000000 179.38000000 178.51000000 180.10000000 177.59784468 1.13776344 504 1516942800 2018.01.26 05:00 179.38000000 178.73000000 178.44000000 179.47000000 177.70566900 1.04748894 750 1516944600 2018.01.26 05:30 178.75000000 178.85000000 178.30000000 178.90000000 177.81465290 0.97540913 567 1516946400 2018.01.26 06:00 178.85000000 177.80000000 177.80000000 179.29000000 177.81325739 0.97497828 461 1516948200 2018.01.26 06:30 177.80000000 178.24000000 177.18000000 178.50000000 177.85389954 0.95988964 605 1516950000 2018.01.26 07:00 178.24000000 177.27000000 177.27000000 178.24000000 177.79829006 0.96345279 541 1516951800 2018.01.26 07:30 177.27000000 176.54000000 176.54000000 177.55000000 177.67845291 0.99685846 578 1516953600 2018.01.26 08:00 176.55000000 176.44000000 176.01000000 176.81000000 177.56050502 1.02594997 698 1516955400 2018.01.26 08:30 176.44000000 177.26000000 176.12000000 177.81000000 177.53188549 1.02766914 752 1516957200 2018.01.26 09:00 177.14000000 174.49000000 174.21000000 177.14000000 177.24218211 1.23361818 569 1516959000 2018.01.26 09:30 174.45000000 172.88000000 172.64000000 174.69000000 176.82673619 1.63144726 686 1516960800 2018.01.26 10:00 172.89000000 167.51000000 167.50000000 172.94000000 175.93942799 2.75378207 738 1516962600 2018.01.26 10:30 167.51000000 168.95000000 165.08000000 169.30000000 175.27376818 3.31769680 719 1516964400 2018.01.26 11:00 168.95000000 166.07000000 164.96000000 169.10000000 174.39721883 4.12228508 735 1516966200 2018.01.26 11:30 166.07000000 164.68000000 163.50000000 166.07000000 173.47176942 4.90056005 796 1516968000 2018.01.26 12:00 164.69000000 165.84000000 163.50000000 166.22000000 172.74493423 5.34964710 834 1516969800 2018.01.26 12:30 165.95000000 166.57000000 165.53000000 168.39000000 172.15684526 5.52702391 706 1516971600 2018.01.26 13:00 166.50000000 165.12000000 165.04000000 166.80000000 171.48666952 5.76965785 673 1516973400 2018.01.26 13:30 165.13000000 166.61000000 164.20000000 167.77000000 171.02222480 5.87942893 598 1516975200 2018.01.26 14:00 166.49000000 166.37000000 164.89000000 166.58000000 170.57915577 5.79659737 748 1516977000 2018.01.26 14:30 166.40000000 168.22000000 166.25000000 169.10000000 170.35447427 5.52902456 642 1516978800 2018.01.26 15:00 168.21000000 168.48000000 167.91000000 170.57000000 170.17595291 5.25123551 578 1516980600 2018.01.26 15:30 168.27000000 167.30000000 167.28000000 169.55000000 169.90205264 4.95498932 597 1516982400 2018.01.26 16:00 167.30000000 169.50000000 167.30000000 169.54000000 169.86376191 4.63321790 451 1516984200 2018.01.26 16:30 169.50000000 171.42000000 169.50000000 171.52000000 170.01197506 4.25418303 476 1516986000 2018.01.26 17:00 171.42000000 172.97000000 170.58000000 173.31000000 170.29369172 4.02228018 477 1516987800 2018.01.26 17:30 172.97000000 173.79000000 171.58000000 173.98000000 170.62667346 3.93229252 536 1516989600 2018.01.26 18:00 173.81000000 176.05000000 173.80000000 177.50000000 171.14318075 4.08293124 722 1516991400 2018.01.26 18:30 176.05000000 174.43000000 174.18000000 176.35000000 171.45621116 4.06847824 452 1516993200 2018.01.26 19:00 174.43000000 172.51000000 172.17000000 174.64000000 171.55657200 4.07406946 479 1516995000 2018.01.26 19:30 172.51000000 174.52000000 172.47000000 174.75000000 171.83880324 4.27519424 586 1516996800 2018.01.26 20:00 174.52000000 173.07000000 172.69000000 174.68000000 171.95606007 4.23667549 493 1516998600 2018.01.26 20:30 173.06000000 171.94000000 171.35000000 173.06000000 171.95453054 4.18221670 592 1517000400 2018.01.26 21:00 171.94000000 171.69000000 171.33000000 172.50000000 171.92933716 3.95827279 555 1517002200 2018.01.26 21:30 171.69000000 170.64000000 170.46000000 171.79000000 171.80654314 3.57086849 451 1517004000 2018.01.26 22:00 170.66000000 171.48000000 170.46000000 172.22000000 171.77544379 3.30219441 591 1517005800 2018.01.26 22:30 171.48000000 171.71000000 171.41000000 172.99000000 171.76921105 3.08850832 716 1517007600 2018.01.26 23:00 171.72000000 170.61000000 170.46000000 171.82000000 171.65881000 2.69710206 425 1517009400 2018.01.26 23:30 170.61000000 170.77000000 169.98000000 170.85000000 171.57416143 2.44912183 399 1517184000 2018.01.29 00:00 193.00000000 193.97000000 192.79000000 194.73000000 173.70709843 5.40751539 393 1517185800 2018.01.29 00:30 193.98000000 193.78000000 192.87000000 194.04000000 175.61880335 7.09197960 432 1517187600 2018.01.29 01:00 193.71000000 192.52000000 192.50000000 194.31000000 177.22844112 8.11553466 432 1517189400 2018.01.29 01:30 192.52000000 193.58000000 192.50000000 194.04000000 178.78573244 8.87963306 406 1517191200 2018.01.29 02:00 193.50000000 193.70000000 192.46000000 193.95000000 180.20613888 9.51824464 396 1517193000 2018.01.29 02:30 193.67000000 192.17000000 192.02000000 193.92000000 181.34555422 9.92007469 592 1517194800 2018.01.29 03:00 192.15000000 186.50000000 186.45000000 192.19000000 181.83645382 9.91512629 624 1517196600 2018.01.29 03:30 186.45000000 185.26000000 183.84000000 187.50000000 182.16250584 9.84545662 884 1517198400 2018.01.29 04:00 185.24000000 184.58000000 178.50000000 185.50000000 182.39274338 9.80758731 847 1517200200 2018.01.29 04:30 184.58000000 185.31000000 184.27000000 186.00000000 182.67057734 9.71012388 688 1517202000 2018.01.29 05:00 185.32000000 184.65000000 183.50000000 185.54000000 182.85909378 9.47371326 744 1517203800 2018.01.29 05:30 184.65000000 184.88000000 182.89000000 185.19000000 183.05156104 9.31622654 753 1517205600 2018.01.29 06:00 184.43000000 185.02000000 184.06000000 185.44000000 183.23903142 9.06404703 586 1517207400 2018.01.29 06:30 185.02000000 185.83000000 184.69000000 186.70000000 183.48579033 8.72207593 610 1517209200 2018.01.29 07:00 185.85000000 185.55000000 184.92000000 186.04000000 183.68238173 8.31370847 471 1517211000 2018.01.29 07:30 185.55000000 185.01000000 185.00000000 185.88000000 183.80882156 7.77321866 568 1517212800 2018.01.29 08:00 185.01000000 183.44000000 181.79000000 185.41000000 183.77369570 7.27637995 618 1517214600 2018.01.29 08:30 183.44000000 181.69000000 180.94000000 183.52000000 183.57524849 6.84000944 603 1517216400 2018.01.29 09:00 181.69000000 181.14000000 180.45000000 181.85000000 183.34332006 6.33030402 592 1517218200 2018.01.29 09:30 181.06000000 179.55000000 179.55000000 181.13000000 182.98205149 5.96597342 567 1517220000 2018.01.29 10:00 179.55000000 180.62000000 178.50000000 180.78000000 182.75709420 5.59919699 600 1517221800 2018.01.29 10:30 180.54000000 180.98000000 180.29000000 182.60000000 182.58784714 5.14045723 784 1517223600 2018.01.29 11:00 180.98000000 179.79000000 179.65000000 181.70000000 182.32138550 4.81869531 693 1517225400 2018.01.29 11:30 179.79000000 180.22000000 179.59000000 180.91000000 182.12125355 4.23469183 620 1517227200 2018.01.29 12:00 180.22000000 180.99000000 180.05000000 181.85000000 182.01351512 3.41118594 753 1517229000 2018.01.29 12:30 180.99000000 180.63000000 180.30000000 181.50000000 181.88175177 2.62166394 750 1517230800 2018.01.29 13:00 180.56000000 179.29000000 179.26000000 180.78000000 181.63491827 2.57255760 525 1517232600 2018.01.29 13:30 179.29000000 178.70000000 178.04000000 179.30000000 181.35540224 2.62561987 484 1517234400 2018.01.29 14:00 178.70000000 178.60000000 178.50000000 179.14000000 181.09298298 2.68521155 462 1517236200 2018.01.29 14:30 178.50000000 178.70000000 178.50000000 179.13000000 180.86507984 2.63918765 753 1517238000 2018.01.29 15:00 178.70000000 179.96000000 178.50000000 180.30000000 180.77888176 2.53218532 498 1517239800 2018.01.29 15:30 179.96000000 180.96000000 179.14000000 180.96000000 180.79613112 2.35665188 338 1517241600 2018.01.29 16:00 180.96000000 182.27000000 180.67000000 182.27000000 180.93649958 2.16282557 481 1517243400 2018.01.29 16:30 182.27000000 180.80000000 180.56000000 182.70000000 180.92349962 1.86595974 710 1517245200 2018.01.29 17:00 180.80000000 180.00000000 179.47000000 181.47000000 180.83554728 1.55461866 687 1517247000 2018.01.29 17:30 179.99000000 181.67000000 179.05000000 182.00000000 180.91501897 1.28062514 554 1517248800 2018.01.29 18:00 181.67000000 181.47000000 180.96000000 183.81000000 180.96787430 1.18055182 396 1517250600 2018.01.29 18:30 181.48000000 181.23000000 180.14000000 181.64000000 180.99283865 1.18368692 638 1517252400 2018.01.29 19:00 181.23000000 180.77000000 180.14000000 181.84000000 180.97161593 1.17307461 675 1517254200 2018.01.29 19:30 180.77000000 180.74000000 180.21000000 182.00000000 180.94955727 1.11976134 514 1517256000 2018.01.29 20:00 180.72000000 179.76000000 178.90000000 180.72000000 180.83626610 1.09643860 749 1517257800 2018.01.29 20:30 179.58000000 179.39000000 179.26000000 180.25000000 180.69852647 1.08450196 408 1517259600 2018.01.29 21:00 179.30000000 178.50000000 178.50000000 179.30000000 180.48914300 1.10690306 234 1517261400 2018.01.29 21:30 178.50000000 178.02000000 177.30000000 179.10000000 180.25398652 1.18714256 730 1517263200 2018.01.29 22:00 178.03000000 178.75000000 177.57000000 178.75000000 180.11074971 1.20253264 479 1517265000 2018.01.29 22:30 178.75000000 178.03000000 177.86000000 178.79000000 179.91258307 1.26376187 430 1517266800 2018.01.29 23:00 178.03000000 178.44000000 177.86000000 178.65000000 179.77233706 1.29803221 519 1517268600 2018.01.29 23:30 178.44000000 179.89000000 178.44000000 180.35000000 179.78354306 1.27491370 541 1517270400 2018.01.30 00:00 179.77000000 179.31000000 178.96000000 179.80000000 179.73844372 1.25781284 641 1517272200 2018.01.30 00:30 179.22000000 177.20000000 177.00000000 179.23000000 179.49668717 1.40235978 637 1517274000 2018.01.30 01:00 177.20000000 177.82000000 175.85000000 178.38000000 179.33700268 1.48430549 772 1517275800 2018.01.30 01:30 177.81000000 179.01000000 177.46000000 179.57000000 179.30585957 1.44827022 654 1517277600 2018.01.30 02:00 179.01000000 178.90000000 177.71000000 179.14000000 179.26720628 1.29682655 657 1517279400 2018.01.30 02:30 178.82000000 177.90000000 177.90000000 178.82000000 179.13699615 1.30140715 377 1517281200 2018.01.30 03:00 177.90000000 176.66000000 176.65000000 178.03000000 178.90109176 1.42682693 727 1517283000 2018.01.30 03:30 176.72000000 174.02000000 173.81000000 178.27000000 178.43622588 1.71960022 851 1517284800 2018.01.30 04:00 174.02000000 175.07000000 174.02000000 175.76000000 178.11563294 1.78554344 894 1517286600 2018.01.30 04:30 174.50000000 173.70000000 173.50000000 175.01000000 177.69509647 1.95876186 654 1517288400 2018.01.30 05:00 173.72000000 173.50000000 173.50000000 174.02000000 177.29556347 2.10519703 545 1517290200 2018.01.30 05:30 173.50000000 173.99000000 173.50000000 174.54000000 176.98074790 2.13200441 706 1517292000 2018.01.30 06:00 174.31000000 175.51000000 173.79000000 175.95000000 176.84067667 2.08397808 742 1517293800 2018.01.30 06:30 175.54000000 175.01000000 174.77000000 176.36000000 176.66632651 2.06351887 790 1517295600 2018.01.30 07:00 175.00000000 175.48000000 174.17000000 175.51000000 176.55334304 2.05078143 696 1517297400 2018.01.30 07:30 175.36000000 175.36000000 175.04000000 175.73000000 176.43969132 2.05194827 795 1517299200 2018.01.30 08:00 175.36000000 175.13000000 174.43000000 175.55000000 176.31495881 2.01472329 518 1517301000 2018.01.30 08:30 175.13000000 173.50000000 173.50000000 176.00000000 176.04686750 2.08710520 629 1517302800 2018.01.30 09:00 173.50000000 173.89000000 173.50000000 174.29000000 175.84145154 2.08390480 525 1517304600 2018.01.30 09:30 173.89000000 175.42000000 173.56000000 175.87000000 175.80131330 1.87931153 677 1517306400 2018.01.30 10:00 175.41000000 176.60000000 175.31000000 177.00000000 175.87737870 1.72391174 550 1517308200 2018.01.30 10:30 176.51000000 175.67000000 175.53000000 176.51000000 175.85762835 1.69595565 478 1517310000 2018.01.30 11:00 175.67000000 174.50000000 174.50000000 176.14000000 175.72833041 1.63855356 492 1517311800 2018.01.30 11:30 174.50000000 174.50000000 174.50000000 174.50000000 175.61134656 1.45448591 373 1517313600 2018.01.30 12:00 174.50000000 172.16000000 170.85000000 174.50000000 175.28264689 1.34038333 519 1517315400 2018.01.30 12:30 172.17000000 172.94000000 171.92000000 173.62000000 175.05953766 1.21954010 596 1517317200 2018.01.30 13:00 172.94000000 174.21000000 171.84000000 174.21000000 174.97862931 1.14568231 522 1517319000 2018.01.30 13:30 174.22000000 173.99000000 173.70000000 174.77000000 174.88447414 1.11151572 309 1517320800 2018.01.30 14:00 174.01000000 174.70000000 174.01000000 175.29000000 174.86690517 1.10536199 512 1517322600 2018.01.30 14:30 174.65000000 173.76000000 173.37000000 174.79000000 174.76148563 1.07091619 515 1517324400 2018.01.30 15:00 173.76000000 172.50000000 172.50000000 174.11000000 174.54610605 1.10966044 673 1517326200 2018.01.30 15:30 172.50000000 169.98000000 168.85000000 172.50000000 174.11123881 1.47704543 807 1517328000 2018.01.30 16:00 170.00000000 170.00000000 169.18000000 171.01000000 173.71969225 1.72271324 666 1517329800 2018.01.30 16:30 170.00000000 170.00000000 169.46000000 171.70000000 173.36543585 1.92304980 502 1517331600 2018.01.30 17:00 170.00000000 166.20000000 165.47000000 170.00000000 172.68301339 2.52003091 562 1517333400 2018.01.30 17:30 166.21000000 166.20000000 164.57000000 166.92000000 172.06558354 2.93430337 742 1517335200 2018.01.30 18:00 166.20000000 167.69000000 166.20000000 168.27000000 171.64886130 3.09311349 716 1517337000 2018.01.30 18:30 167.57000000 167.24000000 166.59000000 168.19000000 171.22896975 3.30596191 688 1517338800 2018.01.30 19:00 167.25000000 168.05000000 166.72000000 168.43000000 170.92621072 3.39520841 639 1517340600 2018.01.30 19:30 168.04000000 165.62000000 165.46000000 168.35000000 170.42085732 3.54746010 625 1517342400 2018.01.30 20:00 165.40000000 161.50000000 158.51000000 165.47000000 169.57125186 3.95355177 766 1517344200 2018.01.30 20:30 161.50000000 163.20000000 158.15000000 164.59000000 168.96446597 4.07733542 668 1517346000 2018.01.30 21:00 163.22000000 166.85000000 158.40000000 167.51000000 168.76308826 3.94947155 693 1517347800 2018.01.30 21:30 166.87000000 168.75000000 164.88000000 169.44000000 168.76184176 3.73550653 555 1517349600 2018.01.30 22:00 168.76000000 164.61000000 164.09000000 168.81000000 168.36642826 3.80837764 590 1517351400 2018.01.30 22:30 164.59000000 164.09000000 164.09000000 166.08000000 167.95914938 3.82255232 447 1517353200 2018.01.30 23:00 164.09000000 166.37000000 163.10000000 166.37000000 167.80780182 3.58322005 539 1517355000 2018.01.30 23:30 166.37000000 165.99000000 165.49000000 167.08000000 167.63467783 3.32779723 369 1517356800 2018.01.31 00:00 165.71000000 169.80000000 165.70000000 169.80000000 167.84089899 2.99061799 545 1517358600 2018.01.31 00:30 169.80000000 167.06000000 166.88000000 170.71000000 167.76652766 2.66750725 546 1517360400 2018.01.31 01:00 166.88000000 164.67000000 163.36000000 167.08000000 167.47162026 2.43491558 755 1517362200 2018.01.31 01:30 164.67000000 164.85000000 162.52000000 165.80000000 167.22194214 2.34596572 734 1517364000 2018.01.31 02:00 164.56000000 164.85000000 161.61000000 165.18000000 166.99604289 2.23137559 761 1517365800 2018.01.31 02:30 164.62000000 158.93000000 158.92000000 164.69000000 166.22784833 2.50321901 838 1517367600 2018.01.31 03:00 158.94000000 157.49000000 155.42000000 160.69000000 165.39567230 3.00825039 817 1517369400 2018.01.31 03:30 157.49000000 158.31000000 155.20000000 160.04000000 164.72084637 3.34269383 771 1517371200 2018.01.31 04:00 158.32000000 159.31000000 157.88000000 161.57000000 164.20552766 3.47963271 807 1517373000 2018.01.31 04:30 159.31000000 162.03000000 158.81000000 163.24000000 163.99833455 3.44820617 762 1517374800 2018.01.31 05:00 162.05000000 159.39000000 159.39000000 162.14000000 163.55944555 3.47094112 729 1517376600 2018.01.31 05:30 159.39000000 160.50000000 159.39000000 160.77000000 163.26806978 3.50872580 564 1517378400 2018.01.31 06:00 160.19000000 159.39000000 159.39000000 160.29000000 162.89872980 3.61705317 434 1517380200 2018.01.31 06:30 159.39000000 158.41000000 156.39000000 159.39000000 162.47123173 3.79813739 676 1517382000 2018.01.31 07:00 158.42000000 156.72000000 156.50000000 158.55000000 161.92349537 3.94154618 735 1517383800 2018.01.31 07:30 156.72000000 159.20000000 156.72000000 160.85000000 161.66411486 3.70603065 644 1517385600 2018.01.31 08:00 159.20000000 160.21000000 155.46000000 161.62000000 161.52562773 3.67219711 491 1517387400 2018.01.31 08:30 160.22000000 161.70000000 160.10000000 162.85000000 161.54223461 3.62633096 598 1517389200 2018.01.31 09:00 161.60000000 162.84000000 161.19000000 163.80000000 161.66583132 3.47482990 472 1517391000 2018.01.31 09:30 162.84000000 163.60000000 162.07000000 163.60000000 161.85003786 3.38160159 375 1517392800 2018.01.31 10:00 163.60000000 163.60000000 163.60000000 164.90000000 162.01670092 2.94760416 351 1517394600 2018.01.31 10:30 163.60000000 163.60000000 163.60000000 164.54000000 162.16749131 2.80666272 423 1517396400 2018.01.31 11:00 163.60000000 161.07000000 160.14000000 163.60000000 162.06296833 2.71099779 569 1517398200 2018.01.31 11:30 161.00000000 161.16000000 159.50000000 161.95000000 161.97697134 2.60006519 525 1517400000 2018.01.31 12:00 161.16000000 161.51000000 160.59000000 162.82000000 161.93249788 2.49490530 784 1517401800 2018.01.31 12:30 161.53000000 162.19000000 161.53000000 163.22000000 161.95702189 2.41712886 622 1517403600 2018.01.31 13:00 162.19000000 161.45000000 160.30000000 162.34000000 161.90873409 2.17925683 699 1517405400 2018.01.31 13:30 161.45000000 163.53000000 161.31000000 164.49000000 162.06314037 2.12502698 554 1517407200 2018.01.31 14:00 163.53000000 163.16000000 162.69000000 163.88000000 162.16760319 2.09164718 525 1517409000 2018.01.31 14:30 163.19000000 164.36000000 163.14000000 165.20000000 162.37640289 2.23317714 360 1517410800 2018.01.31 15:00 164.26000000 163.53000000 163.18000000 164.35000000 162.48626928 2.18936692 584 1517412600 2018.01.31 15:30 163.53000000 160.22000000 160.07000000 163.73000000 162.27043411 2.12249871 591 1517414400 2018.01.31 16:00 160.23000000 160.05000000 159.99000000 161.37000000 162.05896419 2.02488630 720 1517416200 2018.01.31 16:30 160.09000000 158.17000000 157.24000000 160.56000000 161.68858665 1.99574653 788 1517418000 2018.01.31 17:00 158.18000000 158.35000000 157.75000000 159.26000000 161.37062602 1.84348271 601 1517419800 2018.01.31 17:30 158.38000000 158.19000000 157.73000000 159.29000000 161.06770926 1.97844148 670 1517421600 2018.01.31 18:00 158.19000000 156.67000000 154.59000000 158.69000000 160.64887980 2.31040970 711 1517423400 2018.01.31 18:30 156.68000000 158.83000000 156.68000000 158.88000000 160.47565315 2.38854401 631 1517425200 2018.01.31 19:00 158.84000000 159.17000000 158.10000000 159.95000000 160.35130524 2.38468139 549 1517427000 2018.01.31 19:30 159.17000000 158.32000000 157.62000000 160.25000000 160.15784759 2.36605324 566 1517428800 2018.01.31 20:00 158.32000000 159.58000000 158.10000000 160.11000000 160.10281449 2.25394898 568 1517430600 2018.01.31 20:30 159.48000000 158.22000000 157.69000000 160.29000000 159.92349882 2.18630118 669 1517432400 2018.01.31 21:00 158.23000000 158.20000000 157.38000000 158.55000000 159.75935608 2.23484730 541 1517434200 2018.01.31 21:30 158.30000000 159.11000000 158.12000000 159.59000000 159.69751264 2.22901381 341 1517436000 2018.01.31 22:00 159.11000000 160.16000000 158.83000000 160.41000000 159.74155906 2.18719091 479 1517437800 2018.01.31 22:30 160.16000000 159.80000000 159.42000000 160.32000000 159.74712486 2.11705065 182 1517439600 2018.01.31 23:00 159.80000000 158.39000000 158.10000000 160.05000000 159.61787487 2.11175441 333 1517441400 2018.01.31 23:30 158.39000000 158.91000000 158.12000000 159.06000000 159.55045822 1.92804236 273 1517443200 2018.02.01 00:00 158.64000000 159.74000000 158.64000000 160.23000000 159.56850982 1.75314463 565 1517445000 2018.02.01 00:30 159.75000000 160.40000000 159.75000000 161.44000000 159.64769936 1.42292727 620 1517446800 2018.02.01 01:00 160.21000000 160.29000000 159.15000000 160.32000000 159.70887085 1.17047419 357 1517448600 2018.02.01 01:30 160.29000000 161.89000000 160.00000000 161.99000000 159.91659743 1.37178026 450 1517450400 2018.02.01 02:00 161.79000000 164.15000000 161.34000000 164.39000000 160.31977863 1.84796115 450 1517452200 2018.02.01 02:30 164.08000000 162.67000000 162.63000000 164.08000000 160.54360924 1.96312630 564 1517454000 2018.02.01 03:00 162.71000000 163.09000000 161.66000000 163.31000000 160.78612264 2.08861020 539 1517455800 2018.02.01 03:30 163.08000000 162.33000000 161.59000000 163.19000000 160.93315858 2.09724825 728 1517457600 2018.02.01 04:00 162.33000000 162.83000000 162.33000000 163.44000000 161.11381015 1.98231594 728 1517459400 2018.02.01 04:30 163.12000000 161.31000000 161.31000000 163.12000000 161.13249489 1.92267757 474 1517461200 2018.02.01 05:00 161.31000000 161.27000000 161.27000000 162.26000000 161.14559062 1.87641634 707 1517463000 2018.02.01 05:30 161.22000000 159.71000000 159.19000000 161.22000000 161.00886770 1.75925367 711 1517464800 2018.02.01 06:00 159.71000000 161.09000000 158.54000000 161.24000000 161.01659459 1.73158664 608 1517466600 2018.02.01 06:30 160.89000000 162.60000000 160.20000000 162.73000000 161.16739510 1.67078260 708 1517468400 2018.02.01 07:00 162.46000000 161.30000000 160.88000000 162.62000000 161.18002414 1.53466484 708 1517470200 2018.02.01 07:30 161.30000000 161.60000000 161.19000000 162.54000000 161.22002184 1.46684931 540 1517472000 2018.02.01 08:00 161.51000000 160.57000000 160.20000000 161.60000000 161.15811500 1.45518832 419 1517473800 2018.02.01 08:30 160.44000000 159.64000000 159.44000000 160.44000000 161.01353262 1.47323379 312 1517475600 2018.02.01 09:00 159.65000000 160.08000000 159.50000000 160.28000000 160.92462475 1.38707487 432 1517477400 2018.02.01 09:30 160.12000000 159.39000000 159.10000000 160.85000000 160.77847001 1.40326437 359 1517479200 2018.02.01 10:00 159.41000000 157.28000000 157.13000000 159.45000000 160.44528239 1.70355894 582 1517481000 2018.02.01 10:30 157.26000000 155.76000000 153.98000000 157.26000000 159.99906502 2.15463415 657 1517482800 2018.02.01 11:00 155.78000000 154.69000000 154.26000000 156.53000000 159.49343978 2.64084845 730 1517484600 2018.02.01 11:30 154.69000000 150.79000000 150.33000000 155.50000000 158.66454075 3.48990833 472 1517486400 2018.02.01 12:00 150.79000000 149.14000000 148.75000000 151.33000000 157.75744164 4.15810990 630 1517488200 2018.02.01 12:30 149.14000000 149.39000000 149.14000000 151.81000000 156.96054243 4.65940557 779 1517490000 2018.02.01 13:00 149.39000000 150.97000000 149.39000000 151.32000000 156.39001458 4.82044920 822 1517491800 2018.02.01 13:30 150.97000000 150.13000000 150.09000000 152.23000000 155.79382272 5.00834272 834 1517493600 2018.02.01 14:00 150.13000000 147.16000000 146.99000000 151.82000000 154.97155389 5.33768968 654 1517495400 2018.02.01 14:30 147.15000000 147.33000000 145.63000000 147.94000000 154.24378685 5.60538859 862 1517497200 2018.02.01 15:00 147.36000000 145.76000000 144.83000000 148.57000000 153.43580715 5.89741178 834 1517499000 2018.02.01 15:30 145.62000000 144.60000000 143.50000000 145.62000000 152.59430171 6.25719706 677 1517500800 2018.02.01 16:00 144.60000000 147.60000000 144.60000000 148.51000000 152.11865392 6.17685802 826 1517502600 2018.02.01 16:30 147.70000000 149.86000000 147.50000000 151.50000000 151.90354403 5.77984068 938 1517504400 2018.02.01 17:00 149.76000000 148.50000000 148.50000000 150.38000000 151.57939698 5.48366888 576 1517506200 2018.02.01 17:30 148.50000000 145.00000000 144.20000000 148.60000000 150.95278774 5.26646433 637 1517508000 2018.02.01 18:00 145.00000000 142.22000000 142.22000000 145.00000000 150.12109367 5.22519918 600 1517509800 2018.02.01 18:30 142.22000000 140.34000000 140.34000000 143.57000000 149.18956094 5.27487634 834 1517511600 2018.02.01 19:00 140.34000000 140.34000000 140.34000000 140.78000000 148.34674561 5.08770340 565 1517513400 2018.02.01 19:30 140.34000000 141.70000000 140.34000000 142.10000000 147.71372222 4.67617161 359 1517515200 2018.02.01 20:00 141.63000000 141.52000000 140.34000000 143.10000000 147.12384391 4.34512497 465 1517517000 2018.02.01 20:30 141.49000000 141.04000000 140.34000000 141.50000000 146.54443021 4.06240749 762 1517518800 2018.02.01 21:00 141.03000000 138.37000000 137.65000000 141.04000000 145.76591305 3.95519899 739 1517520600 2018.02.01 21:30 138.37000000 136.80000000 136.46000000 138.43000000 144.91201656 4.19900057 405 1517522400 2018.02.01 22:00 136.80000000 141.33000000 131.31000000 141.33000000 144.57087213 4.14888616 545 1517524200 2018.02.01 22:30 141.33000000 145.48000000 138.66000000 147.39000000 144.65745574 4.01837683 955 1517526000 2018.02.01 23:00 145.49000000 143.49000000 141.11000000 146.26000000 144.54626948 3.75144664 902 1517527800 2018.02.01 23:30 143.49000000 144.81000000 143.49000000 147.73000000 144.57138667 3.54442573 645 1517529600 2018.02.02 00:00 144.51000000 142.51000000 142.37000000 144.55000000 144.37506413 3.46853805 837 1517531400 2018.02.02 00:30 142.52000000 139.38000000 138.88000000 143.50000000 143.89934374 3.43375113 950 1517533200 2018.02.02 01:00 139.28000000 142.22000000 139.25000000 142.50000000 143.73940624 3.38381959 863 1517535000 2018.02.02 01:30 142.22000000 140.69000000 140.54000000 142.52000000 143.44898660 3.36682786 744 1517536800 2018.02.02 02:00 140.66000000 135.59000000 135.15000000 141.08000000 142.70051168 3.47021480 795 1517538600 2018.02.02 02:30 135.59000000 134.08000000 133.93000000 138.12000000 141.87951057 3.39427439 836 1517540400 2018.02.02 03:00 134.08000000 135.18000000 131.31000000 139.04000000 141.24146194 3.21773139 870 1517542200 2018.02.02 03:30 135.21000000 133.39000000 133.21000000 135.21000000 140.49370366 3.38646505 768 1517544000 2018.02.02 04:00 133.39000000 134.14000000 133.09000000 134.87000000 139.88858903 3.55617773 709 1517545800 2018.02.02 04:30 134.17000000 137.48000000 133.27000000 137.48000000 139.65919960 3.57632041 809 1517547600 2018.02.02 05:00 137.48000000 136.85000000 134.71000000 138.28000000 139.39165678 3.61139692 753 1517549400 2018.02.02 05:30 136.75000000 135.06000000 134.74000000 138.73000000 138.97911804 3.67921582 847 1517551200 2018.02.02 06:00 135.09000000 131.94000000 131.94000000 135.14000000 138.30872584 3.93534232 810 1517553000 2018.02.02 06:30 131.90000000 132.50000000 131.31000000 132.54000000 137.75551386 4.10326909 739 1517554800 2018.02.02 07:00 132.51000000 131.51000000 131.31000000 132.63000000 137.16070301 4.36824862 631 1517556600 2018.02.02 07:30 131.51000000 131.00000000 131.00000000 131.51000000 136.57396939 4.65132578 596 1517558400 2018.02.02 08:00 131.00000000 123.79000000 123.62000000 131.00000000 135.35644850 5.48728368 673 1517560200 2018.02.02 08:30 123.79000000 126.86000000 122.10000000 126.95000000 134.54726293 5.44815739 762 1517562000 2018.02.02 09:00 126.87000000 126.84000000 126.47000000 130.40000000 133.81323789 5.43603695 1013 1517563800 2018.02.02 09:30 126.84000000 125.24000000 124.65000000 127.50000000 132.99673904 5.27679303 938 1517565600 2018.02.02 10:00 125.24000000 122.25000000 122.10000000 125.48000000 131.97324008 5.45324309 953 1517567400 2018.02.02 10:30 122.26000000 120.55000000 120.01000000 122.50000000 130.88531246 5.86960110 699 1517569200 2018.02.02 11:00 120.56000000 119.90000000 117.04000000 121.27000000 129.83909222 5.90398327 777 1517571000 2018.02.02 11:30 120.05000000 119.74000000 119.35000000 121.97000000 128.87727392 5.89206613 787 1517572800 2018.02.02 12:00 119.74000000 116.20000000 116.20000000 119.85000000 127.66991450 6.44896041 890 1517574600 2018.02.02 12:30 116.20000000 117.79000000 116.20000000 119.87000000 126.72897026 6.76412576 672 1517576400 2018.02.02 13:00 117.79000000 115.83000000 115.73000000 119.04000000 125.69097309 7.04581737 807 1517578200 2018.02.02 13:30 115.83000000 113.46000000 113.02000000 116.63000000 124.52611851 7.49078209 794 1517580000 2018.02.02 14:00 113.48000000 109.77000000 109.77000000 113.92000000 123.12077389 8.05729804 665 1517581800 2018.02.02 14:30 109.77000000 117.71000000 104.70000000 117.74000000 122.60546209 7.54835921 807 1517583600 2018.02.02 15:00 118.28000000 126.95000000 117.82000000 126.95000000 123.01922761 6.88611011 978 1517585400 2018.02.02 15:30 126.95000000 133.85000000 123.66000000 133.85000000 124.05072974 6.83804464 1041 1517587200 2018.02.02 16:00 133.87000000 126.92000000 125.63000000 135.49000000 124.32399357 6.68909591 1054 1517589000 2018.02.02 16:30 126.92000000 127.86000000 121.85000000 129.53000000 124.66075609 6.57520744 1040 1517590800 2018.02.02 17:00 127.86000000 130.50000000 125.69000000 130.50000000 125.21687456 6.71846211 908 1517592600 2018.02.02 17:30 130.60000000 132.39000000 130.10000000 133.00000000 125.90002936 7.06515370 951 1517594400 2018.02.02 18:00 132.40000000 129.23000000 128.12000000 133.38000000 126.21716942 7.22449333 834 1517596200 2018.02.02 18:30 129.26000000 131.90000000 129.26000000 132.72000000 126.75839138 7.56958260 906 1517598000 2018.02.02 19:00 131.90000000 125.53000000 125.48000000 131.92000000 126.64140173 7.51995752 794 1517599800 2018.02.02 19:30 125.34000000 125.52000000 124.70000000 128.90000000 126.53460156 7.46921426 875 1517601600 2018.02.02 20:00 125.37000000 123.50000000 123.50000000 126.34000000 126.24559189 7.31570672 806 1517603400 2018.02.02 20:30 123.50000000 124.02000000 123.02000000 124.71000000 126.03363076 7.14114410 587 1517605200 2018.02.02 21:00 124.00000000 123.24000000 121.99000000 125.18000000 125.76757069 6.94827287 782 1517607000 2018.02.02 21:30 123.24000000 123.71000000 123.24000000 125.39000000 125.57161157 6.77779587 799 1517608800 2018.02.02 22:00 123.65000000 125.40000000 123.62000000 127.09000000 125.55526761 6.44250195 770 1517610600 2018.02.02 22:30 125.40000000 124.71000000 123.81000000 126.89000000 125.47476594 6.19510012 790 1517612400 2018.02.02 23:00 125.00000000 125.12000000 124.08000000 125.45000000 125.44097870 5.80585058 734 1517614200 2018.02.02 23:30 125.12000000 126.06000000 125.11000000 126.35000000 125.49993311 5.15009233 617 1517788800 2018.02.05 00:00 138.95000000 146.56000000 138.15000000 147.61000000 127.50565377 5.67376484 890 1517790600 2018.02.05 00:30 146.59000000 150.52000000 146.56000000 151.50000000 129.69749627 7.16696239 1056 1517792400 2018.02.05 01:00 150.51000000 149.63000000 145.61000000 150.96000000 131.59582996 8.49335276 937 1517794200 2018.02.05 01:30 149.62000000 144.89000000 143.80000000 149.62000000 132.86194139 9.17522656 905 1517796000 2018.02.05 02:00 144.89000000 147.86000000 144.83000000 148.52000000 134.29032792 9.92136320 959 1517797800 2018.02.05 02:30 147.87000000 146.91000000 146.51000000 149.06000000 135.49220145 10.45042796 940 1517799600 2018.02.05 03:00 146.91000000 138.93000000 138.71000000 146.91000000 135.81961084 10.49338217 902 1517801400 2018.02.05 03:30 138.94000000 143.87000000 137.13000000 144.22000000 136.58631457 10.78716890 1073 1517803200 2018.02.05 04:00 143.79000000 141.75000000 140.81000000 144.79000000 137.07809413 10.83062712 948 1517805000 2018.02.05 04:30 141.77000000 143.60000000 138.77000000 144.00000000 137.69922803 10.99878901 901 1517806800 2018.02.05 05:00 143.60000000 148.13000000 143.39000000 149.11000000 138.69263488 11.08969802 967 1517808600 2018.02.05 05:30 148.13000000 147.27000000 145.06000000 148.79000000 139.50952680 10.99785268 906 1517810400 2018.02.05 06:00 147.40000000 145.90000000 143.75000000 147.51000000 140.11814329 10.57806793 920 1517812200 2018.02.05 06:30 145.82000000 150.08000000 145.82000000 150.53000000 141.06689155 10.27522292 819 1517814000 2018.02.05 07:00 150.09000000 148.88000000 148.48000000 151.66000000 141.81099712 9.66499603 886 1517815800 2018.02.05 07:30 148.88000000 146.57000000 146.28000000 150.00000000 142.26423549 8.83610164 817 1517817600 2018.02.05 08:00 146.57000000 148.20000000 146.25000000 149.21000000 142.82954639 8.04974603 804 1517819400 2018.02.05 08:30 148.20000000 144.32000000 143.82000000 148.80000000 142.97149436 6.93612026 858 1517821200 2018.02.05 09:00 144.32000000 142.17000000 140.87000000 145.69000000 142.89516156 5.70435193 868 1517823000 2018.02.05 09:30 142.17000000 141.23000000 140.16000000 143.00000000 142.73657474 4.41290883 919 1517824800 2018.02.05 10:00 141.25000000 141.64000000 137.96000000 141.73000000 142.63213905 4.40631464 935 1517826600 2018.02.05 10:30 141.78000000 137.88000000 137.60000000 141.78000000 142.17955438 4.44621812 975 1517828400 2018.02.05 11:00 137.88000000 142.49000000 135.81000000 143.98000000 142.20912063 4.10539636 1011 1517830200 2018.02.05 11:30 142.39000000 140.76000000 140.32000000 142.70000000 142.07110914 4.15087627 931 1517832000 2018.02.05 12:00 140.76000000 140.54000000 138.70000000 142.04000000 141.92528922 4.03380248 878 1517833800 2018.02.05 12:30 140.56000000 135.79000000 135.71000000 140.60000000 141.34097597 4.36954858 841 1517835600 2018.02.05 13:00 135.90000000 135.39000000 134.32000000 137.60000000 140.77421635 4.81049884 914 1517837400 2018.02.05 13:30 135.40000000 132.50000000 130.54000000 136.73000000 139.98619574 5.46139389 724 1517839200 2018.02.05 14:00 132.50000000 136.00000000 132.50000000 137.03000000 139.60655805 5.70030693 785 1517841000 2018.02.05 14:30 136.00000000 135.51000000 133.50000000 138.51000000 139.21640967 5.88249853 693 1517842800 2018.02.05 15:00 136.01000000 135.62000000 133.84000000 137.91000000 138.87389446 5.73727993 922 1517844600 2018.02.05 15:30 135.54000000 133.60000000 133.50000000 137.23000000 138.37161880 5.73783851 777 1517846400 2018.02.05 16:00 133.60000000 126.57000000 125.70000000 133.60000000 137.24765510 6.44188198 818 1517848200 2018.02.05 16:30 125.97000000 126.99000000 125.42000000 130.17000000 136.27073557 6.49503656 1075 1517850000 2018.02.05 17:00 126.99000000 126.49000000 123.69000000 127.38000000 135.33923694 6.49622866 935 1517851800 2018.02.05 17:30 126.58000000 131.36000000 125.33000000 135.41000000 134.96026200 6.15637928 914 1517853600 2018.02.05 18:00 131.36000000 132.00000000 131.36000000 135.51000000 134.67833228 5.49617674 833 1517855400 2018.02.05 18:30 132.00000000 129.65000000 127.80000000 132.50000000 134.19944349 5.24992127 683 1517857200 2018.02.05 19:00 129.66000000 129.06000000 126.81000000 130.08000000 133.70997269 5.12757848 1772 1517859000 2018.02.05 19:30 129.07000000 123.60000000 123.58000000 129.29000000 132.74711814 5.42485598 858 1517860800 2018.02.05 20:00 123.60000000 123.90000000 121.49000000 126.97000000 131.90453546 5.49201719 813 1517862600 2018.02.05 20:30 123.90000000 122.42000000 121.99000000 127.93000000 131.00124637 5.82106854 914 1517864400 2018.02.05 21:00 122.42000000 121.49000000 121.49000000 124.02000000 130.09541338 5.70595201 842 1517866200 2018.02.05 21:30 121.49000000 116.95000000 116.95000000 121.50000000 128.84346925 6.02226152 656 1517868000 2018.02.05 22:00 116.95000000 127.54000000 114.88000000 128.00000000 128.71932932 5.44027426 1003 1517869800 2018.02.05 22:30 127.50000000 128.52000000 127.50000000 134.62000000 128.70034558 5.20583135 1061 1517871600 2018.02.05 23:00 128.50000000 129.90000000 123.80000000 129.90000000 128.81459838 4.99976688 1037 1517873400 2018.02.05 23:30 130.91000000 127.99000000 127.20000000 132.00000000 128.73606520 4.92659135 1015 1517875200 2018.02.06 00:00 126.69000000 130.05000000 126.50000000 131.03000000 128.86120185 4.68285688 959 1517877000 2018.02.06 00:30 130.04000000 120.47000000 120.47000000 130.32000000 128.06203977 4.60831237 1015 1517878800 2018.02.06 01:00 120.47000000 121.88000000 118.46000000 123.97000000 127.47327408 4.33865148 1084 1517880600 2018.02.06 01:30 122.00000000 122.75000000 120.08000000 123.92000000 127.02343845 4.11345605 1040 1517882400 2018.02.06 02:00 122.75000000 123.67000000 122.75000000 127.53000000 126.70406336 4.10058096 1055 1517884200 2018.02.06 02:30 123.68000000 124.80000000 122.70000000 125.61000000 126.52272399 4.08283802 949 1517886000 2018.02.06 03:00 125.04000000 119.57000000 118.50000000 125.05000000 125.86055980 4.24377950 947 1517887800 2018.02.06 03:30 119.57000000 114.40000000 114.40000000 119.60000000 124.76907792 4.62088240 932 1517889600 2018.02.06 04:00 114.40000000 112.36000000 111.02000000 118.63000000 123.58726097 4.99491693 870 1517891400 2018.02.06 04:30 112.36000000 112.75000000 112.36000000 116.15000000 122.55514088 5.31268700 978 1517893200 2018.02.06 05:00 113.05000000 109.55000000 109.35000000 113.79000000 121.31655603 5.83530566 966 1517895000 2018.02.06 05:30 109.54000000 113.50000000 108.68000000 114.02000000 120.57212213 6.10408904 950 1517896800 2018.02.06 06:00 113.01000000 108.90000000 108.17000000 113.61000000 119.46049145 6.67333759 1000 1517898600 2018.02.06 06:30 108.91000000 107.00000000 106.50000000 109.30000000 118.27377798 7.33758708 883 1517900400 2018.02.06 07:00 106.71000000 112.21000000 106.50000000 114.74000000 117.69627531 7.52387141 937 1517902200 2018.02.06 07:30 112.20000000 115.30000000 111.73000000 120.68000000 117.46805862 7.58854552 1077 1517904000 2018.02.06 08:00 115.30000000 107.80000000 106.50000000 115.31000000 116.54729113 7.70227830 1039 1517905800 2018.02.06 08:30 107.61000000 109.51000000 106.53000000 110.25000000 115.87707293 7.48212613 1046 1517907600 2018.02.06 09:00 109.49000000 106.58000000 106.50000000 111.78000000 114.99163741 7.18092159 978 1517909400 2018.02.06 09:30 106.59000000 104.85000000 104.05000000 108.16000000 114.02576718 7.00047361 798 1517911200 2018.02.06 10:00 105.04000000 108.56000000 105.04000000 110.50000000 113.50521792 6.14156556 1009 1517913000 2018.02.06 10:30 108.57000000 107.64000000 106.05000000 109.47000000 112.94662574 6.07955893 900 1517914800 2018.02.06 11:00 107.64000000 115.06000000 106.79000000 115.82000000 113.14789948 5.76873762 931 1517916600 2018.02.06 11:30 114.73000000 116.50000000 114.73000000 122.07000000 113.46714715 5.45247321 1044 1517918400 2018.02.06 12:00 116.23000000 113.21000000 112.79000000 119.10000000 113.44265694 4.94537367 947 1517920200 2018.02.06 12:30 113.23000000 112.82000000 110.27000000 114.23000000 113.38335628 4.21761943 1041 1517922000 2018.02.06 13:00 113.03000000 110.17000000 108.52000000 114.60000000 113.07732235 3.87105244 1002 1517923800 2018.02.06 13:30 110.19000000 113.14000000 108.51000000 113.16000000 113.08329165 3.86317896 873 1517925600 2018.02.06 14:00 113.14000000 114.55000000 111.87000000 114.92000000 113.22297816 3.95128726 984 1517927400 2018.02.06 14:30 114.51000000 118.82000000 114.01000000 120.98000000 113.75602786 4.41810330 901 1517929200 2018.02.06 15:00 118.85000000 120.67000000 118.40000000 125.06000000 114.41450140 4.89722441 913 1517931000 2018.02.06 15:30 120.67000000 127.49000000 120.65000000 127.58000000 115.65978698 6.22183497 917 1517932800 2018.02.06 16:00 127.50000000 122.12000000 122.11000000 131.50000000 116.27504536 6.47445472 978 1517934600 2018.02.06 16:30 122.12000000 128.61000000 121.80000000 128.74000000 117.44980295 7.16177812 961 1517936400 2018.02.06 17:00 128.62000000 132.91000000 125.65000000 133.45000000 118.92220266 8.38583501 906 1517938200 2018.02.06 17:30 132.92000000 130.74000000 127.09000000 133.38000000 120.04770717 9.18133594 1032 1517940000 2018.02.06 18:00 130.76000000 126.39000000 124.55000000 132.70000000 120.65173506 9.10131639 946 1517941800 2018.02.06 18:30 126.39000000 126.63000000 123.51000000 127.04000000 121.22109363 9.04999403 877 1517943600 2018.02.06 19:00 126.64000000 124.28000000 123.10000000 126.95000000 121.51241804 8.55407182 856 1517945400 2018.02.06 19:30 124.28000000 125.02000000 120.81000000 125.02000000 121.84647347 7.82199159 819 1517947200 2018.02.06 20:00 125.02000000 125.11000000 124.50000000 128.03000000 122.15728552 7.33244404 824 1517949000 2018.02.06 20:30 125.12000000 128.18000000 125.12000000 128.93000000 122.73087737 6.78122679 921 1517950800 2018.02.06 21:00 128.18000000 131.94000000 128.12000000 131.94000000 123.60793667 6.96555305 847 1517952600 2018.02.06 21:30 131.95000000 135.51000000 131.30000000 136.45000000 124.74146651 7.40249295 784 1517954400 2018.02.06 22:00 135.51000000 139.04000000 133.39000000 139.94000000 126.10323161 7.76652069 905 1517956200 2018.02.06 22:30 139.04000000 135.10000000 133.65000000 142.00000000 126.96006669 7.53402561 990 1517958000 2018.02.06 23:00 135.26000000 141.08000000 135.26000000 141.97000000 128.30482224 7.30411606 925 1517959800 2018.02.06 23:30 141.23000000 140.84000000 139.30000000 143.81000000 129.49864870 7.07578716 1011 1517961600 2018.02.07 00:00 140.99000000 137.28000000 135.78000000 141.39000000 130.23972977 6.47249950 699 1517963400 2018.02.07 00:30 139.08000000 139.20000000 135.53000000 139.30000000 131.09308884 6.24311141 771 1517965200 2018.02.07 01:00 139.20000000 140.44000000 136.78000000 141.61000000 131.98327086 6.10544662 839 1517967000 2018.02.07 01:30 139.74000000 139.12000000 138.56000000 142.00000000 132.66295935 6.21324890 829 1517968800 2018.02.07 02:00 139.12000000 136.96000000 136.46000000 140.82000000 133.07220131 5.80365048 897 1517970600 2018.02.07 02:30 136.52000000 136.73000000 135.01000000 137.99000000 133.42056309 5.75256286 948 1517972400 2018.02.07 03:00 136.73000000 139.09000000 135.54000000 139.57000000 133.96050947 5.86712508 931 1517974200 2018.02.07 03:30 139.10000000 136.92000000 136.23000000 139.34000000 134.24236571 5.85343501 848 1517976000 2018.02.07 04:00 136.92000000 137.31000000 136.92000000 139.81000000 134.53452135 5.60501457 785 1517977800 2018.02.07 04:30 137.32000000 131.63000000 131.11000000 137.51000000 134.25790027 5.39161810 975 1517979600 2018.02.07 05:00 131.63000000 132.31000000 129.75000000 132.50000000 134.07238596 4.97539252 856 1517981400 2018.02.07 05:30 132.11000000 129.65000000 129.01000000 133.84000000 133.65120635 4.81247992 721 1517983200 2018.02.07 06:00 129.43000000 131.40000000 128.00000000 131.41000000 133.43680574 4.56213695 931 1517985000 2018.02.07 06:30 131.40000000 137.14000000 131.16000000 138.50000000 133.78949091 4.25757887 889 1517986800 2018.02.07 07:00 137.15000000 139.05000000 135.09000000 139.59000000 134.29049177 4.07235575 752 1517988600 2018.02.07 07:30 138.81000000 136.07000000 133.74000000 139.08000000 134.45996875 3.97995821 935 1517990400 2018.02.07 08:00 136.07000000 133.75000000 132.19000000 136.21000000 134.39235268 3.88640200 920 1517992200 2018.02.07 08:30 133.75000000 137.39000000 133.21000000 137.39000000 134.67784290 3.78292629 859 1517994000 2018.02.07 09:00 137.42000000 134.63000000 133.50000000 137.98000000 134.67328643 3.50378124 964 1517995800 2018.02.07 09:30 134.65000000 141.60000000 134.65000000 141.92000000 135.33297344 3.30950280 971 1517997600 2018.02.07 10:00 141.60000000 142.50000000 140.75000000 142.90000000 136.01554740 3.46511993 881 1517999400 2018.02.07 10:30 142.50000000 140.49000000 138.83000000 142.66000000 136.44168574 3.47730297 869 1518001200 2018.02.07 11:00 140.49000000 144.90000000 140.10000000 145.30000000 137.24723948 3.83776392 839 1518003000 2018.02.07 11:30 144.91000000 145.75000000 144.13000000 148.00000000 138.05702620 4.33558953 503 1518004800 2018.02.07 12:00 145.75000000 148.19000000 145.27000000 148.47000000 139.02207132 5.02495420 710 1518006600 2018.02.07 12:30 148.19000000 149.57000000 147.50000000 149.97000000 140.02663596 5.71618626 793 1518008400 2018.02.07 13:00 149.60000000 143.07000000 142.73000000 151.00000000 140.31648015 5.82810250 973 1518010200 2018.02.07 13:30 143.08000000 147.12000000 142.61000000 149.59000000 140.96443442 6.13206097 938 1518012000 2018.02.07 14:00 147.12000000 146.57000000 144.55000000 147.63000000 141.49829781 6.34080100 860 1518013800 2018.02.07 14:30 146.42000000 150.83000000 146.36000000 152.22000000 142.38703135 6.48682859 915 1518015600 2018.02.07 15:00 150.86000000 152.93000000 150.77000000 154.69000000 143.39112360 6.71474395 693 1518017400 2018.02.07 15:30 152.85000000 148.98000000 148.72000000 153.61000000 143.92339755 6.19175822 801 1518019200 2018.02.07 16:00 148.98000000 147.00000000 146.50000000 151.96000000 144.21640730 5.60140313 962 1518021000 2018.02.07 16:30 147.00000000 148.49000000 145.80000000 148.49000000 144.62341613 5.49295187 717 1518022800 2018.02.07 17:00 148.64000000 148.50000000 148.50000000 150.49000000 144.99261460 5.44608674 642 1518024600 2018.02.07 17:30 148.50000000 147.20000000 145.80000000 148.50000000 145.20284178 5.09659477 758 1518026400 2018.02.07 18:00 147.23000000 145.80000000 145.80000000 149.15000000 145.25971399 4.40404082 845 1518028200 2018.02.07 18:30 145.80000000 144.21000000 142.78000000 145.80000000 145.15974123 4.06144883 832 1518030000 2018.02.07 19:00 144.21000000 146.93000000 144.21000000 148.50000000 145.32833730 3.26713379 797 1518031800 2018.02.07 19:30 146.40000000 150.38000000 146.40000000 150.65000000 145.80944803 3.14745078 601 1518033600 2018.02.07 20:00 150.38000000 149.60000000 149.25000000 152.49000000 146.17045298 3.01876769 699 1518035400 2018.02.07 20:30 149.65000000 149.25000000 149.25000000 150.07000000 146.46374318 2.66933148 403 1518037200 2018.02.07 21:00 149.25000000 147.60000000 146.50000000 149.25000000 146.57195811 2.60169294 731 1518039000 2018.02.07 21:30 147.62000000 146.50000000 146.50000000 148.21000000 146.56510496 2.59885113 483 1518040800 2018.02.07 22:00 146.50000000 144.21000000 144.21000000 146.50000000 146.34080925 2.73410856 458 1518042600 2018.02.07 22:30 144.21000000 147.25000000 144.21000000 147.87000000 146.42739884 2.60405313 711 1518044400 2018.02.07 23:00 147.21000000 145.86000000 145.86000000 149.39000000 146.37336086 2.52598095 773 1518046200 2018.02.07 23:30 145.86000000 145.92000000 145.86000000 146.76000000 146.33018363 2.54547671 705 1518048000 2018.02.08 00:00 145.92000000 142.05000000 141.69000000 145.92000000 145.92254710 2.91404745 519 1518049800 2018.02.08 00:30 142.05000000 139.49000000 139.06000000 142.34000000 145.30992356 3.30734323 920 1518051600 2018.02.08 01:00 139.50000000 136.07000000 135.84000000 139.59000000 144.42993084 3.79558705 994 1518053400 2018.02.08 01:30 135.88000000 135.31000000 134.50000000 138.00000000 143.56136600 4.46503269 1008 1518055200 2018.02.08 02:00 135.30000000 139.77000000 135.30000000 140.43000000 143.20028353 4.60949274 880 1518057000 2018.02.08 02:30 139.78000000 137.18000000 136.72000000 139.85000000 142.62692319 4.84014087 903 1518058800 2018.02.08 03:00 137.19000000 137.85000000 134.57000000 138.65000000 142.17197812 4.92221084 964 1518060600 2018.02.08 03:30 137.90000000 139.52000000 137.43000000 140.48000000 141.91940878 4.90605014 891 1518062400 2018.02.08 04:00 139.52000000 140.85000000 139.29000000 143.14000000 141.81756032 4.86447516 777 1518064200 2018.02.08 04:30 140.85000000 143.93000000 140.64000000 144.54000000 142.01874505 4.80142625 777 1518066000 2018.02.08 05:00 143.93000000 140.01000000 139.77000000 143.93000000 141.82743600 4.73652693 630 1518067800 2018.02.08 05:30 140.03000000 140.17000000 140.02000000 142.38000000 141.66958495 4.37339197 722 1518069600 2018.02.08 06:00 140.18000000 144.74000000 140.02000000 144.79000000 141.96200543 4.03018618 918 1518071400 2018.02.08 06:30 144.76000000 144.86000000 144.76000000 145.43000000 142.23800492 3.75306738 488 1518073200 2018.02.08 07:00 144.86000000 142.60000000 142.50000000 145.00000000 142.27248064 3.56262815 612 1518075000 2018.02.08 07:30 142.60000000 140.40000000 140.40000000 142.78000000 142.09414915 3.41984889 434 1518076800 2018.02.08 08:00 140.40000000 139.81000000 138.78000000 140.40000000 141.87661114 3.37384953 1350 1518078600 2018.02.08 08:30 139.81000000 139.70000000 137.44000000 140.45000000 141.66931484 3.12642919 582 1518080400 2018.02.08 09:00 139.70000000 140.53000000 139.14000000 142.07000000 141.56080866 2.95425685 566 1518082200 2018.02.08 09:30 140.54000000 144.89000000 140.10000000 145.23000000 141.87787450 3.01885173 638 1518084000 2018.02.08 10:00 144.91000000 145.00000000 143.00000000 145.00000000 142.17521979 3.22916436 940 1518085800 2018.02.08 10:30 144.67000000 142.00000000 141.52000000 145.00000000 142.15853219 3.16568252 531 1518087600 2018.02.08 11:00 142.01000000 142.04000000 142.00000000 143.67000000 142.14724341 2.85377245 508 1518089400 2018.02.08 11:30 142.04000000 144.01000000 142.04000000 144.56000000 142.32464880 2.49874383 502 1518091200 2018.02.08 12:00 144.03000000 148.00000000 143.28000000 148.48000000 142.86515844 2.87649603 524 1518093000 2018.02.08 12:30 147.96000000 147.65000000 147.65000000 149.03000000 143.32085763 2.89982771 706 1518094800 2018.02.08 13:00 147.65000000 146.60000000 146.60000000 147.65000000 143.63315691 2.79858391 485 1518096600 2018.02.08 13:30 146.60000000 146.62000000 145.10000000 147.70000000 143.91761815 2.78350830 705 1518098400 2018.02.08 14:00 146.63000000 146.03000000 145.12000000 146.81000000 144.11879738 2.77799674 610 1518100200 2018.02.08 14:30 146.07000000 147.89000000 146.07000000 148.58000000 144.47795953 2.97868666 919 1518102000 2018.02.08 15:00 147.76000000 146.58000000 146.30000000 147.80000000 144.67815386 2.88520620 798 1518103800 2018.02.08 15:30 146.58000000 146.17000000 146.14000000 146.62000000 144.82023445 2.74690027 500 1518105600 2018.02.08 16:00 146.14000000 142.87000000 142.50000000 146.14000000 144.63449783 2.74664357 613 1518107400 2018.02.08 16:30 142.87000000 143.20000000 142.67000000 144.19000000 144.49787899 2.74318753 687 1518109200 2018.02.08 17:00 143.21000000 142.90000000 142.76000000 144.12000000 144.34570004 2.71813285 489 1518111000 2018.02.08 17:30 142.90000000 142.51000000 142.51000000 143.06000000 144.17087146 2.60296203 565 1518112800 2018.02.08 18:00 142.51000000 141.52000000 141.52000000 142.51000000 143.91840752 2.51451206 387 1518114600 2018.02.08 18:30 140.10000000 142.09000000 140.10000000 142.68000000 143.74427347 2.41192396 631 1518116400 2018.02.08 19:00 142.09000000 141.64000000 141.64000000 142.09000000 143.54386647 2.42269997 617 1518118200 2018.02.08 19:30 141.64000000 141.64000000 140.10000000 142.18000000 143.36254585 2.50690963 628 1518120000 2018.02.08 20:00 141.64000000 140.56000000 140.10000000 141.64000000 143.09563672 2.64991179 688 1518121800 2018.02.08 20:30 140.50000000 142.54000000 140.50000000 143.07000000 143.04271894 2.66311003 702 1518123600 2018.02.08 21:00 142.57000000 144.58000000 142.21000000 145.05000000 143.18912666 2.61135686 488 1518125400 2018.02.08 21:30 144.57000000 146.96000000 144.35000000 147.29000000 143.54825746 2.59537400 731 1518127200 2018.02.08 22:00 146.96000000 146.96000000 146.96000000 147.20000000 143.87318532 2.42797339 457 1518129000 2018.02.08 22:30 146.96000000 144.96000000 144.44000000 146.96000000 143.97669148 2.27496549 628 1518130800 2018.02.08 23:00 144.96000000 144.73000000 144.35000000 146.39000000 144.04843515 2.20008922 818 1518132600 2018.02.08 23:30 144.73000000 144.61000000 144.35000000 145.03000000 144.10191751 2.12803358 763 1518134400 2018.02.09 00:00 144.50000000 144.62000000 144.35000000 145.27000000 144.15125870 2.09066577 623 1518136200 2018.02.09 00:30 144.63000000 147.44000000 144.58000000 147.44000000 144.46447216 2.10581002 191 1518138000 2018.02.09 01:00 147.44000000 147.44000000 147.44000000 148.01000000 144.74785576 2.23575611 411 1518139800 2018.02.09 01:30 147.50000000 147.44000000 147.44000000 148.50000000 145.00425045 2.38287005 192 1518141600 2018.02.09 02:00 147.44000000 146.08000000 146.08000000 147.44000000 145.10670279 2.38310059 448 1518143400 2018.02.09 02:30 146.08000000 142.34000000 142.32000000 146.08000000 144.84320729 2.33669355 528 1518145200 2018.02.09 03:00 142.34000000 142.34000000 142.34000000 142.82000000 144.60480659 2.30454964 711 1518147000 2018.02.09 03:30 142.34000000 143.69000000 142.34000000 143.69000000 144.51768216 2.25211094 893 1518148800 2018.02.09 04:00 143.69000000 142.51000000 142.42000000 144.26000000 144.32647433 2.18212815 1013 1518150600 2018.02.09 04:30 142.51000000 146.48000000 142.40000000 146.69000000 144.53157201 2.17333522 1007 1518152400 2018.02.09 05:00 146.38000000 143.94000000 142.91000000 146.38000000 144.47523182 2.08156680 770 1518154200 2018.02.09 05:30 143.89000000 145.32000000 143.17000000 145.73000000 144.55568593 1.98105803 909 1518156000 2018.02.09 06:00 145.34000000 143.39000000 143.03000000 145.55000000 144.44466823 1.81304697 1005 1518157800 2018.02.09 06:30 143.34000000 142.34000000 142.34000000 143.34000000 144.24422363 1.88503471 743 1518159600 2018.02.09 07:00 142.34000000 140.06000000 139.34000000 142.34000000 143.84572614 2.22063262 724 1518161400 2018.02.09 07:30 140.07000000 140.97000000 139.88000000 142.28000000 143.57184746 2.28671586 800 1518163200 2018.02.09 08:00 140.97000000 141.97000000 139.29000000 142.34000000 143.41929056 2.23114945 870 1518165000 2018.02.09 08:30 141.98000000 141.64000000 141.38000000 142.45000000 143.24983432 2.28738776 657 1518166800 2018.02.09 09:00 141.64000000 142.10000000 141.21000000 143.16000000 143.14032629 2.30847913 664 1518168600 2018.02.09 09:30 142.10000000 140.59000000 140.38000000 142.10000000 142.89743807 2.41776397 713 1518170400 2018.02.09 10:00 140.60000000 139.91000000 139.29000000 140.69000000 142.61292016 2.55149027 777 1518172200 2018.02.09 10:30 139.91000000 141.92000000 139.83000000 142.18000000 142.54692776 2.33255617 787 1518174000 2018.02.09 11:00 141.68000000 143.85000000 141.35000000 144.64000000 142.67102988 2.06045060 755 1518175800 2018.02.09 11:30 143.87000000 145.05000000 143.67000000 145.63000000 142.89759846 1.83659144 473 1518177600 2018.02.09 12:00 145.06000000 144.51000000 144.50000000 146.08000000 143.05116051 1.75123298 390 1518179400 2018.02.09 12:30 144.62000000 144.76000000 144.00000000 145.26000000 143.21390713 1.80941028 383 1518181200 2018.02.09 13:00 144.99000000 145.50000000 144.50000000 146.51000000 143.43163026 1.90440363 506 1518183000 2018.02.09 13:30 145.51000000 145.55000000 145.11000000 146.51000000 143.63337976 2.00375705 527 1518184800 2018.02.09 14:00 145.56000000 145.74000000 144.88000000 145.93000000 143.83401026 2.08712395 357 1518186600 2018.02.09 14:30 145.37000000 145.75000000 145.26000000 146.53000000 144.01648547 2.10678921 567 1518188400 2018.02.09 15:00 145.86000000 146.67000000 145.86000000 146.69000000 144.26920114 2.27511382 324 1518190200 2018.02.09 15:30 146.67000000 146.82000000 146.67000000 147.17000000 144.51213437 2.42922111 288 1518192000 2018.02.09 16:00 146.83000000 149.16000000 146.67000000 151.10000000 144.95478824 2.79197989 522 1518193800 2018.02.09 16:30 149.17000000 151.17000000 149.17000000 152.77000000 145.54671317 3.26297709 743 1518195600 2018.02.09 17:00 151.20000000 150.03000000 149.91000000 151.98000000 145.97369287 3.32666486 679 1518197400 2018.02.09 17:30 150.03000000 150.03000000 149.37000000 150.60000000 146.36000783 3.38141970 652 1518199200 2018.02.09 18:00 150.03000000 151.50000000 150.03000000 151.64000000 146.84953089 3.57251231 587 1518201000 2018.02.09 18:30 151.50000000 151.39000000 150.72000000 151.90000000 147.28195652 3.64306207 620 1518202800 2018.02.09 19:00 151.39000000 153.31000000 151.39000000 153.31000000 147.85605590 3.84568312 534 1518204600 2018.02.09 19:30 153.30000000 156.52000000 153.21000000 157.30000000 148.68119344 4.15236084 651 1518206400 2018.02.09 20:00 156.52000000 156.52000000 156.52000000 158.88000000 149.42774644 4.19677504 580 1518208200 2018.02.09 20:30 156.52000000 156.52000000 156.52000000 156.52000000 150.10319916 4.28019292 547 1518210000 2018.02.09 21:00 156.52000000 158.14000000 156.52000000 158.94000000 150.86860876 4.55505494 530 1518211800 2018.02.09 21:30 158.17000000 158.14000000 158.14000000 158.34000000 151.56112222 4.77982009 626 1518213600 2018.02.09 22:00 158.14000000 158.14000000 158.14000000 159.49000000 152.18768200 4.85132598 632 1518215400 2018.02.09 22:30 158.14000000 154.54000000 154.54000000 158.14000000 152.41171229 4.62453069 364 1518217200 2018.02.09 23:00 154.54000000 154.54000000 154.54000000 155.69000000 152.61440636 4.40777902 654 1518219000 2018.02.09 23:30 154.54000000 154.99000000 153.64000000 155.67000000 152.84065337 4.16256526 505 1518393600 2018.02.12 00:00 151.33000000 150.81000000 150.64000000 151.90000000 152.64725781 3.87408130 832 1518395400 2018.02.12 00:30 150.82000000 151.01000000 150.66000000 151.39000000 152.49132850 3.59130455 581 1518397200 2018.02.12 01:00 151.01000000 148.52000000 148.52000000 151.50000000 152.11310674 3.54789521 784 1518399000 2018.02.12 01:30 148.52000000 146.39000000 145.28000000 148.85000000 151.56804895 3.76337430 720 1518400800 2018.02.12 02:00 146.42000000 149.60000000 146.30000000 150.26000000 151.38061572 3.83047765 983 1518402600 2018.02.12 02:30 149.61000000 149.06000000 148.25000000 150.65000000 151.15960470 3.96202259 797 1518404400 2018.02.12 03:00 149.06000000 151.76000000 148.33000000 151.81000000 151.21678520 3.92892730 832 1518406200 2018.02.12 03:30 151.57000000 150.99000000 149.82000000 152.79000000 151.19518661 3.93081121 859 1518408000 2018.02.12 04:00 151.00000000 151.84000000 150.09000000 152.09000000 151.25659741 3.90291641 724 1518409800 2018.02.12 04:30 151.87000000 152.97000000 151.74000000 153.15000000 151.41977861 3.84265144 933 1518411600 2018.02.12 05:00 152.96000000 151.82000000 151.69000000 154.14000000 151.45789493 3.80336321 901 1518413400 2018.02.12 05:30 151.82000000 151.82000000 151.81000000 152.41000000 151.49238113 3.61831346 775 1518415200 2018.02.12 06:00 151.82000000 151.81000000 151.81000000 153.30000000 151.52263055 3.42972725 741 1518417000 2018.02.12 06:30 151.81000000 151.94000000 151.81000000 152.69000000 151.56238002 3.23289107 801 1518418800 2018.02.12 07:00 151.94000000 151.81000000 151.81000000 152.16000000 151.58596287 2.87496366 543 1518420600 2018.02.12 07:30 151.81000000 150.50000000 150.50000000 151.81000000 151.48253784 2.49395099 428 1518422400 2018.02.12 08:00 150.50000000 150.70000000 150.50000000 151.17000000 151.40801042 2.00580377 571 1518424200 2018.02.12 08:30 150.56000000 150.50000000 150.50000000 151.04000000 151.32153324 1.88152741 858 1518426000 2018.02.12 09:00 150.50000000 152.20000000 150.50000000 152.28000000 151.40519674 1.76434235 657 1518427800 2018.02.12 09:30 152.20000000 151.34000000 150.84000000 152.23000000 151.39898753 1.56970118 724 1518429600 2018.02.12 10:00 151.33000000 157.00000000 151.22000000 157.07000000 151.93241729 2.12941931 1058 1518431400 2018.02.12 10:30 157.00000000 158.58000000 156.62000000 159.51000000 152.56552040 2.75262491 852 1518433200 2018.02.12 11:00 158.58000000 158.58000000 158.58000000 159.35000000 153.13832798 3.07798602 641 1518435000 2018.02.12 11:30 158.58000000 158.74000000 158.58000000 158.95000000 153.67182056 3.08896670 636 1518436800 2018.02.12 12:00 158.74000000 158.58000000 158.58000000 159.15000000 154.13926622 3.26268201 514 1518438600 2018.02.12 12:30 158.58000000 159.31000000 158.58000000 160.17000000 154.63171705 3.38034014 778 1518440400 2018.02.12 13:00 159.31000000 158.58000000 158.58000000 159.65000000 155.00774400 3.52490496 778 1518442200 2018.02.12 13:30 158.58000000 155.50000000 155.25000000 158.58000000 155.05462553 3.42159748 674 1518444000 2018.02.12 14:00 155.50000000 156.65000000 155.46000000 157.04000000 155.20656595 3.39496436 736 1518445800 2018.02.12 14:30 156.65000000 158.25000000 156.65000000 158.49000000 155.49641681 3.47999712 766 1518447600 2018.02.12 15:00 158.25000000 158.03000000 157.60000000 158.62000000 155.73771045 3.47032893 598 1518449400 2018.02.12 15:30 157.73000000 156.00000000 154.82000000 157.89000000 155.76269041 3.36231900 666 1518451200 2018.02.12 16:00 155.73000000 153.51000000 153.50000000 156.30000000 155.54814846 3.26062313 820 1518453000 2018.02.12 16:30 153.51000000 152.95000000 152.42000000 154.20000000 155.30070575 3.20766006 762 1518454800 2018.02.12 17:00 153.04000000 153.96000000 152.76000000 154.30000000 155.17301949 3.13528457 872 1518456600 2018.02.12 17:30 153.96000000 153.84000000 152.80000000 154.45000000 155.04606525 2.99360794 752 1518458400 2018.02.12 18:00 153.84000000 154.72000000 153.71000000 155.43000000 155.01501142 2.84128952 819 1518460200 2018.02.12 18:30 154.73000000 154.57000000 154.51000000 155.88000000 154.97262938 2.67443852 776 1518462000 2018.02.12 19:00 154.57000000 155.03000000 153.98000000 155.47000000 154.97809325 2.59907344 662 1518463800 2018.02.12 19:30 155.03000000 157.50000000 154.50000000 157.58000000 155.21827484 2.39601725 581 1518465600 2018.02.12 20:00 157.25000000 157.51000000 156.31000000 157.89000000 155.43653438 2.30746599 346 1518467400 2018.02.12 20:30 157.50000000 157.64000000 156.70000000 158.13000000 155.64638825 2.16386907 480 1518469200 2018.02.12 21:00 157.67000000 158.03000000 156.83000000 158.30000000 155.87339889 2.05549333 317 1518471000 2018.02.12 21:30 158.04000000 159.31000000 157.28000000 159.32000000 156.20069424 2.02953091 494 1518472800 2018.02.12 22:00 159.31000000 160.30000000 158.66000000 160.72000000 156.59110431 2.13270101 964 1518474600 2018.02.12 22:30 160.31000000 159.50000000 159.00000000 161.06000000 156.86814199 2.16584278 861 1518476400 2018.02.12 23:00 159.50000000 157.78000000 157.14000000 159.84000000 156.95498561 2.15693596 696 1518478200 2018.02.12 23:30 157.78000000 157.98000000 157.51000000 158.92000000 157.05260603 2.16045041 647 1518480000 2018.02.13 00:00 157.96000000 157.19000000 156.55000000 158.32000000 157.06569117 2.16108947 791 1518481800 2018.02.13 00:30 157.19000000 158.84000000 154.50000000 158.94000000 157.23467296 2.21506690 890 1518483600 2018.02.13 01:00 158.88000000 160.23000000 158.55000000 161.18000000 157.51994221 2.37523557 962 1518485400 2018.02.13 01:30 160.23000000 158.77000000 157.62000000 161.10000000 157.63899533 2.39840377 825 1518487200 2018.02.13 02:00 158.73000000 158.37000000 157.85000000 159.96000000 157.70861482 2.23438175 961 1518489000 2018.02.13 02:30 158.37000000 159.22000000 157.96000000 159.22000000 157.85255627 2.01272372 991 1518490800 2018.02.13 03:00 159.20000000 157.29000000 154.50000000 159.20000000 157.79897948 1.81487414 707 1518492600 2018.02.13 03:30 157.29000000 156.39000000 155.63000000 157.64000000 157.66479096 1.62170128 898 1518494400 2018.02.13 04:00 156.34000000 155.63000000 154.50000000 156.50000000 157.47100134 1.58563299 956 1518496200 2018.02.13 04:30 155.63000000 155.49000000 155.06000000 155.92000000 157.28233455 1.57706392 827 1518498000 2018.02.13 05:00 155.49000000 155.43000000 155.18000000 156.61000000 157.10592173 1.63130114 702 1518499800 2018.02.13 05:30 155.43000000 156.83000000 154.84000000 157.02000000 157.07964347 1.64283298 725 1518501600 2018.02.13 06:00 156.78000000 154.76000000 154.62000000 157.17000000 156.85872505 1.81747861 815 1518503400 2018.02.13 06:30 154.76000000 154.50000000 154.50000000 155.87000000 156.63408457 1.98262401 696 1518505200 2018.02.13 07:00 154.50000000 154.70000000 154.50000000 155.20000000 156.44988604 2.08467920 784 1518507000 2018.02.13 07:30 154.70000000 155.21000000 154.50000000 155.30000000 156.33180165 2.05175035 772 1518508800 2018.02.13 08:00 155.15000000 154.92000000 154.51000000 155.23000000 156.19734435 1.92528790 766 1518510600 2018.02.13 08:30 154.79000000 156.12000000 154.58000000 156.63000000 156.18997822 1.78054228 754 1518512400 2018.02.13 09:00 156.13000000 156.07000000 155.67000000 156.55000000 156.17855173 1.74824472 670 1518514200 2018.02.13 09:30 156.07000000 156.50000000 155.83000000 156.50000000 156.20916585 1.69498959 496 1518516000 2018.02.13 10:00 154.50000000 151.31000000 150.78000000 155.04000000 155.74257862 2.08674604 713 1518517800 2018.02.13 10:30 151.37000000 152.63000000 151.02000000 152.97000000 155.44614256 2.14724842 788 1518519600 2018.02.13 11:00 152.64000000 150.82000000 150.60000000 152.64000000 155.00555756 2.19552723 743 1518521400 2018.02.13 11:30 150.80000000 151.00000000 150.70000000 151.83000000 154.62407589 2.27530080 782 1518523200 2018.02.13 12:00 150.95000000 150.91000000 149.60000000 151.36000000 154.27035437 2.32489549 676 1518525000 2018.02.13 12:30 150.92000000 152.25000000 150.89000000 152.29000000 154.07793967 2.11797532 615 1518526800 2018.02.13 13:00 152.26000000 151.25000000 150.90000000 153.20000000 153.80861208 2.11509500 767 1518528600 2018.02.13 13:30 151.26000000 152.75000000 151.13000000 153.89000000 153.70779188 2.05814539 836 1518530400 2018.02.13 14:00 152.71000000 153.99000000 151.93000000 153.99000000 153.73466885 2.01173951 733 1518532200 2018.02.13 14:30 153.99000000 155.09000000 153.50000000 155.21000000 153.86374801 1.99280055 708 1518534000 2018.02.13 15:00 155.09000000 155.14000000 154.51000000 156.21000000 153.98529581 1.98776064 727 1518535800 2018.02.13 15:30 155.16000000 155.48000000 154.28000000 155.49000000 154.12764859 1.93386724 652 1518537600 2018.02.13 16:00 155.52000000 155.70000000 155.50000000 156.49000000 154.27739635 1.98970495 495 1518539400 2018.02.13 16:30 155.70000000 155.37000000 155.36000000 156.40000000 154.38145384 2.02823264 533 1518541200 2018.02.13 17:00 155.36000000 154.00000000 153.06000000 155.36000000 154.34512490 2.01912228 607 1518543000 2018.02.13 17:30 154.00000000 153.41000000 152.51000000 154.15000000 154.25606539 1.99562598 824 1518544800 2018.02.13 18:00 153.41000000 154.29000000 153.20000000 154.39000000 154.25929725 1.99100955 669 1518546600 2018.02.13 18:30 154.15000000 154.08000000 152.92000000 154.51000000 154.24222133 1.94176707 784 1518548400 2018.02.13 19:00 154.11000000 155.04000000 153.81000000 155.49000000 154.31820025 1.93549178 800 1518550200 2018.02.13 19:30 155.11000000 155.55000000 154.50000000 155.79000000 154.43551451 1.94653906 911 1518552000 2018.02.13 20:00 155.55000000 156.14000000 155.50000000 156.34000000 154.59784646 1.92263749 653 1518553800 2018.02.13 20:30 156.15000000 155.63000000 155.63000000 156.30000000 154.69614680 1.92460966 243 1518555600 2018.02.13 21:00 155.61000000 155.57000000 154.80000000 155.83000000 154.77937091 1.75838139 419 1518557400 2018.02.13 21:30 155.59000000 156.02000000 155.28000000 156.25000000 154.89752606 1.60072111 369 1518559200 2018.02.13 22:00 156.03000000 157.41000000 156.03000000 157.78000000 155.13680930 1.49361086 442 1518561000 2018.02.13 22:30 157.44000000 157.25000000 156.86000000 157.79000000 155.33806555 1.46626936 376 1518562800 2018.02.13 23:00 157.26000000 156.99000000 156.76000000 157.35000000 155.49539264 1.22670758 183 1518564600 2018.02.13 23:30 156.99000000 156.99000000 156.99000000 157.00000000 155.63773620 1.12731388 184 1518566400 2018.02.14 00:00 156.99000000 156.99000000 156.99000000 156.99000000 155.76652323 1.11848945 110 1518568200 2018.02.14 00:30 156.99000000 156.99000000 156.99000000 156.99000000 155.88304483 1.15394681 51 1518570000 2018.02.14 01:00 156.99000000 156.99000000 156.99000000 156.99000000 155.98846913 1.18111759 134 1518571800 2018.02.14 01:30 156.99000000 157.00000000 156.99000000 157.00000000 156.08480540 1.21048815 169 1518573600 2018.02.14 02:00 157.00000000 157.71000000 157.00000000 157.71000000 156.23958584 1.28418354 395 1518575400 2018.02.14 02:30 157.71000000 159.14000000 157.71000000 159.35000000 156.51581576 1.46713519 229 1518577200 2018.02.14 03:00 159.13000000 164.16000000 159.07000000 164.16000000 157.24383331 2.25096620 530 1518579000 2018.02.14 03:30 164.17000000 169.89000000 163.65000000 172.59000000 158.44823013 3.63073068 828 1518580800 2018.02.14 04:00 169.89000000 169.31000000 168.15000000 174.52000000 159.48268441 4.43985316 917 1518582600 2018.02.14 04:30 169.30000000 180.10000000 169.22000000 181.99000000 161.44623827 6.56682920 1040 1518584400 2018.02.14 05:00 180.13000000 175.41000000 173.77000000 180.13000000 162.77612034 7.41222199 963 1518586200 2018.02.14 05:30 175.42000000 177.65000000 174.50000000 179.10000000 164.19268031 8.27893242 832 1518588000 2018.02.14 06:00 177.66000000 177.36000000 176.83000000 180.35000000 165.44671076 8.90019405 854 1518589800 2018.02.14 06:30 177.36000000 176.40000000 176.12000000 177.72000000 166.48988116 9.21886586 833 1518591600 2018.02.14 07:00 176.40000000 174.29000000 174.12000000 177.26000000 167.23274962 9.23443674 581 1518593400 2018.02.14 07:30 174.32000000 178.34000000 174.32000000 178.36000000 168.29058299 9.44818380 749 1518595200 2018.02.14 08:00 178.35000000 182.29000000 178.29000000 182.79000000 169.62386080 9.90961089 806 1518597000 2018.02.14 08:30 182.35000000 180.03000000 179.89000000 182.79000000 170.61492168 9.98802518 703 1518598800 2018.02.14 09:00 180.03000000 180.06000000 178.60000000 181.16000000 171.51445295 9.90025414 659 1518600600 2018.02.14 09:30 180.06000000 179.62000000 179.20000000 181.54000000 172.28640981 9.64028153 622 1518602400 2018.02.14 10:00 179.63000000 179.70000000 178.07000000 179.98000000 172.99246602 9.24233862 511 1518604200 2018.02.14 10:30 179.70000000 179.10000000 178.06000000 179.70000000 173.57413592 8.66767334 530 1518606000 2018.02.14 11:00 179.10000000 177.15000000 176.92000000 179.24000000 173.91469440 7.87542351 544 1518607800 2018.02.14 11:30 177.15000000 178.41000000 177.14000000 178.56000000 174.34281875 6.93883642 1443 1518609600 2018.02.14 12:00 178.41000000 183.68000000 178.41000000 184.18000000 175.23207410 6.02757594 705 1518611400 2018.02.14 12:30 183.69000000 188.50000000 183.69000000 190.35000000 176.49568609 5.27899204 1862 1518613200 2018.02.14 13:00 188.50000000 195.94000000 187.84000000 196.29000000 178.34752551 5.72008367 877 1518615000 2018.02.14 13:30 195.74000000 191.86000000 189.50000000 195.75000000 179.63442785 5.91658690 975 1518616800 2018.02.14 14:00 191.86000000 190.87000000 190.87000000 193.72000000 180.70448234 5.78682993 876 1518618600 2018.02.14 14:30 190.92000000 196.32000000 190.87000000 196.39000000 182.19167450 6.60125292 740 1518620400 2018.02.14 15:00 196.34000000 199.91000000 196.34000000 201.50000000 183.87913407 7.47202813 1024 1518622200 2018.02.14 15:30 199.78000000 208.20000000 199.71000000 214.00000000 186.19540701 9.17034831 2145 1518624000 2018.02.14 16:00 208.13000000 204.47000000 203.21000000 212.76000000 187.93584444 9.98523058 1268 1518625800 2018.02.14 16:30 204.48000000 202.77000000 200.20000000 207.61000000 189.34862116 10.34735538 940 1518627600 2018.02.14 17:00 202.77000000 206.63000000 202.77000000 207.49000000 190.99446676 10.67167620 978 1518629400 2018.02.14 17:30 206.56000000 208.61000000 204.45000000 208.72000000 192.67213660 11.18819588 943 1518631200 2018.02.14 18:00 208.60000000 205.71000000 204.61000000 208.85000000 193.91383787 11.48050737 852 1518633000 2018.02.14 18:30 205.72000000 203.77000000 201.90000000 206.11000000 194.85251998 11.37970903 915 1518634800 2018.02.14 19:00 203.82000000 199.22000000 197.96000000 204.86000000 195.26847046 10.97153201 776 1518636600 2018.02.14 19:30 199.22000000 201.12000000 195.50000000 202.11000000 195.82575899 10.50449859 868 1518638400 2018.02.14 20:00 201.04000000 204.57000000 200.64000000 207.49000000 196.65854384 10.04996351 881 1518640200 2018.02.14 20:30 204.64000000 202.77000000 202.47000000 205.35000000 197.24058729 9.31587069 853 1518642000 2018.02.14 21:00 202.77000000 200.12000000 198.83000000 202.79000000 197.51481707 8.14298892 1673 1518643800 2018.02.14 21:30 200.12000000 203.73000000 200.12000000 204.51000000 198.10673925 6.88992744 747 1518645600 2018.02.14 22:00 203.72000000 207.00000000 201.50000000 207.26000000 198.95371647 6.05461514 885 1518647400 2018.02.14 22:30 207.00000000 205.84000000 204.65000000 207.49000000 199.60955299 5.48061825 688 1518649200 2018.02.14 23:00 205.83000000 202.49000000 201.42000000 206.04000000 199.88388128 5.32713970 646 1518651000 2018.02.14 23:30 202.49000000 204.93000000 202.49000000 205.63000000 200.36446402 4.86969804 780 1518652800 2018.02.15 00:00 204.73000000 207.25000000 203.72000000 207.26000000 201.02022935 4.18794018 841 1518654600 2018.02.15 00:30 207.25000000 211.22000000 207.03000000 211.94000000 201.99163608 3.97328964 889 1518656400 2018.02.15 01:00 211.25000000 209.19000000 207.92000000 211.74000000 202.67719455 3.81223042 951 1518658200 2018.02.15 01:30 209.20000000 209.19000000 208.92000000 212.14000000 203.29746173 3.54892362 999 1518660000 2018.02.15 02:00 209.22000000 215.92000000 207.09000000 216.92000000 204.49960823 4.04916152 957 1518661800 2018.02.15 02:30 215.91000000 217.05000000 213.14000000 219.16000000 205.69488364 4.60511234 1111 1518663600 2018.02.15 03:00 217.09000000 223.49000000 217.00000000 223.61000000 207.38965663 5.90800447 1096 1518665400 2018.02.15 03:30 223.50000000 226.48000000 220.34000000 226.97000000 209.20778457 7.34476810 1006 1518667200 2018.02.15 04:00 226.48000000 232.51000000 226.48000000 233.73000000 211.42704318 9.19709643 1160 1518669000 2018.02.15 04:30 232.61000000 228.03000000 224.75000000 232.70000000 213.00827716 10.02670432 1194 1518670800 2018.02.15 05:00 227.84000000 225.80000000 224.71000000 231.52000000 214.22653648 10.16413274 1163 1518672600 2018.02.15 05:30 225.81000000 227.20000000 225.36000000 229.60000000 215.46210443 10.34905949 1107 1518674400 2018.02.15 06:00 227.28000000 226.39000000 226.31000000 229.37000000 216.50285639 10.51578456 839 1518676200 2018.02.15 06:30 226.39000000 224.44000000 222.37000000 228.00000000 217.25877483 10.32087264 769 1518678000 2018.02.15 07:00 224.44000000 223.37000000 219.90000000 224.44000000 217.84079628 9.73829624 1057 1518679800 2018.02.15 07:30 223.49000000 225.01000000 222.26000000 227.25000000 218.52357758 9.39089715 985 1518681600 2018.02.15 08:00 225.02000000 228.29000000 224.74000000 230.15000000 219.45371305 9.31917619 1045 1518683400 2018.02.15 08:30 228.30000000 229.98000000 228.30000000 232.13000000 220.45621657 9.12182377 632 1518685200 2018.02.15 09:00 230.01000000 229.53000000 227.91000000 230.38000000 221.32038642 8.39860874 673 1518687000 2018.02.15 09:30 229.50000000 230.27000000 229.50000000 231.64000000 222.17273057 7.73128668 528 1518688800 2018.02.15 10:00 230.27000000 229.64000000 229.39000000 230.51000000 222.88389909 7.05910693 428 1518690600 2018.02.15 10:30 229.64000000 227.68000000 225.76000000 229.64000000 223.34067060 6.55253545 359 1518692400 2018.02.15 11:00 227.69000000 228.28000000 225.82000000 230.08000000 223.81108293 5.69222653 763 1518694200 2018.02.15 11:30 228.17000000 220.69000000 219.64000000 228.30000000 223.51383693 4.85703949 758 1518696000 2018.02.15 12:00 220.69000000 216.17000000 210.75000000 223.03000000 222.81442389 5.23373504 1179 1518697800 2018.02.15 12:30 216.17000000 222.69000000 215.85000000 224.02000000 222.80257400 5.08074838 1061 1518699600 2018.02.15 13:00 222.72000000 218.36000000 218.34000000 226.21000000 222.37947171 5.44941858 800 1518701400 2018.02.15 13:30 218.36000000 217.62000000 214.63000000 221.60000000 221.92618869 5.75420676 1052 1518703200 2018.02.15 14:00 217.63000000 221.11000000 216.92000000 221.73000000 221.84845644 5.29448172 928 1518705000 2018.02.15 14:30 221.09000000 222.01000000 220.25000000 223.99000000 221.86384154 5.10234713 398 1518706800 2018.02.15 15:00 221.54000000 221.42000000 219.96000000 222.54000000 221.82157091 5.04919932 652 1518708600 2018.02.15 15:30 221.41000000 215.94000000 215.67000000 221.41000000 221.26142130 5.33570670 854 1518710400 2018.02.15 16:00 215.91000000 219.88000000 215.84000000 222.21000000 221.12985737 5.28088251 894 1518712200 2018.02.15 16:30 219.89000000 220.53000000 217.60000000 220.93000000 221.07272810 5.25577694 745 1518714000 2018.02.15 17:00 220.66000000 218.93000000 217.92000000 220.82000000 220.86865875 5.33847928 607 1518715800 2018.02.15 17:30 218.84000000 217.04000000 215.50000000 219.30000000 220.50402459 5.46976864 822 1518717600 2018.02.15 18:00 217.04000000 215.90000000 214.90000000 217.17000000 220.06554606 5.44171312 703 1518719400 2018.02.15 18:30 215.90000000 218.27000000 211.43000000 219.49000000 219.89454167 5.04102929 929 1518721200 2018.02.15 19:00 218.27000000 219.76000000 215.62000000 220.35000000 219.88172818 4.56092955 776 1518723000 2018.02.15 19:30 219.77000000 218.49000000 217.70000000 220.37000000 219.74918264 3.96106239 977 1518724800 2018.02.15 20:00 219.29000000 217.26000000 213.50000000 219.31000000 219.51211762 3.35213684 755 1518726600 2018.02.15 20:30 217.25000000 215.67000000 213.50000000 217.72000000 219.14620166 2.93574378 940 1518728400 2018.02.15 21:00 215.61000000 215.70000000 214.20000000 216.49000000 218.81799198 2.19944076 876 1518730200 2018.02.15 21:30 215.72000000 214.03000000 213.50000000 216.40000000 218.36199274 2.36212990 875 1518732000 2018.02.15 22:00 214.07000000 211.70000000 211.43000000 214.45000000 217.72751724 2.76555516 563 1518733800 2018.02.15 22:30 211.52000000 212.80000000 208.21000000 213.89000000 217.25822989 2.78410868 915 1518735600 2018.02.15 23:00 212.80000000 210.18000000 210.03000000 212.80000000 216.58411275 3.25388051 752 1518737400 2018.02.15 23:30 209.92000000 204.65000000 204.58000000 210.20000000 215.44753059 4.34743608 817 1518739200 2018.02.16 00:00 205.44000000 207.70000000 205.44000000 208.66000000 214.70967053 4.63681568 781 1518741000 2018.02.16 00:30 207.70000000 213.81000000 205.91000000 214.97000000 214.62398762 4.36069413 888 1518742800 2018.02.16 01:00 213.37000000 218.48000000 212.87000000 220.70000000 214.99122690 4.13058259 985 1518744600 2018.02.16 01:30 218.48000000 218.25000000 216.90000000 222.11000000 215.30158624 4.16633015 837 1518746400 2018.02.16 02:00 218.25000000 218.95000000 215.89000000 220.19000000 215.64905422 4.12609106 848 1518748200 2018.02.16 02:30 218.96000000 219.36000000 215.99000000 220.40000000 216.00247763 4.10618672 914 1518750000 2018.02.16 03:00 219.36000000 215.79000000 214.11000000 219.36000000 215.98224166 4.04994001 868 1518751800 2018.02.16 03:30 215.35000000 216.07000000 213.35000000 216.07000000 215.99059960 4.04482243 901 1518753600 2018.02.16 04:00 216.14000000 214.03000000 213.48000000 216.54000000 215.80387583 4.02927328 883 1518755400 2018.02.16 04:30 214.04000000 215.00000000 213.90000000 215.51000000 215.72731622 3.97847662 684 1518757200 2018.02.16 05:00 214.65000000 211.54000000 211.54000000 214.69000000 215.32852420 3.87949000 504 1518759000 2018.02.16 05:30 211.54000000 208.72000000 208.50000000 213.01000000 214.69914095 3.92920303 715 1518760800 2018.02.16 06:00 208.66000000 208.58000000 208.43000000 209.99000000 214.11636562 3.99796932 924 1518762600 2018.02.16 06:30 208.62000000 210.06000000 207.64000000 210.29000000 213.73004508 4.02257150 606 1518764400 2018.02.16 07:00 210.08000000 212.79000000 209.94000000 215.35000000 213.64051698 3.99134292 853 1518766200 2018.02.16 07:30 212.79000000 211.69000000 210.91000000 214.13000000 213.45475346 3.98908315 755 1518768000 2018.02.16 08:00 211.69000000 209.82000000 209.43000000 212.50000000 213.10858646 4.02051010 807 1518769800 2018.02.16 08:30 209.82000000 207.50000000 207.44000000 210.04000000 212.57443537 4.18644937 762 1518771600 2018.02.16 09:00 207.50000000 210.25000000 207.50000000 211.26000000 212.35306057 4.19442377 475 1518773400 2018.02.16 09:30 209.91000000 207.59000000 207.50000000 210.21000000 211.89943576 4.04611231 376 1518775200 2018.02.16 10:00 207.59000000 211.93000000 207.50000000 212.35000000 211.90234664 3.93482511 576 1518777000 2018.02.16 10:30 211.94000000 211.99000000 211.29000000 213.81000000 211.91069458 3.90952211 356 1518778800 2018.02.16 11:00 212.53000000 210.99000000 207.94000000 212.60000000 211.82300938 3.64525520 659 1518780600 2018.02.16 11:30 211.24000000 209.13000000 208.99000000 211.57000000 211.56653229 3.43327999 577 1518782400 2018.02.16 12:00 209.13000000 209.79000000 208.00000000 210.14000000 211.39733874 3.04464720 558 1518784200 2018.02.16 12:30 209.79000000 209.53000000 208.04000000 209.99000000 211.21949696 2.49277842 463 1518786000 2018.02.16 13:00 209.53000000 206.97000000 206.59000000 209.53000000 210.81478296 2.41132007 691 1518787800 2018.02.16 13:30 206.98000000 211.39000000 206.78000000 211.39000000 210.86956554 2.11932132 541 1518789600 2018.02.16 14:00 211.42000000 219.14000000 211.42000000 219.15000000 211.65722596 2.87543605 775 1518791400 2018.02.16 14:30 219.17000000 220.01000000 216.61000000 222.55000000 212.45272825 3.59489573 982 1518793200 2018.02.16 15:00 220.02000000 219.40000000 217.83000000 221.62000000 213.11437318 4.14415126 730 1518795000 2018.02.16 15:30 219.43000000 218.62000000 216.08000000 219.43000000 213.63871859 4.39499954 684 1518796800 2018.02.16 16:00 218.63000000 219.91000000 218.32000000 220.85000000 214.23598349 4.67006276 572 1518798600 2018.02.16 16:30 219.87000000 226.49000000 219.04000000 226.82000000 215.40303268 5.66719913 687 1518800400 2018.02.16 17:00 226.50000000 231.20000000 225.36000000 231.50000000 216.90750576 7.08770434 815 1518802200 2018.02.16 17:30 231.28000000 227.26000000 226.83000000 231.67000000 217.89345759 7.68596960 706 1518804000 2018.02.16 18:00 227.26000000 229.05000000 226.45000000 230.32000000 218.95598544 8.20906896 660 1518805800 2018.02.16 18:30 229.04000000 228.35000000 227.26000000 229.66000000 219.85065349 8.34445423 464 1518807600 2018.02.16 19:00 228.35000000 231.25000000 227.71000000 231.42000000 220.93630554 8.75880138 478 1518809400 2018.02.16 19:30 231.39000000 229.81000000 229.21000000 232.10000000 221.78141930 8.69182229 627 1518811200 2018.02.16 20:00 229.81000000 220.50000000 219.74000000 229.99000000 221.65937937 8.38122411 3290 1518813000 2018.02.16 20:30 220.51000000 223.86000000 220.51000000 224.62000000 221.86896228 8.15451715 913 1518814800 2018.02.16 21:00 223.86000000 223.11000000 222.40000000 225.14000000 221.98715635 7.80620045 815 1518816600 2018.02.16 21:30 223.12000000 225.71000000 222.70000000 226.20000000 222.34171289 7.33401080 707 1518818400 2018.02.16 22:00 225.71000000 223.82000000 221.70000000 225.92000000 222.48250214 6.78675196 735 1518820200 2018.02.16 22:30 223.87000000 223.59000000 222.76000000 224.20000000 222.58797812 6.13521221 466 1518822000 2018.02.16 23:00 223.59000000 225.95000000 223.50000000 226.66000000 222.90817068 5.02581359 668 1518823800 2018.02.16 23:30 225.96000000 225.39000000 224.58000000 226.18000000 223.14453538 4.26374563 348 1518998400 2018.02.19 00:00 215.22000000 215.34000000 213.92000000 215.57000000 222.40124630 4.78415709 543 1519000200 2018.02.19 00:30 215.34000000 212.57000000 212.32000000 215.34000000 221.46493713 5.60499252 367 1519002000 2018.02.19 01:00 212.57000000 211.27000000 211.27000000 212.62000000 220.49399073 6.44905648 392 1519003800 2018.02.19 01:30 211.28000000 211.27000000 211.27000000 213.32000000 219.61551543 7.16548826 563 1519005600 2018.02.19 02:00 211.27000000 212.79000000 211.27000000 212.79000000 218.96546634 7.64196886 568 1519007400 2018.02.19 02:30 212.81000000 213.88000000 211.30000000 214.29000000 218.48113621 7.76691760 678 1519009200 2018.02.19 03:00 213.88000000 215.82000000 212.78000000 216.96000000 218.22769467 7.36206583 746 1519011000 2018.02.19 03:30 215.82000000 216.64000000 214.89000000 217.53000000 218.07648565 7.14896710 777 1519012800 2018.02.19 04:00 216.64000000 211.74000000 211.27000000 216.67000000 217.47301083 7.06687154 832 1519014600 2018.02.19 04:30 211.74000000 213.61000000 211.74000000 214.48000000 217.10510503 6.80600351 724 1519016400 2018.02.19 05:00 213.61000000 213.32000000 213.31000000 214.61000000 216.74461884 6.17813909 526 1519018200 2018.02.19 05:30 213.32000000 213.81000000 212.58000000 214.22000000 216.46513133 5.53865153 605 1519020000 2018.02.19 06:00 213.81000000 214.64000000 213.81000000 215.50000000 216.29130930 5.51241173 690 1519021800 2018.02.19 06:30 214.66000000 214.60000000 213.96000000 215.14000000 216.13023222 5.28218773 516 1519023600 2018.02.19 07:00 214.60000000 214.02000000 213.16000000 214.71000000 215.92925773 5.08654111 448 1519025400 2018.02.19 07:30 214.02000000 213.27000000 211.38000000 214.06000000 215.67599509 4.63421448 704 1519027200 2018.02.19 08:00 213.27000000 212.89000000 212.78000000 213.84000000 215.41066222 4.29296447 679 1519029000 2018.02.19 08:30 212.89000000 213.27000000 212.39000000 213.93000000 215.20678963 3.88690001 571 1519030800 2018.02.19 09:00 213.28000000 217.68000000 213.27000000 217.68000000 215.44233347 3.17534110 435 1519032600 2018.02.19 09:30 217.68000000 219.81000000 217.68000000 219.81000000 215.85830171 2.71451573 839 1519034400 2018.02.19 10:00 219.81000000 221.32000000 218.67000000 221.40000000 216.37846345 3.25927928 427 1519036200 2018.02.19 10:30 221.30000000 221.81000000 221.30000000 223.20000000 216.89575265 3.63288718 259 1519038000 2018.02.19 11:00 221.81000000 219.17000000 219.15000000 222.20000000 217.11234764 3.55331735 562 1519039800 2018.02.19 11:30 219.17000000 221.86000000 218.50000000 222.26000000 217.56450500 3.66604766 641 1519041600 2018.02.19 12:00 221.96000000 220.86000000 220.09000000 222.11000000 217.87836167 3.71450147 621 1519043400 2018.02.19 12:30 220.86000000 219.74000000 219.66000000 221.05000000 218.05566056 3.70051182 623 1519045200 2018.02.19 13:00 219.74000000 219.50000000 219.20000000 220.39000000 218.19321670 3.73445011 500 1519047000 2018.02.19 13:30 219.50000000 219.64000000 218.21000000 219.88000000 218.33100558 3.78488597 721 1519048800 2018.02.19 14:00 219.64000000 219.47000000 219.20000000 220.01000000 218.43948124 3.53159366 522 1519050600 2018.02.19 14:30 219.47000000 219.40000000 219.14000000 219.92000000 218.53095922 3.39582232 444 1519052400 2018.02.19 15:00 219.40000000 219.50000000 218.58000000 219.73000000 218.62324882 3.21898962 575 1519054200 2018.02.19 15:30 219.50000000 221.51000000 219.35000000 221.51000000 218.89817750 3.15112750 504 1519056000 2018.02.19 16:00 221.51000000 221.95000000 221.19000000 223.87000000 219.18882726 3.12533309 619 1519057800 2018.02.19 16:30 221.89000000 220.81000000 219.86000000 221.89000000 219.34322467 2.99454601 652 1519059600 2018.02.19 17:00 220.81000000 222.69000000 220.81000000 223.21000000 219.66196517 2.86964881 545 1519061400 2018.02.19 17:30 222.69000000 223.11000000 221.69000000 223.15000000 219.99034944 2.60844365 509 1519063200 2018.02.19 18:00 223.11000000 223.37000000 222.39000000 224.02000000 220.31222092 2.17795086 557 1519065000 2018.02.19 18:30 223.38000000 220.64000000 220.62000000 224.18000000 220.34343798 1.49882003 439 1519066800 2018.02.19 19:00 220.61000000 220.60000000 219.43000000 220.97000000 220.36787246 1.36802263 548 1519068600 2018.02.19 19:30 220.63000000 219.72000000 219.19000000 221.23000000 220.30617032 1.39218510 698 1519070400 2018.02.19 20:00 219.73000000 221.31000000 219.73000000 221.98000000 220.40177315 1.35852037 695 1519072200 2018.02.19 20:30 221.30000000 222.38000000 220.74000000 223.10000000 220.59017570 1.34326454 784 1519074000 2018.02.19 21:00 222.39000000 223.21000000 221.30000000 223.74000000 220.83968278 1.36848343 858 1519075800 2018.02.19 21:30 223.21000000 221.90000000 221.87000000 223.21000000 220.94066537 1.35701821 608 1519077600 2018.02.19 22:00 221.86000000 221.15000000 220.78000000 222.50000000 220.96060200 1.35580451 622 1519079400 2018.02.19 22:30 221.15000000 222.86000000 221.10000000 223.10000000 221.14149705 1.37010394 510 1519081200 2018.02.19 23:00 222.86000000 220.35000000 220.29000000 222.86000000 221.06611638 1.34168534 648 1519083000 2018.02.19 23:30 220.31000000 220.00000000 218.59000000 220.31000000 220.96458149 1.34623648 742 1519084800 2018.02.20 00:00 220.31000000 219.91000000 219.25000000 221.30000000 220.86414515 1.35552613 651 1519086600 2018.02.20 00:30 219.92000000 218.87000000 218.48000000 220.60000000 220.67422657 1.45865692 599 1519088400 2018.02.20 01:00 218.87000000 219.17000000 217.97000000 220.00000000 220.53096689 1.53774975 556 1519090200 2018.02.20 01:30 219.18000000 219.11000000 218.90000000 220.32000000 220.39563671 1.61401889 744 1519092000 2018.02.20 02:00 219.11000000 221.54000000 219.05000000 222.13000000 220.50462369 1.54933834 761 1519093800 2018.02.20 02:30 221.54000000 221.09000000 220.51000000 221.72000000 220.56037382 1.53107145 753 1519095600 2018.02.20 03:00 221.10000000 221.66000000 220.01000000 221.87000000 220.66510012 1.44095052 628 1519097400 2018.02.20 03:30 221.44000000 220.79000000 220.20000000 221.51000000 220.67699535 1.33073507 584 1519099200 2018.02.20 04:00 220.79000000 219.24000000 218.72000000 220.86000000 220.54013865 1.24781603 669 1519101000 2018.02.20 04:30 219.24000000 219.28000000 218.92000000 220.05000000 220.42012544 1.30015307 800 1519102800 2018.02.20 05:00 219.28000000 219.63000000 218.53000000 219.65000000 220.34487540 1.32722761 584 1519104600 2018.02.20 05:30 219.48000000 220.59000000 219.27000000 220.59000000 220.36822060 1.31487060 509 1519106400 2018.02.20 06:00 220.59000000 233.85000000 220.50000000 234.49000000 221.65219959 3.15496703 905 1519108200 2018.02.20 06:30 233.85000000 239.85000000 233.85000000 241.91000000 223.38532344 5.25181588 1240 1519110000 2018.02.20 07:00 239.85000000 236.78000000 236.01000000 241.30000000 224.66100692 6.28211618 1040 1519111800 2018.02.20 07:30 236.79000000 238.84000000 235.58000000 239.77000000 226.01138721 7.31295926 803 1519113600 2018.02.20 08:00 238.84000000 247.17000000 238.84000000 250.34000000 228.02649319 9.09406094 922 1519115400 2018.02.20 08:30 247.17000000 244.11000000 241.83000000 247.89000000 229.55825575 10.12795479 858 1519117200 2018.02.20 09:00 244.11000000 244.63000000 240.45000000 245.03000000 230.99365996 10.87296458 980 1519119000 2018.02.20 09:30 244.56000000 239.23000000 237.99000000 244.82000000 231.77807330 10.97557091 945 1519120800 2018.02.20 10:00 239.16000000 236.87000000 235.74000000 241.81000000 232.26301870 10.84135816 780 1519122600 2018.02.20 10:30 236.71000000 235.58000000 235.58000000 238.81000000 232.57892168 10.52033152 634 1519124400 2018.02.20 11:00 235.70000000 233.85000000 233.85000000 235.70000000 232.69997676 10.11145446 750 1519126200 2018.02.20 11:30 233.85000000 235.66000000 233.85000000 237.83000000 232.98188373 9.70538480 805 1519128000 2018.02.20 12:00 235.66000000 238.68000000 235.53000000 238.99000000 233.52456147 9.49904107 826 1519129800 2018.02.20 12:30 238.68000000 241.39000000 238.64000000 243.24000000 234.27365086 9.29332248 745 1519131600 2018.02.20 13:00 241.39000000 238.59000000 236.51000000 241.39000000 234.68473173 8.91889238 851 1519133400 2018.02.20 13:30 238.59000000 239.70000000 238.59000000 241.51000000 235.16237632 8.42080457 683 1519135200 2018.02.20 14:00 239.70000000 241.17000000 239.50000000 241.80000000 235.73453096 7.68735712 430 1519137000 2018.02.20 14:30 241.17000000 237.53000000 237.53000000 241.49000000 235.90552801 6.72697953 512 1519138800 2018.02.20 15:00 237.53000000 240.42000000 237.51000000 241.23000000 236.33547773 5.58725424 712 1519140600 2018.02.20 15:30 240.42000000 239.38000000 239.00000000 241.14000000 236.62543223 4.21054039 486 1519142400 2018.02.20 16:00 239.38000000 238.79000000 237.97000000 240.17000000 236.83158154 4.05854390 495 1519144200 2018.02.20 16:30 238.79000000 238.00000000 238.00000000 239.06000000 236.94285949 3.94251196 1451 1519146000 2018.02.20 17:00 238.00000000 235.98000000 233.85000000 238.00000000 236.85115858 4.00314865 622 1519147800 2018.02.20 17:30 235.98000000 238.23000000 235.16000000 238.75000000 236.98247681 3.91282907 635 1519149600 2018.02.20 18:00 238.25000000 241.73000000 238.03000000 246.01000000 237.43462188 3.10638222 839 1519151400 2018.02.20 18:30 242.03000000 241.80000000 240.60000000 243.62000000 237.85037218 2.71323294 699 1519153200 2018.02.20 19:00 241.80000000 239.95000000 239.80000000 242.69000000 238.05033673 2.23907947 803 1519155000 2018.02.20 19:30 239.97000000 239.20000000 237.74000000 241.01000000 238.15982847 2.21271994 559 1519156800 2018.02.20 20:00 239.31000000 238.73000000 236.85000000 240.41000000 238.21413052 2.18438331 782 1519158600 2018.02.20 20:30 238.75000000 240.09000000 238.48000000 242.51000000 238.39278476 2.09089694 526 1519160400 2018.02.20 21:00 240.09000000 238.10000000 237.30000000 240.64000000 238.36490049 1.84055221 601 1519162200 2018.02.20 21:30 238.12000000 238.89000000 234.80000000 239.49000000 238.41490997 1.71546423 550 1519164000 2018.02.20 22:00 238.90000000 239.67000000 237.64000000 240.39000000 238.53444236 1.67473676 390 1519165800 2018.02.20 22:30 239.70000000 239.53000000 239.21000000 242.31000000 238.62925737 1.52162317 657 1519167600 2018.02.20 23:00 239.69000000 240.50000000 238.49000000 241.50000000 238.80742333 1.50273581 662 1519169400 2018.02.20 23:30 240.50000000 241.51000000 239.49000000 241.92000000 239.06481159 1.52114887 534 1519171200 2018.02.21 00:00 241.39000000 242.93000000 241.32000000 246.29000000 239.43292477 1.61835049 782 1519173000 2018.02.21 00:30 242.92000000 231.32000000 227.31000000 243.51000000 238.66026527 2.45438153 1040 1519174800 2018.02.21 01:00 231.32000000 227.30000000 227.30000000 232.56000000 237.57833524 3.64994141 1091 1519176600 2018.02.21 01:30 227.30000000 226.32000000 221.89000000 230.29000000 236.50611284 4.62578080 1267 1519178400 2018.02.21 02:00 226.34000000 218.96000000 213.15000000 226.87000000 234.83505447 6.38457955 1398 1519180200 2018.02.21 02:30 219.10000000 221.23000000 213.35000000 222.49000000 233.53933500 7.38037386 1247 1519182000 2018.02.21 03:00 221.23000000 222.95000000 219.01000000 226.22000000 232.53082690 8.04012789 1120 1519183800 2018.02.21 03:30 223.06000000 223.31000000 221.19000000 228.51000000 231.65265291 8.47664904 1044 1519185600 2018.02.21 04:00 221.89000000 217.10000000 215.97000000 223.51000000 230.26668597 9.18270126 1201 1519187400 2018.02.21 04:30 217.09000000 223.05000000 217.09000000 223.06000000 229.57938254 9.15759061 1034 1519189200 2018.02.21 05:00 223.05000000 221.61000000 221.13000000 225.06000000 228.82039373 9.23718676 900 1519191000 2018.02.21 05:30 221.36000000 217.89000000 216.61000000 222.89000000 227.77940385 9.51819875 866 1519192800 2018.02.21 06:00 217.90000000 217.25000000 212.74000000 218.15000000 226.77660348 9.72373628 1044 1519194600 2018.02.21 06:30 217.29000000 216.23000000 215.02000000 217.37000000 225.77216506 9.76136877 719 1519196400 2018.02.21 07:00 216.21000000 218.41000000 216.10000000 219.72000000 225.07100648 9.64504775 594 1519198200 2018.02.21 07:30 218.41000000 216.64000000 174.85000000 218.41000000 224.26805348 9.45871640 1897 1519200000 2018.02.21 08:00 216.11000000 219.16000000 215.39000000 221.01000000 223.78157220 8.94513405 823 1519201800 2018.02.21 08:30 219.18000000 221.08000000 217.89000000 221.39000000 223.52427961 8.26320229 730 1519203600 2018.02.21 09:00 221.10000000 220.87000000 218.94000000 221.74000000 223.27149107 7.35882355 778 1519205400 2018.02.21 09:30 220.87000000 221.50000000 220.81000000 222.35000000 223.10277764 6.11250146 314 1519207200 2018.02.21 10:00 221.50000000 219.90000000 219.72000000 221.76000000 222.79775120 4.13440529 371 1519209000 2018.02.21 10:30 219.85000000 217.89000000 216.61000000 219.85000000 222.33034632 3.55999711 831 1519210800 2018.02.21 11:00 217.89000000 216.45000000 215.57000000 218.32000000 221.77031334 3.27840178 831 1519212600 2018.02.21 11:30 216.51000000 220.88000000 216.41000000 220.88000000 221.68552159 3.06508752 607 1519214400 2018.02.21 12:00 220.88000000 214.72000000 213.64000000 220.88000000 221.02213858 2.97740624 817 1519216200 2018.02.21 12:30 214.72000000 216.53000000 214.33000000 216.89000000 220.59431586 2.91047540 858 1519218000 2018.02.21 13:00 216.53000000 219.05000000 215.74000000 219.05000000 220.44723816 2.80325627 866 1519219800 2018.02.21 13:30 219.05000000 216.70000000 215.74000000 219.18000000 220.09035833 2.64422396 603 1519221600 2018.02.21 14:00 216.70000000 218.44000000 216.70000000 219.12000000 219.93318135 2.50450828 605 1519223400 2018.02.21 14:30 218.44000000 218.76000000 217.50000000 219.49000000 219.82144979 2.35529730 539 1519225200 2018.02.21 15:00 218.76000000 216.49000000 216.21000000 221.38000000 219.50416886 2.24517621 687 1519227000 2018.02.21 15:30 216.49000000 213.15000000 213.15000000 216.89000000 218.89900992 2.34116611 772 1519228800 2018.02.21 16:00 213.21000000 207.28000000 206.01000000 214.81000000 217.79243755 3.19966296 1241 1519230600 2018.02.21 16:30 207.31000000 207.76000000 202.52000000 209.08000000 216.83696731 3.83477549 2023 1519232400 2018.02.21 17:00 207.76000000 203.92000000 203.92000000 208.89000000 215.60677994 4.82289703 1115 1519234200 2018.02.21 17:30 203.92000000 205.78000000 201.22000000 205.82000000 214.67089614 5.41311304 1008 1519236000 2018.02.21 18:00 205.41000000 207.31000000 203.98000000 207.64000000 213.96985841 5.68056994 1045 1519237800 2018.02.21 18:30 207.31000000 204.44000000 201.65000000 207.31000000 213.06225285 5.98918091 1055 1519239600 2018.02.21 19:00 204.44000000 205.35000000 202.50000000 206.00000000 212.32775258 6.09488810 774 1519243200 2018.02.21 20:00 205.35000000 211.79000000 205.35000000 211.89000000 212.27653805 5.74807436 468 1519245000 2018.02.21 20:30 211.79000000 208.65000000 208.65000000 213.22000000 211.93115347 5.57781515 702 1519246800 2018.02.21 21:00 208.65000000 208.23000000 207.57000000 210.44000000 211.57866266 5.50032361 751 1519248600 2018.02.21 21:30 208.40000000 207.15000000 204.87000000 209.37000000 211.15688527 5.50087621 779 1519250400 2018.02.21 22:00 207.16000000 203.54000000 202.54000000 209.50000000 210.43146762 5.32656991 778 1519252200 2018.02.21 22:30 203.54000000 206.60000000 201.47000000 206.72000000 210.06656594 5.31578380 593 1519254000 2018.02.21 23:00 206.60000000 204.65000000 203.73000000 206.60000000 209.55070252 5.25140807 768 1519255800 2018.02.21 23:30 204.66000000 201.79000000 201.60000000 205.78000000 208.81158800 5.06409139 411 1519257600 2018.02.22 00:00 202.48000000 204.78000000 202.28000000 204.91000000 208.42762723 4.80578251 860 1519259400 2018.02.22 00:30 204.80000000 208.16000000 204.74000000 208.89000000 208.40213893 4.24903885 959 1519261200 2018.02.22 01:00 208.16000000 208.06000000 207.37000000 210.97000000 208.36955427 3.55267595 874 1519263000 2018.02.22 01:30 208.12000000 207.55000000 206.42000000 208.52000000 208.29150148 3.01970457 767 1519264800 2018.02.22 02:00 207.55000000 204.95000000 203.97000000 207.57000000 207.97326324 2.71767402 736 1519266600 2018.02.22 02:30 204.95000000 210.23000000 204.78000000 210.44000000 208.18819055 2.87767566 864 1519268400 2018.02.22 03:00 210.23000000 211.10000000 209.32000000 213.97000000 208.46550574 3.09794270 1020 1519270200 2018.02.22 03:30 211.10000000 215.79000000 210.93000000 215.92000000 209.16307662 3.65598212 837 1519272000 2018.02.22 04:00 215.77000000 216.40000000 213.46000000 216.90000000 209.85230742 4.21078921 779 1519273800 2018.02.22 04:30 216.40000000 214.88000000 214.67000000 217.25000000 210.33113528 4.52534776 675 1519275600 2018.02.22 05:00 214.89000000 214.48000000 213.21000000 215.20000000 210.72626526 4.58739190 733 1519277400 2018.02.22 05:30 214.50000000 213.40000000 213.38000000 214.56000000 210.98090666 4.56561973 629 1519279200 2018.02.22 06:00 213.31000000 212.21000000 210.67000000 213.55000000 211.09796317 4.61895108 366 1519281000 2018.02.22 06:30 212.22000000 215.30000000 212.22000000 216.06000000 211.49815715 4.83602097 574 1519282800 2018.02.22 07:00 215.31000000 217.72000000 215.30000000 218.49000000 212.09071361 5.19517982 720 1519284600 2018.02.22 07:30 217.72000000 215.33000000 215.30000000 218.18000000 212.39921708 5.24077135 642 1519286400 2018.02.22 08:00 215.30000000 217.32000000 215.30000000 217.50000000 212.86786307 5.12351462 590 1519288200 2018.02.22 08:30 217.32000000 215.69000000 214.73000000 217.87000000 213.13663802 5.04950477 713 1519290000 2018.02.22 09:00 215.70000000 211.73000000 210.71000000 216.51000000 213.00267249 4.65475602 621 1519291800 2018.02.22 09:30 211.73000000 210.51000000 209.32000000 213.09000000 212.76527511 3.92482130 705 1519293600 2018.02.22 10:00 210.50000000 208.86000000 208.13000000 210.89000000 212.39334415 3.59267043 519 1519295400 2018.02.22 10:30 208.86000000 205.77000000 205.55000000 209.32000000 211.76254947 3.81648225 586 1519297200 2018.02.22 11:00 205.77000000 207.60000000 205.77000000 208.63000000 211.36611619 3.91946775 612 1519299000 2018.02.22 11:30 207.63000000 205.98000000 203.93000000 208.59000000 210.85315274 4.15540112 5027 1519300800 2018.02.22 12:00 205.98000000 202.14000000 199.24000000 206.14000000 210.02332867 4.70270107 1278 1519302600 2018.02.22 12:30 202.14000000 198.78000000 196.64000000 202.50000000 208.95253546 5.73139682 847 1519304400 2018.02.22 13:00 198.84000000 201.60000000 198.84000000 202.53000000 208.25229399 6.22763450 637 1519306200 2018.02.22 13:30 201.50000000 203.47000000 200.56000000 203.47000000 207.79683742 6.26922646 622 1519308000 2018.02.22 14:00 203.47000000 201.37000000 200.29000000 204.69000000 207.18475767 6.35457925 736 1519309800 2018.02.22 14:30 201.37000000 191.60000000 190.85000000 201.37000000 205.70049503 7.46987855 890 1519311600 2018.02.22 15:00 192.08000000 188.50000000 187.73000000 193.72000000 204.06235265 8.63008829 817 1519313400 2018.02.22 15:30 188.50000000 189.54000000 185.86000000 190.71000000 202.67927144 9.38496737 664 1519315200 2018.02.22 16:00 189.98000000 191.49000000 189.98000000 194.70000000 201.61362654 9.79334347 840 1519317000 2018.02.22 16:30 191.21000000 191.76000000 187.47000000 192.17000000 200.67518592 9.82109917 985 1519318800 2018.02.22 17:00 191.79000000 195.71000000 190.40000000 195.71000000 200.20231107 9.23766213 815 1519320600 2018.02.22 17:30 195.81000000 194.57000000 193.62000000 197.37000000 199.66590049 8.79614414 798 1519322400 2018.02.22 18:00 194.57000000 196.10000000 193.50000000 196.27000000 199.32629092 7.94987518 811 1519324200 2018.02.22 18:30 196.10000000 193.50000000 193.50000000 196.18000000 198.77140607 7.21402159 699 1519326000 2018.02.22 19:00 193.50000000 189.66000000 188.57000000 193.50000000 197.90365311 6.92455117 876 1519327800 2018.02.22 19:30 189.43000000 190.54000000 186.60000000 192.06000000 197.20235282 6.52210452 679 1519329600 2018.02.22 20:00 190.57000000 191.19000000 184.00000000 192.20000000 196.62974779 6.09291239 534 1519331400 2018.02.22 20:30 191.19000000 190.24000000 189.75000000 192.16000000 196.02120038 5.85731157 473 1519333200 2018.02.22 21:00 190.24000000 190.04000000 189.30000000 191.50000000 195.45156225 5.33179194 402 1519335000 2018.02.22 21:30 190.04000000 194.14000000 189.65000000 194.41000000 195.32665156 4.76432402 604 1519336800 2018.02.22 22:00 194.06000000 192.82000000 191.72000000 194.06000000 195.08792284 4.47601877 395 1519338600 2018.02.22 22:30 192.25000000 193.42000000 191.89000000 194.42000000 194.92907304 4.36268685 1343 1519340400 2018.02.22 23:00 193.40000000 190.35000000 189.55000000 195.11000000 194.49297085 4.04529900 683 1519342200 2018.02.22 23:30 190.38000000 190.32000000 188.47000000 190.98000000 194.09554505 3.41391493 715 1519344000 2018.02.23 00:00 190.23000000 189.72000000 189.65000000 191.30000000 193.67882648 2.86247117 414 1519345800 2018.02.23 00:30 189.73000000 191.72000000 188.48000000 191.72000000 193.49227157 2.73693447 555 1519347600 2018.02.23 01:00 191.73000000 192.24000000 190.47000000 192.29000000 193.37300761 2.44341249 427 1519349400 2018.02.23 01:30 191.96000000 189.74000000 184.00000000 191.99000000 193.02700689 2.24498099 499 1519351200 2018.02.23 02:00 189.76000000 183.68000000 182.65000000 189.76000000 192.13681576 2.73749871 600 1519353000 2018.02.23 02:30 183.68000000 183.11000000 182.58000000 185.07000000 191.27711902 3.25376544 703 1519354800 2018.02.23 03:00 183.11000000 179.98000000 179.35000000 183.62000000 190.20120292 3.89318776 444 1519356600 2018.02.23 03:30 179.98000000 183.75000000 179.91000000 183.77000000 189.58680264 4.02292881 461 1519358400 2018.02.23 04:00 183.75000000 185.04000000 181.48000000 185.89000000 189.15377382 3.87311554 633 1519360200 2018.02.23 04:30 185.01000000 184.47000000 184.25000000 187.03000000 188.70770012 3.87870769 707 1519362000 2018.02.23 05:00 184.49000000 182.20000000 181.96000000 184.81000000 188.08791916 4.14285616 539 1519363800 2018.02.23 05:30 182.22000000 188.70000000 181.68000000 188.70000000 188.14621257 4.10547867 595 1519365600 2018.02.23 06:00 188.70000000 192.61000000 188.70000000 194.25000000 188.57133518 4.16420605 683 1519367400 2018.02.23 06:30 192.62000000 190.64000000 189.54000000 193.61000000 188.76835088 4.18426710 406 1519369200 2018.02.23 07:00 190.70000000 193.91000000 190.70000000 194.41000000 189.25803175 4.37336324 334 1519371000 2018.02.23 07:30 193.91000000 189.76000000 189.67000000 195.09000000 189.30583825 4.24625574 659 1519372800 2018.02.23 08:00 189.76000000 186.66000000 186.02000000 189.82000000 189.05385365 4.14964325 905 1519374600 2018.02.23 08:30 186.67000000 190.44000000 186.67000000 191.23000000 189.18586759 4.08298852 911 1519376400 2018.02.23 09:00 190.44000000 190.91000000 190.26000000 192.18000000 189.35007068 4.14423017 627 1519378200 2018.02.23 09:30 190.91000000 191.03000000 190.18000000 191.35000000 189.51006395 4.20967411 458 1519380000 2018.02.23 10:00 191.03000000 192.79000000 191.03000000 193.11000000 189.82243881 4.38091987 336 1519381800 2018.02.23 10:30 194.50000000 194.37000000 193.84000000 195.51000000 190.25553988 4.64235442 441 1519383600 2018.02.23 11:00 194.39000000 197.34000000 194.27000000 197.34000000 190.93025036 5.15868041 707 1519385400 2018.02.23 11:30 197.34000000 204.23000000 197.34000000 205.91000000 192.19689319 6.41620776 831 1519387200 2018.02.23 12:00 204.23000000 202.98000000 201.37000000 205.94000000 193.22385574 6.95817927 814 1519389000 2018.02.23 12:30 203.06000000 200.57000000 198.46000000 204.44000000 193.92348853 7.03098748 701 1519390800 2018.02.23 13:00 200.51000000 204.07000000 200.13000000 204.73000000 194.88982295 6.99195082 673 1519392600 2018.02.23 13:30 204.07000000 207.01000000 202.60000000 208.20000000 196.04412553 7.38915835 824 1519394400 2018.02.23 14:00 207.01000000 205.89000000 205.41000000 208.69000000 196.98182786 7.55731060 862 1519396200 2018.02.23 14:30 205.89000000 205.49000000 202.89000000 207.15000000 197.79212997 7.47218168 805 1519398000 2018.02.23 15:00 205.49000000 205.69000000 204.15000000 205.98000000 198.54430807 6.99452126 750 1519399800 2018.02.23 15:30 205.69000000 205.60000000 204.54000000 206.00000000 199.21627873 6.94897533 576 1519401600 2018.02.23 16:00 205.62000000 211.12000000 205.62000000 212.12000000 200.34996647 7.48623254 1019 1519403400 2018.02.23 16:30 211.13000000 209.49000000 208.77000000 213.03000000 201.22044585 7.60266979 708 1519405200 2018.02.23 17:00 209.50000000 209.13000000 209.11000000 210.45000000 201.97373672 7.76649239 590 1519407000 2018.02.23 17:30 209.15000000 207.61000000 207.16000000 209.15000000 202.51052370 7.46000168 690 1519408800 2018.02.23 18:00 207.50000000 203.56000000 202.00000000 207.79000000 202.61047382 6.57750565 624 1519410600 2018.02.23 18:30 203.56000000 201.43000000 200.51000000 203.76000000 202.49804775 5.99320610 763 1519412400 2018.02.23 19:00 201.43000000 201.52000000 200.76000000 203.48000000 202.40490034 5.41876026 619 1519414200 2018.02.23 19:30 201.52000000 202.74000000 201.25000000 203.31000000 202.43681459 4.77722576 546 1519416000 2018.02.23 20:00 202.75000000 205.91000000 202.75000000 206.67000000 202.76759416 4.20203076 554 1519417800 2018.02.23 20:30 205.92000000 205.33000000 204.00000000 206.68000000 203.01163281 3.67554571 483 1519419600 2018.02.23 21:00 205.33000000 205.05000000 203.92000000 206.32000000 203.20576302 3.35989421 628 1519421400 2018.02.23 21:30 205.05000000 201.49000000 200.92000000 205.05000000 203.04235702 3.46758707 680 1519423200 2018.02.23 22:00 201.48000000 198.94000000 196.23000000 201.57000000 202.65165635 3.80204929 660 1519425000 2018.02.23 22:30 198.86000000 199.71000000 197.68000000 200.20000000 202.37149860 3.99695786 781 1519426800 2018.02.23 23:00 199.72000000 200.47000000 198.54000000 201.39000000 202.19040350 4.10773876 698 1519428600 2018.02.23 23:30 200.48000000 198.37000000 198.31000000 200.85000000 201.82655554 4.24926754 485 1519603200 2018.02.26 00:00 219.08000000 217.28000000 215.70000000 220.06000000 203.29831216 4.75343450 767 1519605000 2018.02.26 00:30 217.29000000 216.79000000 216.75000000 219.51000000 204.58323481 5.27306357 707 1519606800 2018.02.26 01:00 216.79000000 215.15000000 214.27000000 217.16000000 205.58959340 5.64101888 781 1519608600 2018.02.26 01:30 215.16000000 215.56000000 213.51000000 215.56000000 206.53915593 6.02348200 909 1519610400 2018.02.26 02:00 215.82000000 216.94000000 214.96000000 218.41000000 207.52971251 6.43864224 664 1519612200 2018.02.26 02:30 216.94000000 215.34000000 215.19000000 217.27000000 208.27354941 6.76611443 821 1519614000 2018.02.26 03:00 215.35000000 220.25000000 215.35000000 220.40000000 209.41416376 7.48631525 1757 1519615800 2018.02.26 03:30 220.25000000 227.80000000 219.50000000 228.80000000 211.16519578 8.89474428 886 1519617600 2018.02.26 04:00 227.81000000 228.52000000 223.70000000 229.81000000 212.81803428 9.93789760 977 1519619400 2018.02.26 04:30 228.53000000 227.00000000 224.94000000 228.54000000 214.16869768 10.44258760 560 1519621200 2018.02.26 05:00 226.90000000 224.38000000 223.70000000 226.90000000 215.14120266 10.54191164 597 1519623000 2018.02.26 05:30 224.38000000 223.08000000 220.50000000 224.44000000 215.89727860 10.49519260 687 1519624800 2018.02.26 06:00 223.11000000 223.62000000 220.34000000 224.79000000 216.63277587 10.55447520 721 1519626600 2018.02.26 06:30 223.63000000 224.73000000 223.32000000 225.76000000 217.40394008 10.55292792 686 1519628400 2018.02.26 07:00 224.63000000 220.03000000 219.68000000 224.84000000 217.65404102 10.24483799 611 1519630200 2018.02.26 07:30 220.02000000 221.05000000 218.29000000 221.69000000 217.97746569 9.65186923 655 1519632000 2018.02.26 08:00 221.17000000 215.81000000 214.80000000 221.24000000 217.77104038 8.66928586 632 1519633800 2018.02.26 08:30 215.51000000 212.21000000 212.17000000 217.49000000 217.24141749 7.81970054 818 1519635600 2018.02.26 09:00 212.21000000 214.16000000 212.21000000 215.30000000 216.94794916 6.97281233 785 1519637400 2018.02.26 09:30 214.16000000 216.30000000 214.16000000 216.99000000 216.88623971 5.63381745 569 1519639200 2018.02.26 10:00 216.25000000 212.29000000 211.84000000 216.44000000 216.44850260 5.94243407 781 1519641000 2018.02.26 10:30 212.29000000 214.66000000 212.27000000 215.99000000 216.27816902 6.04285610 519 1519642800 2018.02.26 11:00 214.64000000 215.38000000 214.58000000 217.10000000 216.19262911 6.08635369 654 1519644600 2018.02.26 11:30 215.39000000 213.40000000 213.25000000 216.48000000 215.92666443 6.25799766 592 1519646400 2018.02.26 12:00 213.41000000 218.19000000 213.40000000 218.87000000 216.14222020 6.15727901 636 1519648200 2018.02.26 12:30 218.20000000 222.92000000 217.80000000 224.69000000 216.78772304 5.99044926 830 1519650000 2018.02.26 13:00 222.89000000 222.97000000 221.87000000 227.12000000 217.37651132 5.81802626 744 1519651800 2018.02.26 13:30 222.97000000 224.58000000 222.46000000 225.41000000 218.06255786 5.31095936 838 1519653600 2018.02.26 14:00 224.58000000 223.71000000 223.71000000 224.59000000 218.60040949 4.80112579 61 1519655400 2018.02.26 14:30 221.53000000 226.01000000 220.69000000 226.33000000 219.30608478 4.64039756 533 1519657200 2018.02.26 15:00 226.04000000 222.59000000 222.59000000 227.62000000 219.61883861 4.56443089 887 1519659000 2018.02.26 15:30 222.59000000 221.86000000 220.39000000 223.96000000 219.83228255 4.54508773 661 1519660800 2018.02.26 16:00 221.87000000 221.34000000 221.14000000 223.89000000 219.97587469 4.50040164 618 1519662600 2018.02.26 16:30 221.49000000 221.51000000 218.03000000 222.00000000 220.12198186 4.41967714 513 1519664400 2018.02.26 17:00 221.51000000 221.18000000 219.90000000 222.60000000 220.22274550 4.45016792 725 1519666200 2018.02.26 17:30 221.19000000 221.12000000 220.77000000 221.96000000 220.30819831 4.47298473 826 1519668000 2018.02.26 18:00 221.12000000 219.92000000 219.17000000 222.32000000 220.27122704 4.35101886 750 1519669800 2018.02.26 18:30 219.92000000 215.93000000 215.81000000 220.50000000 219.85777684 4.01976973 795 1519671600 2018.02.26 19:00 215.90000000 216.95000000 215.15000000 218.57000000 219.58084572 3.86191965 819 1519673400 2018.02.26 19:30 216.95000000 217.05000000 214.46000000 217.05000000 219.33981279 3.84726092 784 1519675200 2018.02.26 20:00 217.05000000 216.86000000 216.05000000 218.97000000 219.10364014 3.59824217 671 1519677000 2018.02.26 20:30 216.86000000 217.10000000 216.21000000 217.72000000 218.91281727 3.54262060 672 1519678800 2018.02.26 21:00 217.10000000 214.85000000 214.85000000 217.10000000 218.52588229 3.70729679 642 1519680600 2018.02.26 21:30 214.85000000 214.44000000 213.63000000 215.46000000 218.13675065 3.82174555 572 1519682400 2018.02.26 22:00 214.44000000 216.23000000 214.42000000 216.44000000 217.95515535 3.93460205 494 1519684200 2018.02.26 22:30 216.23000000 218.44000000 215.14000000 218.44000000 218.00133103 3.75478376 787 1519686000 2018.02.26 23:00 218.44000000 219.18000000 217.50000000 221.82000000 218.11358522 3.54965860 742 1519687800 2018.02.26 23:30 219.16000000 217.66000000 216.72000000 221.60000000 218.07038662 3.25807675 653 1519689600 2018.02.27 00:00 217.66000000 218.75000000 216.50000000 218.81000000 218.13511171 2.98971792 744 1519691400 2018.02.27 00:30 218.75000000 217.84000000 217.71000000 219.21000000 218.10700583 2.42190503 757 1519693200 2018.02.27 01:00 217.84000000 217.28000000 216.25000000 218.00000000 218.02824337 2.21980789 619 1519695000 2018.02.27 01:30 217.28000000 215.70000000 215.10000000 217.48000000 217.80650591 2.11807716 640 1519696800 2018.02.27 02:00 215.63000000 218.42000000 215.63000000 218.74000000 217.86493392 1.97042359 819 1519698600 2018.02.27 02:30 218.42000000 217.27000000 216.83000000 219.13000000 217.80827354 1.79167302 708 1519700400 2018.02.27 03:00 217.43000000 215.88000000 215.68000000 217.97000000 217.62462844 1.64030362 659 1519702200 2018.02.27 03:30 215.89000000 212.70000000 212.70000000 216.01000000 217.15561621 1.68928148 638 1519704000 2018.02.27 04:00 212.73000000 212.64000000 208.86000000 213.65000000 216.72555752 1.77833657 573 1519705800 2018.02.27 04:30 212.58000000 211.03000000 211.03000000 213.28000000 216.18312347 2.14476357 604 1519707600 2018.02.27 05:00 211.03000000 213.34000000 211.03000000 214.30000000 215.91234981 2.24074709 529 1519709400 2018.02.27 05:30 213.43000000 212.35000000 212.14000000 214.68000000 215.57307840 2.38665457 590 1519711200 2018.02.27 06:00 212.38000000 214.82000000 212.16000000 215.49000000 215.50135665 2.38302092 594 1519713000 2018.02.27 06:30 214.82000000 214.80000000 214.52000000 215.30000000 215.43456078 2.36728986 539 1519714800 2018.02.27 07:00 214.80000000 213.04000000 212.78000000 214.90000000 215.20650737 2.44883750 651 1519716600 2018.02.27 07:30 213.04000000 214.99000000 212.86000000 215.01000000 215.18588762 2.44686884 619 1519718400 2018.02.27 08:00 214.99000000 214.55000000 214.01000000 216.16000000 215.12532689 2.44922594 711 1519720200 2018.02.27 08:30 214.55000000 213.87000000 213.60000000 215.29000000 215.00577195 2.36337082 738 1519722000 2018.02.27 09:00 213.87000000 213.97000000 213.78000000 214.80000000 214.90712700 2.18756119 926 1519723800 2018.02.27 09:30 213.85000000 219.13000000 213.56000000 219.45000000 215.30930538 2.29997162 743 1519725600 2018.02.27 10:00 219.13000000 219.42000000 218.66000000 221.14000000 215.70080011 2.41231788 766 1519727400 2018.02.27 10:30 219.51000000 219.66000000 219.00000000 221.07000000 216.07786677 2.61947581 476 1519729200 2018.02.27 11:00 219.73000000 217.80000000 217.78000000 219.74000000 216.24187945 2.68884983 542 1519731000 2018.02.27 11:30 217.80000000 218.13000000 217.03000000 218.98000000 216.42170046 2.78064905 617 1519732800 2018.02.27 12:00 218.13000000 214.91000000 214.89000000 218.13000000 216.27772899 2.70552729 673 1519734600 2018.02.27 12:30 214.91000000 214.66000000 213.66000000 215.75000000 216.12365956 2.65660636 567 1519736400 2018.02.27 13:00 214.67000000 215.59000000 214.60000000 216.50000000 216.07283484 2.63899748 467 1519738200 2018.02.27 13:30 215.59000000 217.07000000 215.41000000 217.75000000 216.16780295 2.56967244 527 1519740000 2018.02.27 14:00 217.07000000 216.17000000 216.17000000 217.42000000 216.16801219 2.44565761 563 1519741800 2018.02.27 14:30 216.12000000 215.39000000 214.89000000 216.12000000 216.09391579 2.15061916 640 1519743600 2018.02.27 15:00 215.47000000 216.70000000 215.10000000 216.73000000 216.15163810 2.07260760 522 1519745400 2018.02.27 15:30 216.80000000 217.78000000 215.01000000 218.50000000 216.30672018 1.93358367 616 1519747200 2018.02.27 16:00 217.79000000 214.35000000 213.90000000 218.00000000 216.12036588 1.94344424 784 1519749000 2018.02.27 16:30 214.35000000 214.39000000 213.80000000 214.99000000 215.95556913 1.96287410 536 1519750800 2018.02.27 17:00 214.62000000 212.83000000 211.82000000 214.82000000 215.65789588 2.01788290 532 1519752600 2018.02.27 17:30 212.97000000 213.20000000 212.55000000 213.61000000 215.42381056 2.13459671 496 1519754400 2018.02.27 18:00 213.15000000 212.70000000 212.70000000 213.56000000 215.16440003 2.27955489 429 1519756200 2018.02.27 18:30 212.71000000 213.32000000 212.71000000 214.60000000 214.98874288 2.35741176 469 1519758000 2018.02.27 19:00 213.44000000 212.92000000 212.65000000 213.45000000 214.79171975 2.46583422 310 1519759800 2018.02.27 19:30 212.92000000 212.46000000 211.96000000 213.39000000 214.56965120 2.40058841 487 1519761600 2018.02.27 20:00 212.46000000 213.43000000 212.29000000 213.43000000 214.46111299 2.18957167 326 1519763400 2018.02.27 20:30 213.43000000 212.17000000 212.17000000 213.52000000 214.24291176 1.97486988 315 1519765200 2018.02.27 21:00 212.17000000 212.83000000 212.07000000 213.23000000 214.10834873 1.86226632 637 1519767000 2018.02.27 21:30 212.83000000 213.32000000 212.80000000 214.05000000 214.03326790 1.65114170 666 1519768800 2018.02.27 22:00 213.33000000 214.44000000 213.22000000 214.51000000 214.07200429 1.63646820 563 1519770600 2018.02.27 22:30 214.44000000 214.68000000 213.72000000 215.36000000 214.12990864 1.63023885 540 1519772400 2018.02.27 23:00 214.68000000 217.21000000 214.68000000 217.21000000 214.42325068 1.72389055 422 1519774200 2018.02.27 23:30 217.21000000 215.70000000 214.85000000 217.84000000 214.54484585 1.65768493 545 1519776000 2018.02.28 00:00 216.67000000 214.59000000 214.30000000 216.80000000 214.54914625 1.61826237 437 1519777800 2018.02.28 00:30 214.59000000 214.96000000 214.40000000 215.42000000 214.58827518 1.61888670 292 1519779600 2018.02.28 01:00 214.83000000 212.99000000 212.94000000 214.99000000 214.43605849 1.54069414 475 1519781400 2018.02.28 01:30 212.99000000 212.08000000 212.07000000 213.49000000 214.21167197 1.35092853 459 1519783200 2018.02.28 02:00 212.43000000 216.48000000 212.43000000 216.48000000 214.42770321 1.51351647 737 1519785000 2018.02.28 02:30 216.48000000 215.18000000 214.18000000 216.74000000 214.49935052 1.55027834 630 1519786800 2018.02.28 03:00 215.15000000 214.93000000 214.50000000 215.78000000 214.54036476 1.52237447 474 1519788600 2018.02.28 03:30 214.86000000 215.49000000 214.59000000 215.90000000 214.63080621 1.53681648 523 1519790400 2018.02.28 04:00 215.50000000 218.07000000 215.50000000 220.91000000 214.95834848 1.74638316 722 1519792200 2018.02.28 04:30 218.27000000 216.68000000 216.40000000 219.10000000 215.12231529 1.79750941 539 1519794000 2018.02.28 05:00 216.68000000 219.10000000 216.30000000 219.97000000 215.50114240 2.03406377 430 1519795800 2018.02.28 05:30 219.00000000 217.15000000 216.19000000 219.01000000 215.65817646 1.99241967 594 1519797600 2018.02.28 06:00 217.00000000 217.23000000 216.90000000 218.05000000 215.80787394 1.99635990 386 1519799400 2018.02.28 06:30 217.22000000 215.89000000 215.44000000 217.47000000 215.81569547 1.82475839 553 1519801200 2018.02.28 07:00 215.96000000 216.30000000 215.65000000 216.49000000 215.86181971 1.70751546 548 1519803000 2018.02.28 07:30 216.42000000 216.01000000 215.82000000 216.66000000 215.87593212 1.61145710 425 1519804800 2018.02.28 08:00 215.92000000 216.71000000 215.57000000 217.73000000 215.95536716 1.59232423 560 1519806600 2018.02.28 08:30 216.52000000 213.60000000 213.30000000 216.80000000 215.73104647 1.64924921 551 1519808400 2018.02.28 09:00 213.62000000 213.57000000 211.82000000 213.95000000 215.52523252 1.68736293 601 1519810200 2018.02.28 09:30 213.43000000 212.54000000 211.98000000 214.27000000 215.24092466 1.82891679 531 1519812000 2018.02.28 10:00 212.57000000 212.73000000 212.51000000 213.77000000 215.00178898 1.94032020 421 1519813800 2018.02.28 10:30 212.62000000 211.17000000 211.17000000 212.76000000 214.63685670 2.18473773 348 1519815600 2018.02.28 11:00 211.17000000 209.50000000 208.70000000 211.17000000 214.14763225 2.56350402 286 1519817400 2018.02.28 11:30 209.51000000 209.70000000 208.70000000 210.33000000 213.72404823 2.85743686 455 1519819200 2018.02.28 12:00 209.70000000 208.58000000 208.58000000 210.10000000 213.23413887 3.18039551 589 1519821000 2018.02.28 12:30 208.58000000 207.33000000 205.69000000 208.58000000 212.67183993 3.60197302 679 1519822800 2018.02.28 13:00 207.33000000 207.85000000 205.98000000 208.15000000 212.21261708 3.88484928 525 1519824600 2018.02.28 13:30 207.85000000 206.38000000 205.61000000 208.52000000 211.65712974 4.21634718 574 1519826400 2018.02.28 14:00 206.38000000 204.42000000 204.12000000 207.33000000 210.96787929 4.48834951 587 1519828200 2018.02.28 14:30 204.53000000 203.96000000 203.50000000 204.74000000 210.30046221 4.77219568 483 1519830000 2018.02.28 15:00 203.96000000 205.06000000 203.50000000 205.06000000 209.80137057 4.63748035 505 1519831800 2018.02.28 15:30 205.06000000 205.17000000 204.26000000 205.92000000 209.36028766 4.56646995 528 1519833600 2018.02.28 16:00 205.17000000 207.79000000 205.02000000 208.11000000 209.21073646 4.26107184 530 1519835400 2018.02.28 16:30 207.79000000 207.00000000 206.62000000 208.01000000 209.00019013 4.05581962 386 1519837200 2018.02.28 17:00 207.00000000 207.45000000 206.32000000 207.89000000 208.85255297 3.74479186 458 1519839000 2018.02.28 17:30 207.45000000 206.00000000 205.67000000 207.57000000 208.58088126 3.45368978 421 1519840800 2018.02.28 18:00 206.00000000 204.61000000 203.50000000 206.17000000 208.20270209 3.04674934 451 1519842600 2018.02.28 18:30 204.61000000 203.50000000 203.50000000 204.99000000 207.75482570 2.94891357 221 1519844400 2018.02.28 19:00 203.96000000 205.08000000 203.50000000 205.73000000 207.50008040 2.68171468 316 1519846200 2018.02.28 19:30 204.92000000 204.58000000 204.11000000 205.49000000 207.22197750 2.46730160 327 1519848000 2018.02.28 20:00 204.57000000 205.95000000 204.39000000 206.03000000 207.10083679 2.12235588 311 1519849800 2018.02.28 20:30 205.87000000 204.59000000 204.23000000 205.87000000 206.86170948 1.90525955 359 1519851600 2018.02.28 21:00 204.51000000 203.99000000 203.50000000 205.44000000 206.58821333 1.80835546 361 1519853400 2018.02.28 21:30 203.99000000 205.47000000 203.50000000 205.48000000 206.48171683 1.63669200 365 1519855200 2018.02.28 22:00 205.48000000 206.32000000 205.48000000 207.35000000 206.46631522 1.56005651 569 1519857000 2018.02.28 22:30 206.32000000 206.82000000 206.14000000 207.76000000 206.49999949 1.56916031 454 1519858800 2018.02.28 23:00 206.82000000 206.35000000 206.09000000 207.54000000 206.48571382 1.53120762 408 1519860600 2018.02.28 23:30 206.35000000 204.87000000 204.73000000 206.42000000 206.33183632 1.47620763 436 1519862400 2018.03.01 00:00 204.64000000 205.40000000 204.50000000 205.60000000 206.24309000 1.37830516 398 1519864200 2018.03.01 00:30 205.40000000 204.29000000 203.50000000 205.40000000 206.05708143 1.26229131 259 1519866000 2018.03.01 01:00 204.29000000 200.84000000 200.50000000 204.29000000 205.56021653 1.55002778 493 1519867800 2018.03.01 01:30 200.84000000 200.50000000 200.50000000 201.17000000 205.07829115 1.85338036 345 1519869600 2018.03.01 02:00 200.50000000 200.70000000 197.80000000 201.74000000 204.66131104 1.97411783 617 1519871400 2018.03.01 02:30 200.70000000 202.06000000 199.51000000 202.07000000 204.41356713 1.98188051 619 1519873200 2018.03.01 03:00 202.06000000 201.67000000 200.50000000 202.06000000 204.15227502 1.94657801 415 1519875000 2018.03.01 03:30 201.67000000 201.85000000 200.20000000 201.85000000 203.93301073 1.96278021 424 1519876800 2018.03.01 04:00 201.96000000 200.39000000 200.20000000 202.17000000 203.59558114 2.11069003 481 1519878600 2018.03.01 04:30 200.39000000 198.85000000 198.74000000 200.73000000 203.14362103 2.39253309 571 1519880400 2018.03.01 05:00 198.85000000 199.59000000 198.77000000 199.89000000 202.80518093 2.52138901 474 1519882200 2018.03.01 05:30 199.59000000 199.23000000 198.64000000 199.80000000 202.46468751 2.66052834 460 1519884000 2018.03.01 06:00 199.23000000 201.16000000 199.23000000 201.45000000 202.34043156 2.57715908 555 1519885800 2018.03.01 06:30 201.16000000 201.46000000 199.15000000 201.77000000 202.25658093 2.54488638 481 1519887600 2018.03.01 07:00 201.47000000 201.47000000 200.72000000 201.86000000 202.18166846 2.52861789 497 1519889400 2018.03.01 07:30 201.47000000 201.39000000 200.96000000 201.94000000 202.10627147 2.42943639 452 1519891200 2018.03.01 08:00 201.39000000 198.91000000 198.75000000 201.67000000 201.80186466 2.34226127 520 1519893000 2018.03.01 08:30 198.91000000 200.10000000 198.49000000 200.32000000 201.63978231 2.07794192 403 1519894800 2018.03.01 09:00 200.11000000 202.89000000 200.09000000 202.89000000 201.75885066 1.83370939 493 1519896600 2018.03.01 09:30 202.89000000 203.33000000 201.76000000 203.54000000 201.90848393 1.77776962 582 1519898400 2018.03.01 10:00 203.34000000 204.93000000 203.34000000 205.47000000 202.19624737 1.85785844 598 1519900200 2018.03.01 10:30 204.93000000 205.73000000 204.87000000 206.09000000 202.53279524 2.13025951 448 1519902000 2018.03.01 11:00 205.73000000 204.88000000 204.34000000 206.08000000 202.75633855 2.27102414 444 1519903800 2018.03.01 11:30 204.70000000 205.79000000 204.60000000 205.83000000 203.04525869 2.44709202 327 1519905600 2018.03.01 12:00 205.67000000 205.96000000 205.67000000 207.82000000 203.32285310 2.59805358 499 1519907400 2018.03.01 12:30 205.96000000 207.26000000 205.55000000 207.26000000 203.69781947 2.88467891 430 1519909200 2018.03.01 13:00 207.23000000 206.38000000 206.30000000 208.40000000 203.95326523 3.01878928 310 1519911000 2018.03.01 13:30 206.39000000 205.48000000 205.26000000 206.74000000 204.09866855 3.06217093 373 1519912800 2018.03.01 14:00 205.54000000 206.47000000 205.54000000 206.71000000 204.32450964 3.08044438 315 1519914600 2018.03.01 14:30 206.58000000 205.15000000 204.55000000 206.98000000 204.40312777 2.86001800 300 1519916400 2018.03.01 15:00 205.16000000 205.92000000 205.16000000 206.31000000 204.54759179 2.71330985 375 1519918200 2018.03.01 15:30 205.92000000 207.59000000 205.60000000 208.45000000 204.83734495 2.59752169 493 1519920000 2018.03.01 16:00 207.41000000 209.84000000 207.19000000 210.40000000 205.31378829 2.79757825 427 1519921800 2018.03.01 16:30 209.77000000 210.95000000 209.52000000 211.92000000 205.85057036 3.04543363 378 1519923600 2018.03.01 17:00 211.05000000 208.99000000 208.84000000 211.11000000 206.14956366 3.02797342 265 1519925400 2018.03.01 17:30 209.00000000 210.43000000 209.00000000 210.83000000 206.55722426 3.05995108 386 1519927200 2018.03.01 18:00 210.43000000 210.43000000 209.95000000 211.70000000 206.92606005 2.72448090 362 1519929000 2018.03.01 18:30 210.44000000 210.80000000 209.95000000 211.04000000 207.29500671 2.44018227 295 1519930800 2018.03.01 19:00 210.72000000 210.24000000 210.24000000 210.97000000 207.57548226 2.34059265 165 1519932600 2018.03.01 19:30 210.25000000 211.82000000 209.97000000 212.90000000 207.97972204 2.34492288 369 1519934400 2018.03.01 20:00 211.81000000 212.20000000 210.90000000 212.50000000 208.38165328 2.44470086 394 1519936200 2018.03.01 20:30 212.20000000 211.23000000 210.87000000 213.00000000 208.65292439 2.46970470 532 1519938000 2018.03.01 21:00 211.24000000 210.80000000 210.30000000 212.24000000 208.85740779 2.37618859 444 1519939800 2018.03.01 21:30 210.80000000 210.50000000 209.33000000 211.08000000 209.01384514 2.30542654 311 1519941600 2018.03.01 22:00 210.51000000 211.56000000 205.50000000 211.58000000 209.25633608 2.26724247 358 1519943400 2018.03.01 22:30 211.59000000 211.60000000 210.50000000 212.41000000 209.47954217 2.27880766 441 1519945200 2018.03.01 23:00 211.62000000 211.11000000 211.00000000 211.92000000 209.63482386 2.19430906 161 1519947000 2018.03.01 23:30 211.12000000 209.50000000 209.21000000 211.48000000 209.62198350 1.98963081 239 1519948800 2018.03.02 00:00 210.11000000 207.70000000 205.50000000 210.11000000 209.43893745 1.94639588 417 1519950600 2018.03.02 00:30 207.63000000 208.60000000 207.06000000 208.95000000 209.35903864 1.73620289 439 1519952400 2018.03.02 01:00 208.68000000 207.36000000 207.19000000 208.81000000 209.16865401 1.72192874 248 1519954200 2018.03.02 01:30 207.39000000 206.76000000 206.40000000 207.47000000 208.93925839 1.90264611 236 1519956000 2018.03.02 02:00 206.64000000 209.36000000 206.40000000 209.36000000 208.97932902 1.87007204 428 1519957800 2018.03.02 02:30 209.37000000 208.55000000 208.01000000 209.51000000 208.93844054 1.84267923 364 1519959600 2018.03.02 03:00 208.56000000 210.34000000 204.50000000 210.95000000 209.07192240 1.79334658 197 1519961400 2018.03.02 03:30 210.20000000 210.52000000 204.50000000 210.96000000 209.20983455 1.72575713 442 1519963200 2018.03.02 04:00 210.55000000 209.05000000 208.68000000 210.55000000 209.19461221 1.71136027 279 1519965000 2018.03.02 04:30 209.06000000 208.60000000 208.60000000 209.50000000 209.13798248 1.70213679 193 1519966800 2018.03.02 05:00 208.69000000 207.85000000 204.50000000 209.57000000 209.01531748 1.75636218 303 1519968600 2018.03.02 05:30 207.86000000 207.77000000 206.93000000 208.29000000 208.89671581 1.70571307 221 1519970400 2018.03.02 06:00 208.20000000 206.62000000 206.62000000 208.20000000 208.67988574 1.68270753 242 1519972200 2018.03.02 06:30 206.22000000 205.44000000 204.91000000 206.44000000 208.37132519 1.81969815 275 1519974000 2018.03.02 07:00 205.43000000 205.29000000 204.86000000 205.63000000 208.07786565 1.94228685 330 1519975800 2018.03.02 07:30 205.30000000 205.44000000 205.23000000 205.71000000 207.82664035 2.01932018 143 1519977600 2018.03.02 08:00 205.45000000 207.83000000 205.28000000 208.05000000 207.82696032 1.83860701 284 1519979400 2018.03.02 08:30 207.77000000 206.79000000 206.64000000 208.08000000 207.72820219 1.66466824 266 1519981200 2018.03.02 09:00 206.99000000 205.29000000 205.28000000 207.28000000 207.49599246 1.59771198 287 1519983000 2018.03.02 09:30 205.30000000 205.61000000 205.08000000 206.12000000 207.31637413 1.60538552 295 1519984800 2018.03.02 10:00 205.60000000 205.71000000 204.50000000 206.32000000 207.16338612 1.66128023 322 1519986600 2018.03.02 10:30 205.89000000 205.50000000 204.96000000 205.89000000 207.00496839 1.69065450 336 1519988400 2018.03.02 11:00 205.51000000 204.50000000 204.50000000 205.54000000 206.76639997 1.81316689 232 1519990200 2018.03.02 11:30 204.50000000 204.50000000 204.50000000 204.69000000 206.55055236 1.92455768 105 1519992000 2018.03.02 12:00 204.50000000 204.50000000 204.50000000 204.50000000 206.35526166 1.91029318 94 1519993800 2018.03.02 12:30 204.50000000 203.69000000 202.81000000 204.50000000 206.10142721 1.98060354 244 1519995600 2018.03.02 13:00 203.64000000 203.23000000 202.80000000 203.64000000 205.82795795 1.88628872 188 1519997400 2018.03.02 13:30 203.23000000 203.84000000 202.79000000 203.86000000 205.63862862 1.64318584 302 1519999200 2018.03.02 14:00 203.86000000 205.27000000 203.39000000 205.42000000 205.60352114 1.45875297 249 1520001000 2018.03.02 14:30 205.27000000 205.45000000 204.89000000 205.60000000 205.58890008 1.29520517 324 1520002800 2018.03.02 15:00 205.32000000 204.29000000 204.23000000 205.76000000 205.46519531 1.20707852 222 1520004600 2018.03.02 15:30 204.33000000 204.53000000 204.24000000 205.04000000 205.37612909 1.09077873 313 1520006400 2018.03.02 16:00 204.47000000 202.12000000 202.10000000 204.55000000 205.06602156 1.21196097 327 1520008200 2018.03.02 16:30 202.10000000 201.90000000 201.36000000 202.73000000 204.76449569 1.36814628 356 1520010000 2018.03.02 17:00 201.96000000 203.20000000 201.96000000 203.20000000 204.61549610 1.40403386 312 1520011800 2018.03.02 17:30 203.21000000 203.16000000 199.01000000 203.39000000 204.47687743 1.42935433 202 1520013600 2018.03.02 18:00 203.17000000 202.86000000 201.68000000 203.20000000 204.32288910 1.25694520 214 1520015400 2018.03.02 18:30 202.75000000 203.56000000 202.55000000 203.87000000 204.25023300 1.13257601 1224 1520017200 2018.03.02 19:00 203.42000000 203.89000000 202.88000000 203.89000000 204.21592509 1.10619278 217 1520019000 2018.03.02 19:30 203.82000000 203.79000000 203.05000000 203.92000000 204.17536080 1.05717539 258 1520020800 2018.03.02 20:00 203.78000000 203.22000000 203.10000000 203.88000000 204.08437405 0.99728190 250 1520022600 2018.03.02 20:30 203.27000000 203.61000000 203.00000000 204.04000000 204.03919557 0.93698876 354 1520024400 2018.03.02 21:00 203.62000000 203.27000000 202.84000000 204.13000000 203.96593885 0.92287851 214 1520026200 2018.03.02 21:30 203.09000000 204.50000000 202.66000000 204.50000000 204.01680182 0.93912460 79 1520028000 2018.03.02 22:00 204.50000000 204.50000000 204.50000000 204.50000000 204.06282069 0.95591982 223 1520029800 2018.03.02 22:30 204.50000000 204.50000000 204.50000000 204.80000000 204.10445682 0.97234911 461 1520031600 2018.03.02 23:00 204.50000000 204.96000000 204.50000000 204.96000000 204.18593712 0.99832765 297 1520033400 2018.03.02 23:30 204.96000000 204.50000000 204.50000000 205.00000000 204.21584787 1.00814576 401 1520218800 2018.03.05 03:00 209.49000000 209.17000000 209.01000000 209.49000000 204.68767188 1.60251077 167 1520220600 2018.03.05 03:30 209.17000000 208.76000000 208.52000000 209.31000000 205.07551266 1.97119952 409 1520222400 2018.03.05 04:00 208.76000000 208.86000000 208.60000000 208.94000000 205.43594002 2.27084805 366 1520224200 2018.03.05 04:30 208.86000000 209.73000000 208.83000000 209.85000000 205.84489812 2.60852301 466 1520226000 2018.03.05 05:00 209.73000000 209.50000000 209.10000000 209.97000000 206.19300306 2.72725390 378 1520227800 2018.03.05 05:30 209.50000000 210.20000000 209.18000000 210.43000000 206.57462181 2.82908151 608 1520229600 2018.03.05 06:00 210.20000000 210.26000000 210.20000000 211.00000000 206.92561021 2.95842518 422 1520231400 2018.03.05 06:30 210.26000000 209.50000000 209.50000000 210.28000000 207.17079019 2.96844598 388 1520233200 2018.03.05 07:00 209.50000000 208.79000000 208.66000000 209.70000000 207.32500065 2.87378255 340 1520235000 2018.03.05 07:30 208.79000000 208.54000000 208.52000000 209.04000000 207.44071487 2.78946768 527 1520236800 2018.03.05 08:00 208.59000000 208.62000000 208.53000000 209.13000000 207.55302774 2.71027657 455 1520238600 2018.03.05 08:30 208.62000000 208.35000000 207.92000000 208.62000000 207.62892986 2.59493742 434 1520240400 2018.03.05 09:00 208.35000000 209.06000000 208.17000000 209.06000000 207.76522226 2.43496634 503 1520242200 2018.03.05 09:30 209.06000000 207.99000000 207.97000000 209.14000000 207.78662966 2.25221811 329 1520244000 2018.03.05 10:00 207.98000000 207.97000000 207.83000000 208.18000000 207.80409350 2.01247649 173 1520245800 2018.03.05 10:30 207.80000000 206.90000000 206.24000000 207.80000000 207.71798936 1.89523421 156 1520247600 2018.03.05 11:00 206.58000000 206.85000000 206.42000000 206.90000000 207.63532371 1.78609948 161 1520249400 2018.03.05 11:30 206.89000000 207.84000000 206.85000000 208.51000000 207.65481669 1.63539534 352 1520251200 2018.03.05 12:00 207.82000000 208.96000000 207.40000000 209.00000000 207.77911986 1.48242166 331 1520253000 2018.03.05 12:30 208.93000000 212.50000000 208.78000000 212.50000000 208.22872749 1.39741773 406 1520254800 2018.03.05 13:00 212.52000000 213.81000000 212.50000000 214.29000000 208.76027725 1.66423529 476 1520256600 2018.03.05 13:30 213.82000000 212.17000000 212.10000000 213.96000000 209.08501275 1.75866967 329 1520258400 2018.03.05 14:00 211.92000000 212.28000000 211.92000000 213.12000000 209.38929725 1.85642195 318 1520260200 2018.03.05 14:30 212.28000000 211.58000000 211.50000000 212.28000000 209.59793561 1.90865165 251 1520262000 2018.03.05 15:00 211.58000000 211.30000000 211.00000000 211.65000000 209.76003698 1.94656143 256 1520263800 2018.03.05 15:30 211.26000000 211.17000000 210.86000000 211.42000000 209.89431917 1.97663095 221 1520265600 2018.03.05 16:00 211.21000000 211.05000000 211.04000000 212.51000000 210.00438401 2.00212772 248 1520267400 2018.03.05 16:30 211.05000000 209.90000000 209.70000000 211.05000000 209.99444268 1.99800083 195 1520269200 2018.03.05 17:00 209.94000000 210.06000000 209.80000000 210.64000000 210.00068623 1.98030129 170 1520271000 2018.03.05 17:30 210.09000000 210.32000000 209.84000000 210.32000000 210.03109707 1.95575864 102 1520272800 2018.03.05 18:00 210.33000000 210.13000000 209.76000000 210.48000000 210.04051640 1.93039290 109 1520274600 2018.03.05 18:30 210.13000000 208.87000000 208.75000000 210.13000000 209.92903864 1.91398505 168 1520276400 2018.03.05 19:00 208.88000000 208.83000000 208.56000000 209.21000000 209.82436830 1.92790218 151 1520278200 2018.03.05 19:30 208.87000000 208.57000000 208.32000000 208.89000000 209.70490465 1.92253254 117 1520280000 2018.03.05 20:00 208.59000000 208.58000000 207.78000000 208.89000000 209.59777087 1.92392971 184 1520281800 2018.03.05 20:30 208.60000000 210.76000000 208.41000000 211.50000000 209.70845936 1.80752397 308 1520283600 2018.03.05 21:00 210.72000000 209.37000000 209.22000000 211.00000000 209.67622514 1.70590560 340 1520285400 2018.03.05 21:30 209.37000000 209.10000000 208.99000000 209.72000000 209.62134655 1.68753364 401 1520287200 2018.03.05 22:00 209.10000000 209.70000000 208.79000000 210.01000000 209.62883736 1.67721947 499 1520289000 2018.03.05 22:30 209.70000000 208.60000000 208.42000000 210.00000000 209.53085285 1.61133781 576 1520290800 2018.03.05 23:00 208.60000000 208.13000000 207.93000000 208.84000000 209.39743829 1.38860578 495 1520292600 2018.03.05 23:30 208.13000000 208.99000000 208.13000000 209.10000000 209.35863464 1.26092209 539 1520294400 2018.03.06 00:00 209.01000000 209.20000000 208.55000000 209.27000000 209.34352658 1.08412372 484 1520296200 2018.03.06 00:30 209.12000000 208.38000000 208.36000000 209.18000000 209.25176215 1.00898913 459 1520298000 2018.03.06 01:00 208.38000000 209.22000000 207.83000000 209.50000000 209.24873718 0.89974045 587 1520299800 2018.03.06 01:30 209.22000000 207.87000000 207.87000000 209.54000000 209.11742888 0.86363307 250 1520301600 2018.03.06 02:00 207.87000000 204.42000000 204.42000000 207.87000000 208.67005470 1.30872051 391 1520303400 2018.03.06 02:30 204.31000000 205.22000000 204.13000000 205.63000000 208.34147806 1.53961381 434 1520305200 2018.03.06 03:00 205.22000000 204.51000000 204.00000000 205.22000000 207.97657539 1.77784057 449 1520307000 2018.03.06 03:30 204.42000000 205.24000000 204.00000000 205.24000000 207.71594916 1.85388366 530 1520308800 2018.03.06 04:00 204.95000000 204.69000000 204.29000000 205.24000000 207.42776353 1.94927120 411 1520310600 2018.03.06 04:30 204.69000000 205.64000000 204.51000000 205.75000000 207.25750033 1.99862976 491 1520312400 2018.03.06 05:00 205.54000000 205.03000000 204.45000000 205.62000000 207.04535744 2.07189436 373 1520314200 2018.03.06 05:30 205.03000000 205.47000000 204.90000000 205.48000000 206.89532340 2.10507354 316 1520316000 2018.03.06 06:00 205.47000000 205.89000000 205.31000000 205.99000000 206.79957832 2.10265614 278 1520317800 2018.03.06 06:30 205.89000000 205.77000000 205.18000000 206.27000000 206.70152324 1.93472255 316 1520319600 2018.03.06 07:00 205.56000000 205.68000000 205.25000000 206.03000000 206.60423531 1.86419183 299 1520321400 2018.03.06 07:30 205.69000000 206.34000000 205.68000000 206.84000000 206.57907004 1.78120412 312 1520323200 2018.03.06 08:00 206.35000000 205.93000000 205.90000000 206.77000000 206.51725385 1.64382119 262 1520325000 2018.03.06 08:30 205.90000000 205.78000000 205.67000000 206.07000000 206.44703920 1.58009020 179 1520326800 2018.03.06 09:00 205.78000000 204.91000000 204.68000000 205.78000000 206.30065451 1.55721853 253 1520328600 2018.03.06 09:30 204.91000000 204.17000000 204.00000000 205.33000000 206.09773503 1.48204493 371 1520330400 2018.03.06 10:00 204.23000000 204.31000000 204.00000000 204.32000000 205.92747455 1.33289473 386 1520332200 2018.03.06 10:30 204.31000000 204.31000000 204.31000000 204.31000000 205.77342936 1.22672998 193 1520334000 2018.03.06 11:00 204.31000000 204.75000000 204.31000000 205.00000000 205.67595990 0.93798857 277 1520335800 2018.03.06 11:30 204.75000000 204.65000000 204.38000000 204.75000000 205.57824943 0.77181073 322 1520337600 2018.03.06 12:00 204.65000000 204.00000000 204.00000000 204.69000000 205.42793996 0.73235194 310 1520339400 2018.03.06 12:30 204.00000000 200.09000000 198.70000000 204.00000000 204.91956473 1.27977194 427 1520341200 2018.03.06 13:00 200.13000000 198.99000000 198.98000000 200.55000000 204.35484428 1.82347627 579 1520343000 2018.03.06 13:30 199.00000000 200.56000000 198.57000000 200.69000000 203.99343054 2.03263511 574 1520344800 2018.03.06 14:00 200.40000000 199.40000000 198.99000000 201.05000000 203.55596096 2.33077459 237 1520346600 2018.03.06 14:30 199.40000000 198.97000000 198.55000000 199.69000000 203.11920277 2.57432615 146 1520348400 2018.03.06 15:00 198.98000000 198.61000000 198.56000000 198.99000000 202.68975489 2.81278373 216 1520350200 2018.03.06 15:30 198.59000000 195.32000000 195.32000000 198.87000000 201.98787347 3.32548962 277 1520352000 2018.03.06 16:00 195.32000000 195.90000000 195.32000000 196.86000000 201.40807600 3.60419726 567 1520353800 2018.03.06 16:30 195.90000000 200.37000000 195.90000000 200.37000000 201.30921162 3.49995261 625 1520355600 2018.03.06 17:00 200.33000000 200.11000000 198.50000000 200.37000000 201.19500099 3.39239203 380 1520357400 2018.03.06 17:30 200.11000000 200.50000000 199.51000000 200.50000000 201.12881042 3.20382125 289 1520359200 2018.03.06 18:00 200.51000000 198.73000000 198.55000000 200.52000000 200.90035228 3.08125926 194 1520361000 2018.03.06 18:30 198.72000000 198.63000000 198.63000000 199.61000000 200.68412826 2.93127410 151 1520362800 2018.03.06 19:00 198.59000000 195.63000000 195.57000000 198.78000000 200.20278271 2.98912105 176 1520364600 2018.03.06 19:30 195.63000000 195.59000000 195.32000000 197.29000000 199.76347007 3.03333771 279 1520366400 2018.03.06 20:00 195.59000000 195.80000000 195.32000000 196.82000000 199.38599673 2.98847387 179 1520368200 2018.03.06 20:30 195.80000000 195.32000000 195.32000000 196.70000000 198.99875895 2.91043980 84 1520370000 2018.03.06 21:00 195.32000000 190.23000000 189.60000000 195.32000000 198.16363905 3.21070473 368 1520371800 2018.03.06 21:30 190.23000000 193.74000000 189.36000000 193.79000000 197.74234009 3.01249813 515 1520373600 2018.03.06 22:00 193.73000000 192.20000000 191.11000000 194.34000000 197.21449818 2.89751701 684 1520375400 2018.03.06 22:30 192.20000000 192.65000000 191.28000000 193.46000000 196.77978406 2.98443473 533 1520377200 2018.03.06 23:00 192.66000000 195.16000000 192.66000000 196.21000000 196.62551891 2.96378433 372 1520379000 2018.03.06 23:30 195.16000000 196.54000000 195.16000000 197.99000000 196.61737426 2.82982494 423 1520380800 2018.03.07 00:00 196.38000000 195.14000000 194.79000000 196.38000000 196.47667195 2.76555180 380 1520382600 2018.03.07 00:30 195.14000000 195.82000000 195.14000000 196.08000000 196.41413176 2.70476208 486 1520384400 2018.03.07 01:00 195.82000000 192.87000000 191.55000000 195.82000000 196.07659540 2.72221879 554 1520386200 2018.03.07 01:30 192.87000000 193.85000000 192.18000000 193.99000000 195.86453870 2.74436313 575 1520388000 2018.03.07 02:00 193.85000000 195.96000000 193.85000000 195.96000000 195.87363025 2.74485565 473 1520389800 2018.03.07 02:30 195.96000000 196.83000000 195.51000000 196.83000000 195.96471308 2.57558062 413 1520391600 2018.03.07 03:00 196.83000000 195.35000000 195.01000000 196.83000000 195.90616898 2.39209066 322 1520393400 2018.03.07 03:30 195.35000000 195.84000000 194.79000000 196.42000000 195.89986717 2.15799812 538 1520395200 2018.03.07 04:00 195.84000000 194.48000000 194.44000000 196.10000000 195.76464173 2.02488075 640 1520397000 2018.03.07 04:30 194.48000000 194.87000000 193.84000000 195.71000000 195.67943775 1.88530528 413 1520398800 2018.03.07 05:00 194.87000000 194.08000000 192.70000000 194.87000000 195.52711035 1.83885455 397 1520400600 2018.03.07 05:30 194.08000000 193.45000000 192.63000000 194.08000000 195.32929032 1.79811991 469 1520402400 2018.03.07 06:00 193.45000000 194.24000000 192.90000000 194.24000000 195.22554838 1.76234677 412 1520404200 2018.03.07 06:30 194.25000000 194.15000000 193.14000000 194.26000000 195.12311520 1.73175978 500 1520406000 2018.03.07 07:00 194.15000000 195.62000000 194.15000000 195.99000000 195.17043756 1.36454471 513 1520407800 2018.03.07 07:30 195.62000000 193.39000000 193.01000000 195.62000000 195.00087208 1.32732087 457 1520409600 2018.03.07 08:00 193.39000000 189.90000000 189.32000000 193.45000000 194.51507474 1.55854606 470 1520411400 2018.03.07 08:30 189.90000000 188.45000000 188.25000000 190.12000000 193.93744857 2.04426172 239 1520413200 2018.03.07 09:00 188.45000000 187.92000000 187.85000000 189.32000000 193.36435823 2.49864968 299 1520415000 2018.03.07 09:30 187.92000000 188.57000000 184.84000000 189.62000000 192.90775269 2.69374872 649 1520416800 2018.03.07 10:00 188.66000000 190.75000000 188.53000000 190.99000000 192.70225243 2.72972330 616 1520418600 2018.03.07 10:30 190.89000000 188.74000000 188.70000000 190.89000000 192.32489506 2.84454204 496 1520420400 2018.03.07 11:00 188.67000000 188.22000000 186.52000000 188.67000000 191.93395267 3.06447347 449 1520422200 2018.03.07 11:30 188.30000000 186.67000000 185.29000000 188.35000000 191.43262385 3.35938135 409 1520424000 2018.03.07 12:00 186.67000000 188.41000000 186.54000000 188.41000000 191.14475491 3.33540289 461 1520425800 2018.03.07 12:30 188.41000000 186.94000000 186.57000000 188.41000000 190.74430206 3.29230803 479 1520427600 2018.03.07 13:00 186.94000000 188.88000000 186.92000000 189.24000000 190.56674948 3.18404797 443 1520429400 2018.03.07 13:30 189.11000000 190.94000000 188.85000000 190.94000000 190.60229715 2.95465025 597 1520431200 2018.03.07 14:00 190.95000000 190.24000000 189.43000000 191.28000000 190.56779266 2.82738549 406 1520433000 2018.03.07 14:30 190.24000000 190.84000000 190.24000000 192.28000000 190.59371717 2.65998388 459 1520434800 2018.03.07 15:00 190.84000000 191.67000000 190.67000000 192.31000000 190.69622030 2.56438057 435 1520436600 2018.03.07 15:30 191.58000000 189.76000000 188.60000000 192.56000000 190.60705646 2.48250746 610 1520438400 2018.03.07 16:00 189.84000000 189.87000000 189.20000000 191.80000000 190.53686060 2.33437408 549 1520440200 2018.03.07 16:30 189.82000000 191.77000000 189.61000000 192.02000000 190.65430245 2.24527522 410 1520442000 2018.03.07 17:00 191.70000000 191.20000000 191.20000000 193.08000000 190.70627365 1.98233636 340 1520443800 2018.03.07 17:30 191.15000000 190.89000000 189.56000000 191.43000000 190.72377139 1.90069562 526 1520445600 2018.03.07 18:00 190.81000000 186.59000000 186.43000000 191.38000000 190.33007888 1.87590567 356 1520447400 2018.03.07 18:30 186.50000000 178.17000000 174.81000000 186.57000000 189.17197613 2.94165442 913 1520449200 2018.03.07 19:00 178.46000000 175.81000000 170.86000000 181.42000000 187.89940698 4.09463629 995 1520451000 2018.03.07 19:30 175.81000000 177.56000000 175.51000000 180.08000000 186.91470155 4.76001904 815 1520452800 2018.03.07 20:00 177.01000000 178.08000000 177.01000000 180.46000000 186.07330140 5.17509156 717 1520454600 2018.03.07 20:30 178.09000000 177.50000000 176.16000000 179.70000000 185.25679651 5.60940132 813 1520456400 2018.03.07 21:00 177.50000000 177.52000000 176.07000000 178.50000000 184.51995874 5.96712529 572 1520458200 2018.03.07 21:30 177.52000000 180.16000000 177.52000000 180.33000000 184.10472458 6.11788285 267 1520460000 2018.03.07 22:00 180.05000000 178.25000000 177.01000000 180.05000000 183.54713176 6.29858106 383 1520461800 2018.03.07 22:30 178.27000000 178.42000000 177.50000000 178.88000000 183.05883350 6.46383025 269 1520463600 2018.03.07 23:00 178.48000000 181.26000000 178.48000000 181.97000000 182.88751602 6.38057797 367 1520465400 2018.03.07 23:30 181.27000000 182.79000000 180.87000000 183.23000000 182.87822878 6.12285419 361 1520467200 2018.03.08 00:00 183.06000000 185.67000000 183.01000000 186.19000000 183.14411175 5.89989934 368 1520469000 2018.03.08 00:30 185.68000000 182.70000000 182.29000000 186.50000000 183.10181540 5.64542226 481 1520470800 2018.03.08 01:00 182.71000000 181.48000000 181.28000000 183.50000000 182.94735679 5.31542507 253 1520472600 2018.03.08 01:30 181.48000000 183.00000000 181.48000000 184.30000000 182.95237043 5.09297993 528 1520474400 2018.03.08 02:00 183.01000000 184.63000000 182.11000000 184.66000000 183.11214467 4.89502001 493 1520476200 2018.03.08 02:30 184.63000000 184.04000000 183.63000000 184.93000000 183.20051185 4.52752998 446 1520478000 2018.03.08 03:00 184.04000000 184.93000000 184.04000000 184.98000000 183.36522500 4.24792616 299 1520479800 2018.03.08 03:30 184.93000000 182.50000000 181.08000000 185.02000000 183.28282262 3.85706105 450 1520481600 2018.03.08 04:00 182.50000000 176.26000000 175.39000000 182.50000000 182.61398237 3.68370680 548 1520483400 2018.03.08 04:30 176.27000000 177.00000000 176.27000000 179.44000000 182.07931738 3.48710243 652 1520485200 2018.03.08 05:00 177.00000000 177.42000000 176.08000000 178.14000000 181.63557287 3.18234642 440 1520487000 2018.03.08 05:30 177.42000000 175.97000000 175.29000000 177.69000000 181.09599450 3.15353313 477 1520488800 2018.03.08 06:00 175.97000000 178.85000000 175.34000000 178.85000000 180.88209026 3.08876267 553 1520490600 2018.03.08 06:30 178.85000000 179.98000000 178.63000000 180.05000000 180.79617691 2.99587344 417 1520492400 2018.03.08 07:00 179.98000000 178.59000000 178.08000000 179.99000000 180.58606482 2.94679179 256 1520494200 2018.03.08 07:30 178.59000000 179.52000000 178.05000000 180.26000000 180.48453484 2.95926694 295 1520496000 2018.03.08 08:00 179.53000000 179.58000000 179.05000000 180.83000000 180.39838866 2.93225842 265 1520497800 2018.03.08 08:30 179.58000000 178.48000000 178.15000000 179.94000000 180.21568498 2.95667322 230 1520499600 2018.03.08 09:00 178.48000000 181.47000000 177.08000000 181.68000000 180.33514355 2.94182560 367 1520501400 2018.03.08 09:30 181.48000000 182.42000000 181.34000000 182.56000000 180.53370131 2.90777559 258 1520503200 2018.03.08 10:00 181.84000000 180.84000000 180.15000000 182.46000000 180.56287261 2.67293484 263 1520505000 2018.03.08 10:30 180.99000000 182.32000000 180.48000000 183.18000000 180.73021808 2.67052168 310 1520506800 2018.03.08 11:00 182.32000000 184.78000000 181.88000000 184.78000000 181.11591160 2.85489963 193 1520508600 2018.03.08 11:30 184.89000000 184.45000000 182.87000000 185.20000000 181.43344382 2.98207554 358 1520510400 2018.03.08 12:00 184.45000000 183.49000000 182.84000000 184.70000000 181.62930632 2.99011007 274 1520512200 2018.03.08 12:30 183.49000000 183.20000000 182.22000000 183.72000000 181.77889619 3.01713718 236 1520514000 2018.03.08 13:00 183.20000000 181.83000000 181.61000000 183.20000000 181.78376322 2.93594246 216 1520515800 2018.03.08 13:30 181.83000000 181.53000000 180.86000000 181.91000000 181.75959530 2.92078389 291 1520517600 2018.03.08 14:00 181.53000000 178.79000000 178.12000000 181.93000000 181.47677670 2.61563799 440 1520519400 2018.03.08 14:30 178.79000000 178.50000000 177.49000000 178.79000000 181.19327415 2.42199627 611 1520521200 2018.03.08 15:00 178.51000000 177.68000000 176.11000000 178.51000000 180.85867662 2.34420868 514 1520523000 2018.03.08 15:30 177.68000000 180.29000000 177.68000000 180.50000000 180.80451694 2.07757043 605 1520524800 2018.03.08 16:00 180.29000000 178.39000000 178.21000000 180.29000000 180.57456294 2.11437403 427 1520526600 2018.03.08 16:30 178.50000000 179.34000000 177.50000000 179.44000000 180.45698552 2.14241691 519 1520528400 2018.03.08 17:00 179.17000000 182.21000000 179.08000000 182.49000000 180.62393928 2.10493165 437 1520530200 2018.03.08 17:30 181.97000000 182.15000000 181.28000000 182.19000000 180.76927840 2.09111645 476 1520532000 2018.03.08 18:00 181.88000000 180.54000000 180.31000000 183.10000000 180.74744236 2.07873181 487 1520533800 2018.03.08 18:30 180.54000000 175.78000000 173.82000000 180.85000000 180.27435261 2.40012794 437 1520535600 2018.03.08 19:00 175.78000000 176.12000000 170.74000000 176.28000000 179.87869998 2.65916213 929 1520537400 2018.03.08 19:30 176.13000000 175.06000000 173.22000000 176.72000000 179.41977617 2.92672647 846 1520539200 2018.03.08 20:00 175.06000000 173.57000000 172.25000000 175.21000000 178.86265463 3.33674680 814 1520541000 2018.03.08 20:30 173.57000000 174.62000000 173.57000000 175.82000000 178.45859229 3.49403586 732 1520542800 2018.03.08 21:00 174.62000000 173.76000000 173.17000000 174.62000000 178.01110731 3.47232988 479 1520544600 2018.03.08 21:30 173.76000000 174.49000000 173.11000000 174.81000000 177.67576375 3.33006052 484 1520546400 2018.03.08 22:00 174.49000000 173.54000000 173.03000000 174.59000000 177.28188149 3.27407661 335 1520548200 2018.03.08 22:30 173.54000000 174.53000000 173.25000000 174.55000000 177.01979754 3.09859960 363 1520550000 2018.03.08 23:00 174.53000000 177.38000000 174.02000000 177.38000000 177.05410254 2.90259699 296 1520551800 2018.03.08 23:30 177.39000000 175.78000000 175.42000000 177.49000000 176.93275944 2.74530980 361 1520553600 2018.03.09 00:00 175.78000000 175.11000000 175.11000000 175.99000000 176.75916330 2.75022277 298 1520555400 2018.03.09 00:30 175.11000000 172.40000000 172.36000000 175.11000000 176.34400489 2.90400364 560 1520557200 2018.03.09 01:00 172.41000000 174.34000000 172.41000000 174.34000000 176.15314728 2.93756968 386 1520559000 2018.03.09 01:30 174.34000000 172.96000000 172.84000000 174.34000000 175.84903802 2.88889835 357 1520560800 2018.03.09 02:00 172.97000000 174.47000000 172.97000000 174.93000000 175.71770106 2.85492599 430 1520562600 2018.03.09 02:30 174.47000000 173.79000000 173.40000000 174.47000000 175.53411049 2.77161592 279 1520564400 2018.03.09 03:00 173.79000000 172.49000000 171.27000000 173.79000000 175.24419520 2.40305287 501 1520566200 2018.03.09 03:30 172.49000000 165.94000000 164.16000000 172.49000000 174.35808137 2.62484228 706 1520568000 2018.03.09 04:00 166.00000000 165.41000000 161.73000000 166.60000000 173.50588315 2.89436843 663 1520569800 2018.03.09 04:30 165.42000000 165.65000000 164.35000000 166.73000000 172.75770380 3.33358909 812 1520571600 2018.03.09 05:00 165.51000000 164.03000000 163.18000000 165.83000000 171.92649391 3.81604256 722 1520573400 2018.03.09 05:30 164.02000000 164.93000000 164.02000000 165.50000000 171.26016116 4.12392647 463 1520575200 2018.03.09 06:00 164.93000000 158.99000000 158.98000000 164.96000000 170.09157438 5.05609694 1478 1520577000 2018.03.09 06:30 158.99000000 158.32000000 157.62000000 161.50000000 168.97047206 5.78363731 537 1520578800 2018.03.09 07:00 158.32000000 159.68000000 157.51000000 161.43000000 168.08566520 6.22200463 819 1520580600 2018.03.09 07:30 159.68000000 158.50000000 157.80000000 161.04000000 167.17274470 6.60295350 546 1520582400 2018.03.09 08:00 158.50000000 160.91000000 156.29000000 161.50000000 166.57629283 6.72385283 845 1520584200 2018.03.09 08:30 160.94000000 164.93000000 160.38000000 164.93000000 166.41950303 6.52618628 673 1520586000 2018.03.09 09:00 164.93000000 164.24000000 162.22000000 165.05000000 166.21193132 6.09636309 751 1520587800 2018.03.09 09:30 164.24000000 163.25000000 162.00000000 166.43000000 165.92984262 5.76875938 560 1520589600 2018.03.09 10:00 163.25000000 164.49000000 161.33000000 164.49000000 165.79271475 5.40395070 647 1520591400 2018.03.09 10:30 164.49000000 161.69000000 161.47000000 165.20000000 165.40198001 5.26751639 598 1520593200 2018.03.09 11:00 161.76000000 161.71000000 159.85000000 164.71000000 165.05036287 4.91401239 556 1520595000 2018.03.09 11:30 161.71000000 159.61000000 157.11000000 161.71000000 164.53223307 4.67293060 703 1520596800 2018.03.09 12:00 159.64000000 163.10000000 158.51000000 163.52000000 164.39582992 4.09396305 802 1520598600 2018.03.09 12:30 163.30000000 163.03000000 160.49000000 164.01000000 164.26575088 3.47947952 840 1520600400 2018.03.09 13:00 163.02000000 163.24000000 161.50000000 164.16000000 164.16806032 2.90828820 426 1520602200 2018.03.09 13:30 163.25000000 169.62000000 162.29000000 169.62000000 164.68729267 3.39299385 448 1520604000 2018.03.09 14:00 169.63000000 171.23000000 168.48000000 171.98000000 165.31040766 4.00574733 772 1520605800 2018.03.09 14:30 171.23000000 172.36000000 169.79000000 173.91000000 165.98179740 4.64225193 538 1520607600 2018.03.09 15:00 172.36000000 171.29000000 170.59000000 173.29000000 166.48734051 5.02741733 498 1520609400 2018.03.09 15:30 171.29000000 170.87000000 169.62000000 171.79000000 166.90473665 5.32169455 530 1520611200 2018.03.09 16:00 170.87000000 176.25000000 170.87000000 176.25000000 167.79476173 5.82126903 692 1520613000 2018.03.09 16:30 176.25000000 180.68000000 176.05000000 180.68000000 169.02192728 6.59753844 452 1520614800 2018.03.09 17:00 180.80000000 176.16000000 175.94000000 180.82000000 169.70174373 6.71683217 668 1520616600 2018.03.09 17:30 176.16000000 176.89000000 176.16000000 178.14000000 170.38633956 6.67298753 591 1520618400 2018.03.09 18:00 176.89000000 171.80000000 171.50000000 178.59000000 170.52097389 6.38064434 745 1520620200 2018.03.09 18:30 171.80000000 172.31000000 171.32000000 173.10000000 170.69135733 6.32157642 725 1520622000 2018.03.09 19:00 172.31000000 176.65000000 171.73000000 176.65000000 171.25884711 6.44552197 578 1520623800 2018.03.09 19:30 176.65000000 175.51000000 175.03000000 177.00000000 171.66371881 6.36283638 596 1520625600 2018.03.09 20:00 175.51000000 179.54000000 175.51000000 179.54000000 172.41384083 6.56181126 603 1520627400 2018.03.09 20:30 179.54000000 179.03000000 177.78000000 180.27000000 173.04395123 6.40228379 559 1520629200 2018.03.09 21:00 179.03000000 175.53000000 174.50000000 179.03000000 173.28071778 5.94259713 573 1520631000 2018.03.09 21:30 175.53000000 177.64000000 174.92000000 178.06000000 173.69588751 5.21654264 637 1520632800 2018.03.09 22:00 177.64000000 179.29000000 177.24000000 179.85000000 174.22866013 4.81463610 443 1520634600 2018.03.09 22:30 179.29000000 182.73000000 177.61000000 183.23000000 175.03831155 4.47683982 557 1520636400 2018.03.09 23:00 182.76000000 186.44000000 182.08000000 186.57000000 176.12418664 4.29825085 749 1520638200 2018.03.09 23:30 186.44000000 184.88000000 184.74000000 187.34000000 176.95807362 4.43521762 773 1520812800 2018.03.12 00:00 186.79000000 186.42000000 185.22000000 187.05000000 177.85920947 4.70508298 366 1520814600 2018.03.12 00:30 186.42000000 185.08000000 184.98000000 186.42000000 178.54690381 4.81340355 209 1520816400 2018.03.12 01:00 185.08000000 187.40000000 185.08000000 188.51000000 179.39005582 4.93038410 1391 1520818200 2018.03.12 01:30 187.39000000 185.51000000 185.51000000 188.20000000 179.97290765 4.73590568 736 1520820000 2018.03.12 02:00 185.53000000 184.33000000 184.33000000 185.63000000 180.38786883 4.76195405 44 1520854200 2018.03.12 11:30 183.82000000 183.23000000 183.23000000 183.82000000 180.65854799 4.81525133 14 1520856000 2018.03.12 12:00 183.23000000 185.09000000 182.94000000 185.09000000 181.08059104 4.82130197 464 1520857800 2018.03.12 12:30 185.10000000 188.09000000 185.10000000 188.50000000 181.74815379 4.99427814 213