Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7141.00000000 7143.00000000 0.10000000 1.00000000 20.00000000 0.10000000 0.09491100 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515384000 2018.01.08 04:00 6662.40000000 6659.90000000 6659.10000000 6662.40000000 6659.90000000 0.00000000 267 1515385800 2018.01.08 04:30 6660.10000000 6661.60000000 6657.00000000 6661.60000000 6660.06190476 0.00000000 239 1515387600 2018.01.08 05:00 6661.40000000 6661.60000000 6661.00000000 6663.60000000 6660.20839002 0.00000000 200 1515389400 2018.01.08 05:30 6661.40000000 6660.70000000 6660.50000000 6662.90000000 6660.25521002 0.00000000 187 1515391200 2018.01.08 06:00 6660.90000000 6659.70000000 6659.60000000 6661.10000000 6660.20233288 0.00000000 107 1515393000 2018.01.08 06:30 6659.60000000 6660.10000000 6658.60000000 6660.10000000 6660.19258689 0.00000000 72 1515394800 2018.01.08 07:00 6660.40000000 6659.00000000 6658.50000000 6661.90000000 6660.07900718 0.00000000 201 1515396600 2018.01.08 07:30 6659.10000000 6661.40000000 6658.70000000 6661.40000000 6660.20481602 0.00000000 150 1515398400 2018.01.08 08:00 6661.50000000 6660.10000000 6659.20000000 6661.50000000 6660.19483355 0.00000000 138 1515400200 2018.01.08 08:30 6660.00000000 6660.90000000 6658.90000000 6660.90000000 6660.26199226 0.00000000 95 1515402000 2018.01.08 09:00 6660.60000000 6661.60000000 6659.60000000 6662.90000000 6660.38942156 0.00000000 235 1515403800 2018.01.08 09:30 6661.90000000 6664.40000000 6661.40000000 6664.40000000 6660.77138142 0.00000000 178 1515405600 2018.01.08 10:00 6664.60000000 6656.60000000 6656.20000000 6665.10000000 6660.37410699 0.00000000 640 1515407400 2018.01.08 10:30 6656.50000000 6657.40000000 6656.40000000 6660.10000000 6660.09085871 0.00000000 376 1515409200 2018.01.08 11:00 6657.60000000 6659.00000000 6657.60000000 6660.60000000 6659.98696740 0.00000000 214 1515411000 2018.01.08 11:30 6658.90000000 6658.60000000 6655.90000000 6659.90000000 6659.85487527 0.00000000 355 1515412800 2018.01.08 12:00 6658.90000000 6658.60000000 6657.10000000 6660.90000000 6659.73536334 0.00000000 247 1515414600 2018.01.08 12:30 6658.70000000 6661.10000000 6658.40000000 6661.60000000 6659.86532874 0.00000000 290 1515416400 2018.01.08 13:00 6661.40000000 6658.60000000 6658.10000000 6662.40000000 6659.74482124 0.00000000 281 1515418200 2018.01.08 13:30 6658.40000000 6651.90000000 6651.00000000 6659.60000000 6658.99769541 2.54066039 329 1515420000 2018.01.08 14:00 6652.10000000 6647.90000000 6647.40000000 6653.40000000 6657.94077203 3.71196742 656 1515421800 2018.01.08 14:30 6648.00000000 6650.00000000 6644.90000000 6651.10000000 6657.18450803 4.19753258 607 1515423600 2018.01.08 15:00 6650.10000000 6644.40000000 6643.60000000 6652.10000000 6655.96693584 5.22598302 501 1515425400 2018.01.08 15:30 6644.20000000 6648.40000000 6644.10000000 6650.60000000 6655.24627528 5.57139468 408 1515427200 2018.01.08 16:00 6648.10000000 6651.60000000 6646.90000000 6652.90000000 6654.89901097 5.63562988 455 1515429000 2018.01.08 16:30 6652.10000000 6662.60000000 6650.10000000 6666.40000000 6655.63243850 5.59123092 4341 1515430800 2018.01.08 17:00 6662.40000000 6668.30000000 6649.00000000 6669.00000000 6656.83887292 6.03852177 2983 1515432600 2018.01.08 17:30 6668.50000000 6668.30000000 6661.00000000 6671.50000000 6657.93040884 6.45808327 2393 1515434400 2018.01.08 18:00 6667.50000000 6673.50000000 6665.80000000 6676.30000000 6659.41322704 7.41861285 1731 1515436200 2018.01.08 18:30 6673.30000000 6672.00000000 6671.40000000 6679.30000000 6660.61196732 8.11773747 1431 1515438000 2018.01.08 19:00 6672.30000000 6672.80000000 6670.80000000 6674.50000000 6661.77273234 8.81302475 877 1515439800 2018.01.08 19:30 6672.90000000 6670.50000000 6667.80000000 6672.90000000 6662.60390069 9.24266630 1038 1515441600 2018.01.08 20:00 6671.00000000 6674.80000000 6669.00000000 6675.50000000 6663.76543396 9.86223078 1032 1515443400 2018.01.08 20:30 6674.70000000 6675.80000000 6671.80000000 6676.00000000 6664.91158310 10.44676529 819 1515445200 2018.01.08 21:00 6675.70000000 6675.30000000 6674.80000000 6678.80000000 6665.90095614 10.91004036 796 1515447000 2018.01.08 21:30 6675.40000000 6671.50000000 6667.20000000 6675.80000000 6666.43419841 11.01913792 775 1515448800 2018.01.08 22:00 6671.30000000 6671.50000000 6669.50000000 6674.30000000 6666.91665571 11.07525186 1022 1515450600 2018.01.08 22:30 6671.30000000 6674.50000000 6669.30000000 6679.20000000 6667.63887897 11.32590442 1495 1515452400 2018.01.08 23:00 6674.80000000 6676.50000000 6673.50000000 6678.50000000 6668.48279526 11.53715631 509 1515454200 2018.01.08 23:30 6678.00000000 6677.50000000 6677.00000000 6678.50000000 6669.34157667 11.30321284 116 1515459600 2018.01.09 01:00 6678.20000000 6679.30000000 6676.20000000 6681.40000000 6670.28999794 10.64254154 252 1515461400 2018.01.09 01:30 6679.60000000 6680.40000000 6676.30000000 6682.10000000 6671.25285527 10.01432196 211 1515463200 2018.01.09 02:00 6680.60000000 6679.20000000 6677.10000000 6681.20000000 6672.00972620 8.24747626 390 1515465000 2018.01.09 02:30 6679.30000000 6680.60000000 6678.80000000 6681.10000000 6672.82784752 6.57075971 178 1515466800 2018.01.09 03:00 6680.80000000 6677.30000000 6677.30000000 6681.80000000 6673.25376680 4.55335429 351 1515468600 2018.01.09 03:30 6677.60000000 6672.80000000 6671.60000000 6681.60000000 6673.21055091 3.89719729 1133 1515470400 2018.01.09 04:00 6673.10000000 6670.80000000 6668.30000000 6673.60000000 6672.98097464 3.87688799 788 1515472200 2018.01.09 04:30 6670.70000000 6672.30000000 6670.60000000 6673.30000000 6672.91611991 3.77052111 473 1515474000 2018.01.09 05:00 6672.60000000 6675.70000000 6670.90000000 6675.80000000 6673.18125135 3.67741880 338 1515475800 2018.01.09 05:30 6675.80000000 6676.10000000 6674.60000000 6677.80000000 6673.45922741 3.57787394 217 1515477600 2018.01.09 06:00 6676.20000000 6675.80000000 6675.40000000 6676.60000000 6673.68215813 3.49761884 113 1515479400 2018.01.09 06:30 6676.10000000 6673.60000000 6673.20000000 6676.10000000 6673.67433355 3.42883284 133 1515481200 2018.01.09 07:00 6673.80000000 6673.10000000 6672.60000000 6674.70000000 6673.61963511 3.45116756 207 1515483000 2018.01.09 07:30 6672.90000000 6673.80000000 6672.80000000 6674.30000000 6673.63681272 3.40797622 191 1515484800 2018.01.09 08:00 6673.70000000 6675.10000000 6672.60000000 6675.30000000 6673.77616389 3.33457847 192 1515486600 2018.01.09 08:30 6675.20000000 6676.80000000 6674.60000000 6676.80000000 6674.06414828 3.21400842 58 1515488400 2018.01.09 09:00 6677.10000000 6677.80000000 6676.60000000 6678.80000000 6674.41994368 3.07954093 170 1515490200 2018.01.09 09:30 6678.10000000 6678.60000000 6676.60000000 6678.60000000 6674.81804429 3.02223850 121 1515492000 2018.01.09 10:00 6678.30000000 6682.30000000 6677.80000000 6682.30000000 6675.53061150 3.15920581 240 1515493800 2018.01.09 10:30 6681.30000000 6681.30000000 6680.30000000 6682.80000000 6676.08007707 3.24641563 271 1515495600 2018.01.09 11:00 6681.40000000 6682.80000000 6681.40000000 6686.30000000 6676.72006973 3.42840888 240 1515497400 2018.01.09 11:30 6682.60000000 6684.20000000 6682.10000000 6684.30000000 6677.43244404 3.73938603 224 1515499200 2018.01.09 12:00 6684.10000000 6684.60000000 6681.80000000 6685.60000000 6678.11506842 4.13318771 275 1515501000 2018.01.09 12:30 6684.30000000 6684.60000000 6683.30000000 6687.70000000 6678.73268095 4.47833263 261 1515502800 2018.01.09 13:00 6684.30000000 6684.10000000 6681.60000000 6685.60000000 6679.24385419 4.75371832 251 1515504600 2018.01.09 13:30 6683.80000000 6682.30000000 6679.70000000 6683.80000000 6679.53491570 4.65097455 172 1515506400 2018.01.09 14:00 6682.60000000 6682.30000000 6682.10000000 6684.80000000 6679.79825706 4.31552156 208 1515508200 2018.01.09 14:30 6682.60000000 6686.80000000 6681.70000000 6687.10000000 6680.46508972 4.35807675 156 1515510000 2018.01.09 15:00 6686.60000000 6690.10000000 6684.60000000 6691.20000000 6681.38270022 4.86157513 286 1515511800 2018.01.09 15:30 6689.80000000 6692.30000000 6689.60000000 6694.30000000 6682.42244306 5.46229644 399 1515513600 2018.01.09 16:00 6692.10000000 6689.60000000 6689.10000000 6694.30000000 6683.10601991 5.61525848 476 1515515400 2018.01.09 16:30 6689.80000000 6663.10000000 6656.80000000 6693.80000000 6681.20068468 6.61036239 4713 1515517200 2018.01.09 17:00 6663.20000000 6675.40000000 6661.00000000 6678.90000000 6680.64823852 6.52825610 3247 1515519000 2018.01.09 17:30 6675.90000000 6672.90000000 6659.10000000 6677.30000000 6679.91031104 6.69740280 3036 1515520800 2018.01.09 18:00 6673.00000000 6687.10000000 6673.00000000 6691.40000000 6680.59504332 6.63011369 2401 1515522600 2018.01.09 18:30 6686.90000000 6683.90000000 6678.40000000 6687.10000000 6680.90980110 6.54271006 1634 1515524400 2018.01.09 19:00 6684.00000000 6683.60000000 6675.40000000 6685.10000000 6681.16601052 6.47205423 1914 1515526200 2018.01.09 19:30 6683.80000000 6689.40000000 6683.10000000 6690.40000000 6681.95020000 6.51728671 862 1515528000 2018.01.09 20:00 6689.60000000 6695.30000000 6688.90000000 6697.10000000 6683.22160952 6.95202732 989 1515529800 2018.01.09 20:30 6695.40000000 6690.90000000 6689.40000000 6695.40000000 6683.95288480 7.07832543 983 1515531600 2018.01.09 21:00 6691.00000000 6686.60000000 6683.60000000 6691.80000000 6684.20499101 7.08498267 1282 1515533400 2018.01.09 21:30 6686.40000000 6688.10000000 6683.90000000 6689.60000000 6684.57594425 7.12481468 756 1515535200 2018.01.09 22:00 6687.90000000 6678.60000000 6678.30000000 6689.60000000 6684.00680670 7.25363920 1052 1515537000 2018.01.09 22:30 6678.90000000 6679.10000000 6675.60000000 6690.10000000 6683.53949178 7.35415828 2416 1515538800 2018.01.09 23:00 6678.10000000 6675.50000000 6673.90000000 6679.10000000 6682.77382589 7.61888570 798 1515540600 2018.01.09 23:30 6675.60000000 6669.50000000 6669.40000000 6675.60000000 6681.50965200 8.30834163 257 1515546000 2018.01.10 01:00 6668.50000000 6673.90000000 6668.50000000 6674.00000000 6680.78492324 8.60096223 193 1515547800 2018.01.10 01:30 6674.00000000 6674.30000000 6673.50000000 6676.50000000 6680.16731150 8.72371091 168 1515549600 2018.01.10 02:00 6674.50000000 6671.50000000 6671.30000000 6676.00000000 6679.34185326 8.77678412 325 1515551400 2018.01.10 02:30 6671.40000000 6668.80000000 6667.50000000 6673.60000000 6678.33786724 8.73104615 418 1515553200 2018.01.10 03:00 6669.30000000 6672.50000000 6667.80000000 6673.00000000 6677.78187988 8.52284088 469 1515555000 2018.01.10 03:30 6672.60000000 6669.30000000 6668.30000000 6675.00000000 6676.97408180 8.28126885 567 1515556800 2018.01.10 04:00 6669.40000000 6673.50000000 6669.00000000 6673.90000000 6676.64321686 8.40543535 595 1515558600 2018.01.10 04:30 6673.80000000 6668.00000000 6666.30000000 6673.90000000 6675.82005335 8.84275205 354 1515560400 2018.01.10 05:00 6667.80000000 6671.90000000 6664.80000000 6672.30000000 6675.44671494 8.63276574 218 1515562200 2018.01.10 05:30 6671.80000000 6672.50000000 6671.00000000 6675.50000000 6675.16607542 8.52617750 407 1515564000 2018.01.10 06:00 6672.60000000 6673.00000000 6671.80000000 6675.00000000 6674.95978252 8.37963813 192 1515565800 2018.01.10 06:30 6673.30000000 6673.30000000 6672.00000000 6674.10000000 6674.80170800 7.77048016 260 1515567600 2018.01.10 07:00 6672.40000000 6670.00000000 6666.50000000 6673.10000000 6674.34440247 6.39931683 403 1515569400 2018.01.10 07:30 6670.10000000 6669.60000000 6667.60000000 6670.80000000 6673.89255462 5.31438352 343 1515571200 2018.01.10 08:00 6669.80000000 6669.50000000 6668.80000000 6671.40000000 6673.47421608 4.54555487 327 1515573000 2018.01.10 08:30 6669.40000000 6668.00000000 6667.80000000 6669.80000000 6672.95286217 3.21236486 216 1515574800 2018.01.10 09:00 6668.30000000 6666.30000000 6666.00000000 6669.50000000 6672.31925625 3.08191187 303 1515576600 2018.01.10 09:30 6666.50000000 6662.30000000 6662.00000000 6668.00000000 6671.36504137 3.15634018 392 1515578400 2018.01.10 10:00 6662.50000000 6661.80000000 6660.00000000 6665.60000000 6670.45408505 3.46112662 610 1515580200 2018.01.10 10:30 6661.50000000 6659.60000000 6659.30000000 6668.50000000 6669.42036266 4.10842508 560 1515582000 2018.01.10 11:00 6659.50000000 6664.00000000 6659.00000000 6665.60000000 6668.90413765 4.14268195 385 1515583800 2018.01.10 11:30 6664.30000000 6660.30000000 6659.40000000 6664.80000000 6668.08469597 4.36627950 425 1515585600 2018.01.10 12:00 6660.00000000 6653.10000000 6653.00000000 6662.50000000 6666.65758207 5.44891871 516 1515587400 2018.01.10 12:30 6653.00000000 6633.40000000 6633.30000000 6655.90000000 6663.49019330 9.38433196 1952 1515589200 2018.01.10 13:00 6633.80000000 6643.40000000 6633.00000000 6644.80000000 6661.57684155 10.50405547 1256 1515591000 2018.01.10 13:30 6643.50000000 6636.50000000 6635.80000000 6644.50000000 6659.18857093 12.20280961 848 1515592800 2018.01.10 14:00 6636.60000000 6641.80000000 6630.60000000 6643.30000000 6657.53251656 12.73760061 996 1515594600 2018.01.10 14:30 6642.00000000 6638.30000000 6637.80000000 6644.50000000 6655.70084831 13.62235928 704 1515596400 2018.01.10 15:00 6638.50000000 6644.00000000 6635.00000000 6645.30000000 6654.58648181 13.62855652 660 1515598200 2018.01.10 15:30 6644.10000000 6641.30000000 6639.30000000 6647.30000000 6653.32110259 13.59779188 838 1515600000 2018.01.10 16:00 6641.00000000 6646.80000000 6640.30000000 6646.80000000 6652.70004520 13.05140901 831 1515601800 2018.01.10 16:30 6647.50000000 6634.50000000 6624.30000000 6659.30000000 6650.96670756 13.05786199 6901 1515603600 2018.01.10 17:00 6634.40000000 6634.40000000 6617.70000000 6647.70000000 6649.38892589 13.04284922 4372 1515605400 2018.01.10 17:30 6634.70000000 6639.90000000 6626.90000000 6642.90000000 6648.48521866 12.49169244 2777 1515607200 2018.01.10 18:00 6639.40000000 6640.90000000 6639.40000000 6654.40000000 6647.76281688 11.72282687 2386 1515609000 2018.01.10 18:30 6641.20000000 6646.60000000 6637.20000000 6651.90000000 6647.65207242 10.81481816 2068 1515610800 2018.01.10 19:00 6646.70000000 6647.70000000 6641.60000000 6652.90000000 6647.65663695 9.97914880 1604 1515612600 2018.01.10 19:30 6647.60000000 6651.90000000 6647.40000000 6654.10000000 6648.06076676 9.55282913 1016 1515614400 2018.01.10 20:00 6651.80000000 6649.70000000 6644.70000000 6655.80000000 6648.21688421 9.09978944 1523 1515616200 2018.01.10 20:30 6649.40000000 6659.80000000 6646.10000000 6662.70000000 6649.32003810 9.50971070 1393 1515618000 2018.01.10 21:00 6659.90000000 6640.70000000 6638.60000000 6661.40000000 6648.49908209 8.70196522 2091 1515619800 2018.01.10 21:30 6640.40000000 6650.20000000 6636.90000000 6651.20000000 6648.66107427 8.39477583 1997 1515621600 2018.01.10 22:00 6650.10000000 6652.70000000 6646.60000000 6655.90000000 6649.04573386 8.61673278 1820 1515623400 2018.01.10 22:30 6652.80000000 6662.20000000 6651.70000000 6663.40000000 6650.29852112 9.05280697 1970 1515625200 2018.01.10 23:00 6661.20000000 6665.60000000 6659.20000000 6665.90000000 6651.75580482 10.25334562 568 1515627000 2018.01.10 23:30 6664.90000000 6665.40000000 6664.40000000 6666.70000000 6653.05525198 10.72285007 161 1515632400 2018.01.11 01:00 6663.40000000 6661.90000000 6661.70000000 6664.90000000 6653.89760893 10.98006185 188 1515634200 2018.01.11 01:30 6661.80000000 6664.10000000 6659.60000000 6664.10000000 6654.86926523 11.04948713 151 1515636000 2018.01.11 02:00 6664.20000000 6662.60000000 6660.80000000 6665.30000000 6655.60552568 11.20236469 249 1515637800 2018.01.11 02:30 6662.30000000 6669.90000000 6662.10000000 6673.60000000 6656.96690419 11.66732442 587 1515639600 2018.01.11 03:00 6669.70000000 6667.60000000 6665.10000000 6671.90000000 6657.97957998 12.03456129 667 1515641400 2018.01.11 03:30 6667.30000000 6668.80000000 6663.10000000 6669.10000000 6659.01009617 11.40417670 497 1515643200 2018.01.11 04:00 6668.70000000 6663.20000000 6661.70000000 6668.70000000 6659.40913463 10.13690216 464 1515645000 2018.01.11 04:30 6663.40000000 6655.10000000 6653.60000000 6663.40000000 6658.99874086 9.11684134 563 1515646800 2018.01.11 05:00 6655.20000000 6660.70000000 6653.70000000 6660.80000000 6659.16076554 8.19325861 468 1515648600 2018.01.11 05:30 6660.40000000 6667.30000000 6658.70000000 6667.70000000 6659.93593072 7.92798559 511 1515650400 2018.01.11 06:00 6667.60000000 6668.10000000 6666.60000000 6668.70000000 6660.71346113 7.65646334 244 1515652200 2018.01.11 06:30 6668.20000000 6667.60000000 6667.30000000 6670.90000000 6661.36932198 7.54673543 362 1515654000 2018.01.11 07:00 6667.40000000 6669.30000000 6667.10000000 6671.30000000 6662.12462464 7.25917601 257 1515655800 2018.01.11 07:30 6669.40000000 6670.80000000 6667.60000000 6671.10000000 6662.95085087 7.47910043 298 1515657600 2018.01.11 08:00 6671.10000000 6668.30000000 6667.30000000 6671.10000000 6663.46029364 5.63310233 313 1515659400 2018.01.11 08:30 6668.10000000 6667.30000000 6665.90000000 6668.70000000 6663.82597996 4.76861825 176 1515661200 2018.01.11 09:00 6667.60000000 6668.80000000 6667.60000000 6671.10000000 6664.29969616 4.02589979 333 1515663000 2018.01.11 09:30 6668.70000000 6672.30000000 6668.70000000 6674.30000000 6665.06162986 4.10110625 334 1515664800 2018.01.11 10:00 6672.60000000 6669.80000000 6669.80000000 6673.80000000 6665.51290320 4.10880511 627 1515666600 2018.01.11 10:30 6670.10000000 6673.60000000 6669.60000000 6674.30000000 6666.28310290 4.32175211 433 1515668400 2018.01.11 11:00 6673.30000000 6669.60000000 6668.10000000 6675.30000000 6666.59899786 4.21453245 413 1515670200 2018.01.11 11:30 6669.80000000 6670.40000000 6668.30000000 6671.20000000 6666.96099806 4.19658353 378 1515672000 2018.01.11 12:00 6670.60000000 6666.30000000 6665.80000000 6671.60000000 6666.89804587 4.09686304 359 1515673800 2018.01.11 12:30 6666.40000000 6670.10000000 6665.80000000 6670.80000000 6667.20299388 4.05212484 353 1515675600 2018.01.11 13:00 6670.30000000 6674.60000000 6669.10000000 6674.60000000 6667.90747065 4.28719810 307 1515677400 2018.01.11 13:30 6674.30000000 6673.10000000 6671.30000000 6674.30000000 6668.40199726 4.41925825 181 1515679200 2018.01.11 14:00 6672.90000000 6686.30000000 6672.80000000 6686.70000000 6670.10656895 5.78431673 545 1515681000 2018.01.11 14:30 6686.10000000 6681.60000000 6679.60000000 6687.10000000 6671.20118143 5.33802008 720 1515682800 2018.01.11 15:00 6681.70000000 6679.30000000 6677.60000000 6683.30000000 6671.97249748 5.10363890 474 1515684600 2018.01.11 15:30 6679.60000000 6673.60000000 6673.10000000 6681.10000000 6672.12749772 5.00909731 820 1515686400 2018.01.11 16:00 6673.40000000 6673.10000000 6672.60000000 6677.30000000 6672.22011699 4.93008962 725 1515688200 2018.01.11 16:30 6673.60000000 6677.80000000 6666.60000000 6679.30000000 6672.75153442 4.94584158 4535 1515690000 2018.01.11 17:00 6677.60000000 6673.80000000 6671.10000000 6686.30000000 6672.85138828 4.88630904 2819 1515691800 2018.01.11 17:30 6674.10000000 6677.60000000 6663.60000000 6678.60000000 6673.30363702 4.95308393 2192 1515693600 2018.01.11 18:00 6677.80000000 6676.60000000 6676.60000000 6683.30000000 6673.61757635 4.86045074 1705 1515695400 2018.01.11 18:30 6676.70000000 6683.70000000 6676.50000000 6684.20000000 6674.57780717 5.07410017 1377 1515697200 2018.01.11 19:00 6683.60000000 6688.80000000 6680.10000000 6691.30000000 6675.93230173 5.76683834 894 1515699000 2018.01.11 19:30 6688.70000000 6701.10000000 6688.60000000 6701.50000000 6678.32922537 8.04378655 1622 1515700800 2018.01.11 20:00 6701.30000000 6698.70000000 6697.30000000 6704.10000000 6680.26929915 9.21807998 1201 1515702600 2018.01.11 20:30 6698.80000000 6696.30000000 6694.60000000 6699.30000000 6681.79603256 9.99558491 906 1515704400 2018.01.11 21:00 6696.50000000 6695.10000000 6693.60000000 6698.30000000 6683.06307708 10.25734046 686 1515706200 2018.01.11 21:30 6695.30000000 6694.60000000 6692.10000000 6696.80000000 6684.16183164 10.35195785 755 1515708000 2018.01.11 22:00 6694.30000000 6699.00000000 6692.60000000 6701.10000000 6685.57499053 10.26686857 843 1515709800 2018.01.11 22:30 6698.80000000 6708.30000000 6695.80000000 6708.30000000 6687.73927715 11.11825431 1515 1515711600 2018.01.11 23:00 6707.60000000 6717.10000000 6705.30000000 6717.70000000 6690.53553647 12.87266237 655 1515713400 2018.01.11 23:30 6716.70000000 6715.10000000 6715.10000000 6719.30000000 6692.87500919 13.75645049 274 1515718800 2018.01.12 01:00 6713.40000000 6711.90000000 6710.70000000 6715.60000000 6694.68691307 14.65236790 219 1515720600 2018.01.12 01:30 6711.70000000 6710.70000000 6710.70000000 6712.70000000 6696.21196897 15.08675182 79 1515722400 2018.01.12 02:00 6710.90000000 6711.20000000 6708.90000000 6711.90000000 6697.63940050 15.24167254 433 1515724200 2018.01.12 02:30 6711.30000000 6712.20000000 6709.70000000 6713.10000000 6699.02612426 14.83610038 305 1515726000 2018.01.12 03:00 6711.90000000 6712.40000000 6709.70000000 6712.90000000 6700.29982671 14.12183549 520 1515727800 2018.01.12 03:30 6712.30000000 6716.40000000 6712.30000000 6716.40000000 6701.83317655 13.79324275 585 1515729600 2018.01.12 04:00 6716.90000000 6715.40000000 6713.70000000 6718.20000000 6703.12525497 12.69321246 589 1515731400 2018.01.12 04:30 6715.20000000 6716.20000000 6713.20000000 6716.20000000 6704.37046878 11.67735456 323 1515733200 2018.01.12 05:00 6715.90000000 6715.90000000 6714.20000000 6716.40000000 6705.46851938 10.10263760 244 1515735000 2018.01.12 05:30 6715.70000000 6716.20000000 6715.20000000 6718.10000000 6706.49056515 8.98634585 302 1515736800 2018.01.12 06:00 6716.40000000 6713.60000000 6712.70000000 6716.70000000 6707.16765418 8.05419650 168 1515738600 2018.01.12 06:30 6713.40000000 6713.90000000 6712.90000000 6716.70000000 6707.80882998 7.91851498 210 1515740400 2018.01.12 07:00 6714.30000000 6716.40000000 6713.60000000 6716.40000000 6708.62703664 7.66042880 311 1515742200 2018.01.12 07:30 6716.20000000 6713.30000000 6712.20000000 6716.40000000 6709.07208077 7.07418214 217 1515744000 2018.01.12 08:00 6713.40000000 6719.20000000 6712.70000000 6719.20000000 6710.03664451 6.31076736 209 1515745800 2018.01.12 08:30 6719.40000000 6720.40000000 6717.90000000 6725.70000000 6711.02363075 5.19086331 326 1515747600 2018.01.12 09:00 6720.10000000 6722.70000000 6718.90000000 6725.20000000 6712.13566591 4.36958346 323 1515749400 2018.01.12 09:30 6723.10000000 6725.20000000 6722.20000000 6725.20000000 6713.37988821 4.40405885 337 1515751200 2018.01.12 10:00 6724.90000000 6733.90000000 6722.90000000 6735.40000000 6715.33418457 5.56341667 802 1515753000 2018.01.12 10:30 6733.70000000 6732.90000000 6730.90000000 6734.90000000 6717.00711937 6.47525531 452 1515754800 2018.01.12 11:00 6732.70000000 6730.40000000 6729.40000000 6733.80000000 6718.28263181 6.89950315 365 1515756600 2018.01.12 11:30 6730.30000000 6726.90000000 6726.70000000 6730.70000000 6719.10333354 6.89576762 343 1515758400 2018.01.12 12:00 6727.20000000 6728.40000000 6725.70000000 6729.20000000 6719.98873035 6.91214643 160 1515760200 2018.01.12 12:30 6728.60000000 6726.40000000 6724.90000000 6730.40000000 6720.59932746 6.79527602 247 1515762000 2018.01.12 13:00 6726.70000000 6725.10000000 6724.20000000 6727.90000000 6721.02796294 6.57952692 259 1515763800 2018.01.12 13:30 6725.20000000 6725.70000000 6724.20000000 6725.90000000 6721.47291885 6.53667875 149 1515765600 2018.01.12 14:00 6725.40000000 6724.70000000 6723.70000000 6726.60000000 6721.78025991 6.39905410 168 1515767400 2018.01.12 14:30 6724.90000000 6724.90000000 6723.40000000 6725.90000000 6722.07737802 6.27350849 255 1515769200 2018.01.12 15:00 6724.70000000 6730.60000000 6724.20000000 6733.40000000 6722.88905630 6.27416351 477 1515771000 2018.01.12 15:30 6729.90000000 6698.70000000 6695.10000000 6730.20000000 6720.58533665 8.40584765 2180 1515772800 2018.01.12 16:00 6698.40000000 6700.40000000 6696.80000000 6710.90000000 6718.66292364 9.88660454 1327 1515774600 2018.01.12 16:30 6702.20000000 6718.20000000 6694.90000000 6718.90000000 6718.61883567 9.84565816 5119 1515776400 2018.01.12 17:00 6717.90000000 6731.10000000 6715.90000000 6731.40000000 6719.80751799 9.77671305 2943 1515778200 2018.01.12 17:30 6731.00000000 6745.60000000 6726.10000000 6749.60000000 6722.26394485 10.45781958 2842 1515780000 2018.01.12 18:00 6745.90000000 6743.90000000 6738.90000000 6751.10000000 6724.32452153 11.04333697 2282 1515781800 2018.01.12 18:30 6744.10000000 6748.40000000 6741.10000000 6749.10000000 6726.61742424 11.92538135 1041 1515783600 2018.01.12 19:00 6748.50000000 6745.90000000 6743.30000000 6749.40000000 6728.45386003 12.52965168 1123 1515785400 2018.01.12 19:30 6745.80000000 6757.40000000 6743.40000000 6758.10000000 6731.21063526 14.05594783 1174 1515787200 2018.01.12 20:00 6757.90000000 6752.40000000 6750.60000000 6758.90000000 6733.22867000 14.99945679 1178 1515789000 2018.01.12 20:30 6752.10000000 6754.60000000 6749.30000000 6756.30000000 6735.26403476 16.03185404 1186 1515790800 2018.01.12 21:00 6754.90000000 6760.60000000 6752.10000000 6760.60000000 6737.67698383 17.38655986 979 1515792600 2018.01.12 21:30 6760.40000000 6754.40000000 6751.40000000 6762.60000000 6739.26965204 17.94285479 1201 1515794400 2018.01.12 22:00 6754.60000000 6752.00000000 6745.60000000 6758.60000000 6740.48206613 18.25975657 1613 1515796200 2018.01.12 22:30 6752.10000000 6756.60000000 6751.60000000 6764.60000000 6742.01710745 18.64993852 2229 1515798000 2018.01.12 23:00 6755.90000000 6766.10000000 6755.40000000 6767.90000000 6744.31071626 19.46310955 850 1515799800 2018.01.12 23:30 6766.30000000 6766.50000000 6763.90000000 6766.90000000 6746.42398138 20.04555807 246 1515978000 2018.01.15 01:00 6774.50000000 6775.90000000 6774.10000000 6780.50000000 6749.23122125 21.02333377 594 1515979800 2018.01.15 01:30 6776.10000000 6778.50000000 6773.30000000 6778.50000000 6752.01872399 21.81824259 364 1515981600 2018.01.15 02:00 6779.00000000 6776.00000000 6775.80000000 6783.50000000 6754.30265504 22.36352613 762 1515983400 2018.01.15 02:30 6775.90000000 6778.50000000 6773.80000000 6779.50000000 6756.60716408 19.63271462 590 1515985200 2018.01.15 03:00 6778.60000000 6777.30000000 6773.80000000 6779.00000000 6758.57791036 15.85074384 846 1515987000 2018.01.15 03:30 6777.40000000 6776.50000000 6775.10000000 6778.30000000 6760.28477604 13.57031161 508 1515988800 2018.01.15 04:00 6776.40000000 6777.90000000 6775.40000000 6779.00000000 6761.96241642 12.38148635 283 1515990600 2018.01.15 04:30 6777.80000000 6780.80000000 6777.00000000 6781.00000000 6763.75647200 12.39068910 241 1515992400 2018.01.15 05:00 6780.60000000 6782.40000000 6780.30000000 6783.00000000 6765.53204609 12.10828835 207 1515994200 2018.01.15 05:30 6782.30000000 6783.50000000 6781.80000000 6784.30000000 6767.24327980 11.98417536 285 1515996000 2018.01.15 06:00 6783.30000000 6783.60000000 6781.90000000 6784.00000000 6768.80106267 11.37465841 122 1515997800 2018.01.15 06:30 6783.50000000 6786.60000000 6783.40000000 6787.00000000 6770.49619956 11.57685540 222 1515999600 2018.01.15 07:00 6786.40000000 6789.80000000 6786.00000000 6789.90000000 6772.33465675 11.43699114 201 1516001400 2018.01.15 07:30 6789.90000000 6786.00000000 6785.90000000 6790.00000000 6773.63611801 10.97900715 236 1516003200 2018.01.15 08:00 6786.10000000 6781.80000000 6779.50000000 6787.90000000 6774.41363058 10.63135666 376 1516005000 2018.01.15 08:30 6781.50000000 6778.10000000 6777.00000000 6782.00000000 6774.76471338 9.60113252 376 1516006800 2018.01.15 09:00 6778.30000000 6775.30000000 6774.90000000 6780.90000000 6774.81569306 8.12212534 543 1516008600 2018.01.15 09:30 6775.00000000 6776.80000000 6773.80000000 6778.30000000 6775.00467467 6.93318874 406 1516010400 2018.01.15 10:00 6776.90000000 6774.80000000 6769.80000000 6780.00000000 6774.98518185 6.65398713 1136 1516012200 2018.01.15 10:30 6775.00000000 6771.00000000 6770.00000000 6775.30000000 6774.60564072 6.71436016 581 1516014000 2018.01.15 11:00 6771.30000000 6771.80000000 6770.40000000 6774.80000000 6774.33843684 6.92815021 413 1516015800 2018.01.15 11:30 6772.00000000 6776.50000000 6771.90000000 6777.30000000 6774.54430000 6.73699581 700 1516017600 2018.01.15 12:00 6776.30000000 6778.60000000 6773.50000000 6779.30000000 6774.93055714 6.52051698 517 1516019400 2018.01.15 12:30 6778.50000000 6770.50000000 6770.10000000 6780.00000000 6774.50859932 6.81593897 716 1516021200 2018.01.15 13:00 6770.60000000 6768.40000000 6764.80000000 6770.60000000 6773.92682795 7.27712337 731 1516023000 2018.01.15 13:30 6768.50000000 6770.60000000 6767.80000000 6771.90000000 6773.60998720 7.48414448 486 1516024800 2018.01.15 14:00 6770.40000000 6769.30000000 6766.30000000 6773.50000000 6773.19951223 7.72253181 528 1516026600 2018.01.15 14:30 6769.10000000 6770.10000000 6764.90000000 6771.00000000 6772.90432059 7.72804720 544 1516028400 2018.01.15 15:00 6770.00000000 6768.80000000 6767.30000000 6771.10000000 6772.51343291 7.68730544 341 1516030200 2018.01.15 15:30 6768.90000000 6769.30000000 6766.00000000 6770.80000000 6772.20739168 7.46545899 302 1516032000 2018.01.15 16:00 6769.10000000 6772.30000000 6767.00000000 6772.30000000 6772.21621152 7.01349434 376 1516033800 2018.01.15 16:30 6772.80000000 6769.00000000 6767.50000000 6772.80000000 6771.90990566 6.38887919 653 1516035600 2018.01.15 17:00 6769.10000000 6770.40000000 6767.40000000 6774.60000000 6771.76610512 5.03967834 435 1516037400 2018.01.15 17:30 6770.60000000 6774.20000000 6768.60000000 6774.40000000 6771.99790463 3.88608958 374 1516039200 2018.01.15 18:00 6774.10000000 6770.10000000 6769.10000000 6774.10000000 6771.81715181 3.25849872 470 1516041000 2018.01.15 18:30 6770.20000000 6769.70000000 6768.50000000 6771.10000000 6771.61551831 2.98867960 349 1516042800 2018.01.15 19:00 6769.60000000 6766.60000000 6764.90000000 6770.60000000 6771.13784990 3.09381555 434 1516044600 2018.01.15 19:30 6766.20000000 6772.40000000 6764.10000000 6772.90000000 6771.25805467 2.83602683 285 1516064400 2018.01.16 01:00 6772.90000000 6767.00000000 6766.50000000 6775.00000000 6770.85252565 2.85299972 389 1516066200 2018.01.16 01:30 6767.10000000 6769.60000000 6767.10000000 6770.00000000 6770.73323749 2.86515553 153 1516068000 2018.01.16 02:00 6769.70000000 6768.00000000 6767.50000000 6772.00000000 6770.47292916 2.91693722 406 1516069800 2018.01.16 02:30 6767.90000000 6770.70000000 6767.10000000 6771.00000000 6770.49455496 2.58913766 266 1516071600 2018.01.16 03:00 6770.50000000 6769.40000000 6768.50000000 6772.50000000 6770.39031163 1.82998780 487 1516073400 2018.01.16 03:30 6769.50000000 6774.20000000 6768.70000000 6775.00000000 6770.75313909 2.11782603 579 1516075200 2018.01.16 04:00 6774.00000000 6778.00000000 6773.70000000 6778.60000000 6771.44331632 2.77139769 455 1516077000 2018.01.16 04:30 6777.90000000 6780.70000000 6776.20000000 6781.00000000 6772.32490524 3.67503361 272 1516078800 2018.01.16 05:00 6780.50000000 6780.50000000 6778.70000000 6782.00000000 6773.10348570 4.26647604 337 1516080600 2018.01.16 05:30 6780.60000000 6782.00000000 6780.20000000 6783.50000000 6773.95077277 4.90421149 386 1516082400 2018.01.16 06:00 6782.10000000 6781.50000000 6781.20000000 6785.70000000 6774.66974679 5.27017485 211 1516084200 2018.01.16 06:30 6781.70000000 6782.60000000 6781.10000000 6783.20000000 6775.42500900 5.64782353 179 1516086000 2018.01.16 07:00 6782.50000000 6781.00000000 6779.00000000 6783.00000000 6775.95596053 5.90645512 339 1516087800 2018.01.16 07:30 6781.20000000 6782.00000000 6780.50000000 6784.70000000 6776.53158333 6.02216206 316 1516089600 2018.01.16 08:00 6782.10000000 6782.70000000 6782.10000000 6784.70000000 6777.11905159 6.18573801 349 1516091400 2018.01.16 08:30 6782.50000000 6782.10000000 6781.20000000 6785.00000000 6777.59342763 6.38756331 273 1516093200 2018.01.16 09:00 6782.20000000 6784.20000000 6781.90000000 6785.50000000 6778.22262500 6.50142105 356 1516095000 2018.01.16 09:30 6784.40000000 6785.00000000 6783.90000000 6786.50000000 6778.86808928 6.55098434 282 1516096800 2018.01.16 10:00 6784.90000000 6790.70000000 6784.00000000 6793.00000000 6779.99493792 6.71799479 533 1516098600 2018.01.16 10:30 6790.50000000 6789.00000000 6786.50000000 6792.50000000 6780.85256288 6.97615643 469 1516100400 2018.01.16 11:00 6790.00000000 6792.50000000 6789.00000000 6793.00000000 6781.96184261 6.94746336 179 1516102200 2018.01.16 11:30 6792.70000000 6797.70000000 6792.50000000 6800.00000000 6783.46071474 7.48114835 398 1516104000 2018.01.16 12:00 6797.50000000 6800.20000000 6797.40000000 6801.00000000 6785.05493238 7.80822915 261 1516105800 2018.01.16 12:30 6800.50000000 6806.70000000 6800.20000000 6807.50000000 6787.11636739 8.83233218 305 1516107600 2018.01.16 13:00 6806.50000000 6806.00000000 6802.00000000 6808.70000000 6788.91480860 9.16106045 400 1516109400 2018.01.16 13:30 6805.50000000 6803.20000000 6802.20000000 6809.70000000 6790.27530301 9.30123660 351 1516111200 2018.01.16 14:00 6803.50000000 6801.50000000 6797.50000000 6803.70000000 6791.34432178 9.37478239 716 1516113000 2018.01.16 14:30 6801.20000000 6801.70000000 6797.70000000 6802.20000000 6792.33057684 9.48395751 314 1516114800 2018.01.16 15:00 6801.50000000 6805.50000000 6799.00000000 6806.50000000 6793.58480762 9.71067829 448 1516116600 2018.01.16 15:30 6805.70000000 6802.50000000 6799.10000000 6806.00000000 6794.43387356 9.66536352 580 1516118400 2018.01.16 16:00 6802.70000000 6800.20000000 6796.50000000 6803.50000000 6794.98302846 9.36270546 834 1516120200 2018.01.16 16:30 6801.00000000 6828.70000000 6800.90000000 6836.70000000 6798.19416861 11.81607734 5696 1516122000 2018.01.16 17:00 6828.60000000 6820.60000000 6813.90000000 6831.90000000 6800.32805731 12.43964531 4145 1516123800 2018.01.16 17:30 6820.40000000 6803.70000000 6797.60000000 6821.30000000 6800.64919471 11.80390603 4443 1516125600 2018.01.16 18:00 6803.80000000 6798.60000000 6782.40000000 6806.40000000 6800.45403331 11.10063175 4501 1516127400 2018.01.16 18:30 6798.40000000 6779.30000000 6776.70000000 6803.90000000 6798.43936347 11.42282484 4546 1516129200 2018.01.16 19:00 6779.40000000 6784.40000000 6778.90000000 6795.90000000 6797.10228124 11.65554798 3198 1516131000 2018.01.16 19:30 6785.20000000 6772.40000000 6767.40000000 6785.70000000 6794.74968302 13.21750188 2953 1516132800 2018.01.16 20:00 6772.20000000 6773.70000000 6763.90000000 6778.40000000 6792.74495131 14.65304153 3045 1516134600 2018.01.16 20:30 6774.20000000 6756.30000000 6754.70000000 6776.90000000 6789.27400356 17.90002968 3398 1516136400 2018.01.16 21:00 6756.40000000 6738.10000000 6737.40000000 6759.90000000 6784.40028894 22.82841264 5162 1516138200 2018.01.16 21:30 6738.20000000 6735.20000000 6719.40000000 6746.40000000 6779.71454713 26.76617508 4846 1516140000 2018.01.16 22:00 6735.30000000 6753.90000000 6734.30000000 6755.90000000 6777.25601884 27.90248713 3467 1516141800 2018.01.16 22:30 6753.70000000 6738.30000000 6734.90000000 6758.40000000 6773.54592180 29.72736882 3674 1516143600 2018.01.16 23:00 6737.20000000 6751.70000000 6737.20000000 6753.20000000 6771.46535782 29.93992478 1031 1516145400 2018.01.16 23:30 6752.90000000 6752.20000000 6752.20000000 6757.40000000 6769.63056184 29.98353435 348 1516150800 2018.01.17 01:00 6754.30000000 6741.70000000 6740.70000000 6754.80000000 6766.97050833 30.54785376 651 1516152600 2018.01.17 01:30 6741.60000000 6741.20000000 6734.80000000 6744.10000000 6764.51617420 30.75967918 485 1516154400 2018.01.17 02:00 6741.30000000 6748.30000000 6739.30000000 6750.10000000 6762.97177666 29.96479922 563 1516156200 2018.01.17 02:30 6748.50000000 6745.30000000 6741.00000000 6749.30000000 6761.28875031 29.25366895 518 1516158000 2018.01.17 03:00 6745.50000000 6759.70000000 6745.30000000 6760.80000000 6761.13744076 27.95885597 650 1516159800 2018.01.17 03:30 6759.80000000 6750.50000000 6748.20000000 6761.70000000 6760.12435116 23.71520903 627 1516161600 2018.01.17 04:00 6750.30000000 6756.20000000 6747.20000000 6761.30000000 6759.75060343 19.48438768 718 1516163400 2018.01.17 04:30 6756.10000000 6757.30000000 6754.30000000 6762.10000000 6759.51721263 16.79290537 598 1516165200 2018.01.17 05:00 6757.50000000 6756.20000000 6753.50000000 6758.20000000 6759.20128762 14.25371392 493 1516167000 2018.01.17 05:30 6755.70000000 6753.60000000 6752.30000000 6757.80000000 6758.66783165 13.36182098 284 1516168800 2018.01.17 06:00 6753.70000000 6744.70000000 6742.70000000 6753.70000000 6757.33756197 11.72261816 410 1516170600 2018.01.17 06:30 6744.80000000 6750.80000000 6743.20000000 6752.60000000 6756.71493702 10.94388231 491 1516172400 2018.01.17 07:00 6751.00000000 6757.00000000 6749.20000000 6757.20000000 6756.74208588 10.28325743 463 1516174200 2018.01.17 07:30 6756.80000000 6755.70000000 6751.20000000 6757.10000000 6756.64283960 10.21461889 516 1516176000 2018.01.17 08:00 6756.00000000 6756.10000000 6748.50000000 6757.20000000 6756.59114059 9.30086531 530 1516177800 2018.01.17 08:30 6756.20000000 6753.00000000 6751.30000000 6756.50000000 6756.24912720 7.78977748 450 1516179600 2018.01.17 09:00 6752.70000000 6757.00000000 6752.60000000 6760.30000000 6756.32063890 7.81935311 539 1516181400 2018.01.17 09:30 6756.80000000 6755.80000000 6752.80000000 6757.50000000 6756.27105424 6.67176758 491 1516183200 2018.01.17 10:00 6756.00000000 6770.30000000 6756.00000000 6771.10000000 6757.60714431 7.96786805 948 1516185000 2018.01.17 10:30 6770.50000000 6767.00000000 6766.60000000 6771.10000000 6758.50170200 8.59783481 571 1516186800 2018.01.17 11:00 6766.80000000 6765.60000000 6764.50000000 6768.20000000 6759.17773038 8.21162750 398 1516188600 2018.01.17 11:30 6765.30000000 6768.60000000 6764.30000000 6769.80000000 6760.07508939 7.83820935 398 1516190400 2018.01.17 12:00 6769.10000000 6767.10000000 6766.10000000 6771.60000000 6760.74412850 7.81235572 493 1516192200 2018.01.17 12:30 6766.80000000 6772.10000000 6766.10000000 6773.80000000 6761.82564007 7.81750322 332 1516194000 2018.01.17 13:00 6772.50000000 6780.50000000 6772.50000000 6781.30000000 6763.60415054 9.42615695 547 1516195800 2018.01.17 13:30 6780.30000000 6776.80000000 6774.80000000 6780.50000000 6764.86089811 9.84489758 545 1516197600 2018.01.17 14:00 6776.60000000 6776.60000000 6773.10000000 6779.80000000 6765.97890781 10.36858254 576 1516199400 2018.01.17 14:30 6776.30000000 6772.10000000 6771.60000000 6777.10000000 6766.56186897 10.47024097 667 1516201200 2018.01.17 15:00 6772.20000000 6772.30000000 6770.70000000 6777.30000000 6767.10835764 10.45951664 682 1516203000 2018.01.17 15:30 6772.60000000 6782.80000000 6772.30000000 6784.60000000 6768.60279977 10.99273097 798 1516204800 2018.01.17 16:00 6783.10000000 6770.80000000 6770.10000000 6785.50000000 6768.81205693 9.66850654 1344 1516206600 2018.01.17 16:30 6772.30000000 6751.10000000 6742.20000000 6772.50000000 6767.12519437 9.36496936 7418 1516208400 2018.01.17 17:00 6750.60000000 6749.30000000 6745.60000000 6766.20000000 6765.42755681 9.88063954 5486 1516210200 2018.01.17 17:30 6749.10000000 6761.60000000 6748.60000000 6763.30000000 6765.06302759 9.71676126 4350 1516212000 2018.01.17 18:00 6761.30000000 6770.80000000 6755.60000000 6779.80000000 6765.60940592 9.49529479 3388 1516213800 2018.01.17 18:30 6771.30000000 6767.60000000 6764.10000000 6774.20000000 6765.79898630 9.03427006 2374 1516215600 2018.01.17 19:00 6767.80000000 6773.10000000 6766.80000000 6775.60000000 6766.49432094 8.77538190 2159 1516217400 2018.01.17 19:30 6773.20000000 6787.60000000 6772.20000000 6788.10000000 6768.50438561 9.09751283 1652 1516219200 2018.01.17 20:00 6787.30000000 6796.80000000 6784.80000000 6797.10000000 6771.19920603 10.66294954 3043 1516221000 2018.01.17 20:30 6796.60000000 6790.00000000 6789.60000000 6800.30000000 6772.98975784 11.33424635 2528 1516222800 2018.01.17 21:00 6790.10000000 6799.80000000 6789.80000000 6805.60000000 6775.54311423 12.69430175 2399 1516224600 2018.01.17 21:30 6800.10000000 6809.30000000 6799.80000000 6811.80000000 6778.75805574 14.84942242 1949 1516226400 2018.01.17 22:00 6809.10000000 6806.00000000 6804.00000000 6819.80000000 6781.35252662 16.11411388 2460 1516228200 2018.01.17 22:30 6806.10000000 6808.80000000 6803.80000000 6816.30000000 6783.96657170 17.49255726 2781 1516230000 2018.01.17 23:00 6808.60000000 6808.30000000 6805.30000000 6811.30000000 6786.28404106 18.74699823 833 1516231800 2018.01.17 23:30 6810.10000000 6805.10000000 6805.10000000 6813.30000000 6788.07603715 19.48516548 381 1516237200 2018.01.18 01:00 6804.90000000 6812.10000000 6803.70000000 6812.30000000 6790.36403361 20.55068010 341 1516239000 2018.01.18 01:30 6812.20000000 6816.20000000 6810.30000000 6818.10000000 6792.82460184 21.48914756 395 1516240800 2018.01.18 02:00 6816.10000000 6814.60000000 6811.10000000 6817.10000000 6794.89844929 22.00546449 628 1516242600 2018.01.18 02:30 6814.30000000 6816.60000000 6813.60000000 6818.70000000 6796.96526364 22.84264080 561 1516244400 2018.01.18 03:00 6816.30000000 6809.30000000 6806.80000000 6821.60000000 6798.14000044 22.50696792 936 1516246200 2018.01.18 03:30 6809.20000000 6807.20000000 6805.30000000 6809.60000000 6799.00285754 20.13259751 977 1516248000 2018.01.18 04:00 6807.30000000 6810.90000000 6805.90000000 6811.70000000 6800.13591872 17.06196424 809 1516249800 2018.01.18 04:30 6811.10000000 6811.10000000 6810.80000000 6813.80000000 6801.18011694 14.90069891 421 1516251600 2018.01.18 05:00 6811.20000000 6808.80000000 6807.80000000 6812.10000000 6801.90582009 13.29397214 390 1516253400 2018.01.18 05:30 6808.70000000 6814.20000000 6808.30000000 6814.60000000 6803.07669437 10.90360591 570 1516255200 2018.01.18 06:00 6814.30000000 6811.60000000 6811.10000000 6815.30000000 6803.88843776 8.45761736 291 1516257000 2018.01.18 06:30 6811.30000000 6808.30000000 6807.60000000 6812.20000000 6804.30858654 7.46660833 316 1516258800 2018.01.18 07:00 6808.20000000 6796.40000000 6795.60000000 6809.10000000 6803.55538783 7.90778724 933 1516260600 2018.01.18 07:30 6796.30000000 6793.10000000 6789.80000000 6801.90000000 6802.55963660 8.33193457 960 1516262400 2018.01.18 08:00 6792.90000000 6799.40000000 6790.60000000 6804.80000000 6802.25871883 8.55125398 695 1516264200 2018.01.18 08:30 6799.10000000 6802.60000000 6797.30000000 6804.10000000 6802.29122180 8.38311847 658 1516266000 2018.01.18 09:00 6802.90000000 6801.80000000 6801.60000000 6808.90000000 6802.24443877 8.37379741 690 1516267800 2018.01.18 09:30 6801.60000000 6805.30000000 6800.20000000 6807.10000000 6802.53544460 8.08579194 526 1516269600 2018.01.18 10:00 6805.60000000 6797.90000000 6795.60000000 6808.80000000 6802.09397369 8.30903729 1389 1516271400 2018.01.18 10:30 6797.80000000 6794.10000000 6793.30000000 6798.90000000 6801.33264286 8.89866189 759 1516273200 2018.01.18 11:00 6794.20000000 6792.90000000 6792.80000000 6802.40000000 6800.52953402 9.19066044 938 1516275000 2018.01.18 11:30 6793.10000000 6800.80000000 6792.90000000 6801.80000000 6800.55529268 8.48363506 732 1516276800 2018.01.18 12:00 6800.30000000 6796.30000000 6793.20000000 6801.10000000 6800.15002671 8.11876210 624 1516278600 2018.01.18 12:30 6796.10000000 6800.30000000 6795.30000000 6801.70000000 6800.16430988 7.23193246 583 1516280400 2018.01.18 13:00 6800.40000000 6804.40000000 6799.80000000 6805.90000000 6800.56770894 6.85599330 328 1516282200 2018.01.18 13:30 6804.60000000 6806.10000000 6801.90000000 6806.20000000 6801.09459380 6.65169696 399 1516284000 2018.01.18 14:00 6805.80000000 6805.60000000 6803.80000000 6808.60000000 6801.52368011 6.27597264 570 1516285800 2018.01.18 14:30 6805.70000000 6795.30000000 6792.70000000 6805.80000000 6800.93094867 6.11316008 689 1516287600 2018.01.18 15:00 6795.60000000 6793.90000000 6783.70000000 6795.80000000 6800.26133451 6.10796911 1077 1516289400 2018.01.18 15:30 6793.80000000 6788.80000000 6784.80000000 6796.30000000 6799.16977884 5.85024396 1101 1516291200 2018.01.18 16:00 6788.70000000 6798.60000000 6784.60000000 6800.80000000 6799.11551419 5.14887326 1126 1516293000 2018.01.18 16:30 6798.30000000 6805.10000000 6795.40000000 6812.30000000 6799.68546522 4.96129752 6082 1516294800 2018.01.18 17:00 6804.90000000 6796.10000000 6784.40000000 6808.40000000 6799.34399234 4.93065609 5500 1516296600 2018.01.18 17:30 6796.00000000 6800.10000000 6795.10000000 6811.10000000 6799.41599307 4.73354138 3639 1516298400 2018.01.18 18:00 6799.60000000 6804.60000000 6796.90000000 6816.00000000 6799.90970802 4.88684747 3743 1516300200 2018.01.18 18:30 6804.80000000 6802.10000000 6792.60000000 6810.90000000 6800.11830725 4.89608219 3649 1516302000 2018.01.18 19:00 6801.90000000 6815.10000000 6800.80000000 6815.60000000 6801.54513513 6.07791878 2145 1516303800 2018.01.18 19:30 6815.40000000 6814.10000000 6813.10000000 6819.10000000 6802.74083655 6.91255122 1604 1516305600 2018.01.18 20:00 6814.90000000 6812.40000000 6807.60000000 6818.50000000 6803.66075688 7.39658165 1955 1516307400 2018.01.18 20:30 6812.30000000 6818.10000000 6810.40000000 6819.90000000 6805.03592289 8.09635043 1644 1516309200 2018.01.18 21:00 6817.90000000 6823.60000000 6815.40000000 6824.60000000 6806.80393023 9.05314722 1792 1516311000 2018.01.18 21:30 6823.50000000 6821.40000000 6818.90000000 6826.40000000 6808.19403212 9.87314715 1574 1516312800 2018.01.18 22:00 6821.60000000 6813.90000000 6812.10000000 6823.10000000 6808.73745763 9.73319950 1545 1516314600 2018.01.18 22:30 6814.00000000 6811.50000000 6802.60000000 6815.10000000 6809.00055690 9.63237978 2828 1516316400 2018.01.18 23:00 6811.10000000 6800.40000000 6800.30000000 6817.60000000 6808.18145625 9.57785786 1080 1516318200 2018.01.18 23:30 6802.90000000 6804.40000000 6796.90000000 6804.60000000 6807.82131756 9.53812485 365 1516323600 2018.01.19 01:00 6805.60000000 6812.90000000 6805.40000000 6812.90000000 6808.30500160 9.66513478 455 1516325400 2018.01.19 01:30 6812.80000000 6809.30000000 6807.70000000 6814.10000000 6808.39976335 9.23057359 406 1516327200 2018.01.19 02:00 6809.40000000 6805.40000000 6804.80000000 6810.10000000 6808.11407160 8.65646968 559 1516329000 2018.01.19 02:30 6805.60000000 6806.30000000 6804.80000000 6809.80000000 6807.94130288 7.53019514 717 1516330800 2018.01.19 03:00 6805.90000000 6810.40000000 6803.80000000 6811.80000000 6808.17546451 7.21342667 576 1516332600 2018.01.19 03:30 6810.30000000 6808.80000000 6806.60000000 6813.60000000 6808.23494408 7.17082433 989 1516334400 2018.01.19 04:00 6809.10000000 6810.10000000 6806.80000000 6810.60000000 6808.41256845 6.59918786 644 1516336200 2018.01.19 04:30 6810.20000000 6803.10000000 6799.10000000 6810.60000000 6807.90660955 6.61570571 1015 1516338000 2018.01.19 05:00 6803.20000000 6794.10000000 6793.80000000 6803.60000000 6806.59169436 7.72297792 900 1516339800 2018.01.19 05:30 6794.30000000 6796.90000000 6789.80000000 6797.80000000 6805.66867585 8.35200192 917 1516341600 2018.01.19 06:00 6797.10000000 6796.90000000 6796.10000000 6799.30000000 6804.83356386 8.65524860 370 1516343400 2018.01.19 06:30 6797.10000000 6799.40000000 6797.10000000 6802.20000000 6804.31608159 8.69510670 487 1516345200 2018.01.19 07:00 6799.10000000 6801.60000000 6797.60000000 6802.30000000 6804.05740715 8.62447428 405 1516347000 2018.01.19 07:30 6801.40000000 6802.10000000 6800.10000000 6802.30000000 6803.87098742 8.10589047 358 1516348800 2018.01.19 08:00 6802.30000000 6799.80000000 6798.60000000 6803.60000000 6803.48327434 6.95956235 309 1516350600 2018.01.19 08:30 6799.70000000 6800.70000000 6798.60000000 6801.60000000 6803.21820059 5.77309708 318 1516352400 2018.01.19 09:00 6800.80000000 6803.30000000 6800.60000000 6804.60000000 6803.22599101 5.25488797 311 1516354200 2018.01.19 09:30 6803.40000000 6804.30000000 6802.70000000 6806.30000000 6803.32827758 4.91944337 373 1516356000 2018.01.19 10:00 6804.10000000 6811.10000000 6803.80000000 6812.30000000 6804.06844162 5.12630710 640 1516357800 2018.01.19 10:30 6810.80000000 6814.80000000 6806.80000000 6815.10000000 6805.09049480 5.66228044 561 1516359600 2018.01.19 11:00 6814.70000000 6831.10000000 6814.30000000 6833.60000000 6807.56759053 8.18949389 1130 1516361400 2018.01.19 11:30 6831.30000000 6833.10000000 6830.60000000 6835.90000000 6809.99924858 10.47928855 790 1516363200 2018.01.19 12:00 6833.20000000 6835.10000000 6830.80000000 6840.60000000 6812.38979633 12.44252277 605 1516365000 2018.01.19 12:30 6834.80000000 6834.10000000 6830.80000000 6839.10000000 6814.45743478 13.87762821 864 1516366800 2018.01.19 13:00 6833.90000000 6833.80000000 6831.70000000 6837.20000000 6816.29958384 15.08881531 581 1516368600 2018.01.19 13:30 6834.10000000 6833.20000000 6832.30000000 6838.10000000 6817.90914729 15.99369570 418 1516370400 2018.01.19 14:00 6833.30000000 6833.80000000 6832.80000000 6836.80000000 6819.42256183 16.79811332 558 1516372200 2018.01.19 14:30 6833.70000000 6831.60000000 6830.30000000 6834.60000000 6820.58231785 16.99823535 494 1516374000 2018.01.19 15:00 6831.30000000 6819.30000000 6817.60000000 6832.30000000 6820.46019234 15.89979222 985 1516375800 2018.01.19 15:30 6819.60000000 6820.60000000 6813.60000000 6825.70000000 6820.47350735 15.00476453 1502 1516377600 2018.01.19 16:00 6821.20000000 6833.20000000 6820.80000000 6837.10000000 6821.68555427 14.52519960 1883 1516379400 2018.01.19 16:30 6832.80000000 6821.60000000 6818.30000000 6844.80000000 6821.67740625 13.64260330 5700 1516381200 2018.01.19 17:00 6821.70000000 6820.00000000 6804.90000000 6821.80000000 6821.51765327 12.87870207 4433 1516383000 2018.01.19 17:30 6820.20000000 6806.50000000 6801.50000000 6821.70000000 6820.08740058 12.60924651 3347 1516384800 2018.01.19 18:00 6806.70000000 6819.50000000 6799.00000000 6821.20000000 6820.03145767 11.77507779 2997 1516386600 2018.01.19 18:30 6819.40000000 6811.60000000 6809.00000000 6822.60000000 6819.22846170 11.32516706 2324 1516388400 2018.01.19 19:00 6811.70000000 6818.70000000 6811.50000000 6819.50000000 6819.17813201 10.77056092 1750 1516390200 2018.01.19 19:30 6818.50000000 6820.90000000 6816.70000000 6825.70000000 6819.34211944 10.17210344 1482 1516392000 2018.01.19 20:00 6820.70000000 6821.20000000 6817.00000000 6824.00000000 6819.51906045 9.91908295 1436 1516393800 2018.01.19 20:30 6821.50000000 6819.50000000 6816.00000000 6822.50000000 6819.51724517 9.86379034 1383 1516395600 2018.01.19 21:00 6819.40000000 6827.20000000 6818.50000000 6831.10000000 6820.24893610 9.29795800 1547 1516397400 2018.01.19 21:30 6827.40000000 6828.00000000 6827.20000000 6833.00000000 6820.98713266 8.68973330 1386 1516399200 2018.01.19 22:00 6827.70000000 6834.50000000 6825.50000000 6835.00000000 6822.27407241 8.21289488 1292 1516401000 2018.01.19 22:30 6834.70000000 6833.00000000 6825.00000000 6836.20000000 6823.29558932 7.93360515 2530 1516402800 2018.01.19 23:00 6833.20000000 6834.50000000 6831.20000000 6841.70000000 6824.36267605 7.90195457 1043 1516404600 2018.01.19 23:30 6832.90000000 6839.70000000 6829.70000000 6840.00000000 6825.82337357 8.44478328 401 1516582800 2018.01.22 01:00 6821.70000000 6826.40000000 6813.20000000 6832.20000000 6825.87829038 8.26509268 1047 1516584600 2018.01.22 01:30 6826.30000000 6826.90000000 6821.30000000 6827.10000000 6825.97559605 8.18992142 362 1516586400 2018.01.22 02:00 6826.70000000 6826.40000000 6820.30000000 6827.20000000 6826.01601548 8.06082893 473 1516588200 2018.01.22 02:30 6826.30000000 6827.20000000 6823.30000000 6828.10000000 6826.12877591 7.99135199 469 1516590000 2018.01.22 03:00 6827.30000000 6825.70000000 6822.80000000 6828.60000000 6826.08794011 7.82530177 696 1516591800 2018.01.22 03:30 6825.60000000 6826.80000000 6820.10000000 6827.80000000 6826.15575534 7.77464523 1068 1516593600 2018.01.22 04:00 6826.90000000 6827.70000000 6825.90000000 6832.10000000 6826.30282626 7.68136181 859 1516595400 2018.01.22 04:30 6827.80000000 6826.80000000 6825.40000000 6829.20000000 6826.35017614 6.27921847 363 1516597200 2018.01.22 05:00 6826.70000000 6826.20000000 6823.60000000 6827.30000000 6826.33587365 6.08985908 349 1516599000 2018.01.22 05:30 6826.30000000 6825.70000000 6825.10000000 6827.90000000 6826.27531425 5.13337853 320 1516600800 2018.01.22 06:00 6825.80000000 6826.20000000 6824.60000000 6826.20000000 6826.26814147 4.84773848 212 1516602600 2018.01.22 06:30 6826.10000000 6826.70000000 6825.10000000 6828.20000000 6826.30927085 4.68438846 273 1516604400 2018.01.22 07:00 6826.80000000 6828.60000000 6825.60000000 6829.60000000 6826.52743553 4.48662401 378 1516606200 2018.01.22 07:30 6828.10000000 6830.60000000 6827.80000000 6830.60000000 6826.91529881 4.11387098 358 1516608000 2018.01.22 08:00 6830.70000000 6831.30000000 6829.30000000 6832.10000000 6827.33288940 4.04479611 251 1516609800 2018.01.22 08:30 6831.20000000 6830.90000000 6828.40000000 6831.80000000 6827.67261422 3.98696406 243 1516611600 2018.01.22 09:00 6831.20000000 6829.80000000 6829.60000000 6832.30000000 6827.87522239 3.65423578 334 1516613400 2018.01.22 09:30 6830.10000000 6827.10000000 6825.80000000 6830.30000000 6827.80139169 3.48953959 318 1516615200 2018.01.22 10:00 6827.20000000 6830.80000000 6824.30000000 6831.80000000 6828.08697343 3.18383955 699 1516617000 2018.01.22 10:30 6830.70000000 6831.70000000 6829.80000000 6836.60000000 6828.43107120 2.05958150 638 1516618800 2018.01.22 11:00 6831.60000000 6826.90000000 6825.80000000 6831.60000000 6828.28525490 2.01205625 494 1516620600 2018.01.22 11:30 6827.10000000 6827.10000000 6826.60000000 6829.80000000 6828.17237348 1.99330508 292 1516622400 2018.01.22 12:00 6827.20000000 6826.20000000 6824.80000000 6829.80000000 6827.98452838 1.99530433 383 1516624200 2018.01.22 12:30 6826.10000000 6829.60000000 6825.70000000 6829.90000000 6828.13838282 2.01567307 439 1516626000 2018.01.22 13:00 6829.70000000 6830.60000000 6829.10000000 6833.80000000 6828.37282255 2.00432936 281 1516627800 2018.01.22 13:30 6830.30000000 6831.60000000 6829.70000000 6833.60000000 6828.68017279 2.08952769 218 1516629600 2018.01.22 14:00 6831.40000000 6831.30000000 6830.30000000 6833.80000000 6828.92968014 2.16129761 272 1516631400 2018.01.22 14:30 6831.60000000 6834.30000000 6831.30000000 6835.30000000 6829.44113918 2.43155079 246 1516633200 2018.01.22 15:00 6834.10000000 6838.10000000 6831.80000000 6838.60000000 6830.26579259 3.04932518 418 1516635000 2018.01.22 15:30 6838.30000000 6830.80000000 6829.60000000 6838.80000000 6830.31666948 2.88078916 549 1516636800 2018.01.22 16:00 6830.70000000 6830.10000000 6825.30000000 6833.30000000 6830.29603429 2.72942526 577 1516638600 2018.01.22 16:30 6829.80000000 6844.30000000 6823.80000000 6847.30000000 6831.62974531 4.03522273 4143 1516640400 2018.01.22 17:00 6844.10000000 6867.20000000 6840.80000000 6870.20000000 6835.01738862 9.00981882 3113 1516642200 2018.01.22 17:30 6867.40000000 6866.60000000 6864.30000000 6876.60000000 6838.02525637 11.84647715 3054 1516644000 2018.01.22 18:00 6866.30000000 6867.60000000 6865.60000000 6874.30000000 6840.84189862 14.05717575 2240 1516645800 2018.01.22 18:30 6867.70000000 6881.10000000 6866.10000000 6882.10000000 6844.67600351 17.36227908 1827 1516647600 2018.01.22 19:00 6880.90000000 6887.20000000 6877.70000000 6888.80000000 6848.72590794 20.46446480 2017 1516649400 2018.01.22 19:30 6887.10000000 6886.80000000 6886.10000000 6892.80000000 6852.35201195 22.54103147 1656 1516651200 2018.01.22 20:00 6887.10000000 6886.60000000 6884.60000000 6890.80000000 6855.61372509 24.16508249 1216 1516653000 2018.01.22 20:30 6886.30000000 6889.10000000 6885.60000000 6891.80000000 6858.80289413 25.55824043 1165 1516654800 2018.01.22 21:00 6888.90000000 6882.80000000 6879.10000000 6890.10000000 6861.08833279 25.70637329 1423 1516656600 2018.01.22 21:30 6882.60000000 6882.80000000 6881.60000000 6888.20000000 6863.15611062 25.51419305 1119 1516658400 2018.01.22 22:00 6882.70000000 6888.80000000 6882.60000000 6890.80000000 6865.59838580 25.29919709 1087 1516660200 2018.01.22 22:30 6889.10000000 6907.20000000 6885.90000000 6907.20000000 6869.56044429 26.38439523 1868 1516662000 2018.01.22 23:00 6906.60000000 6919.60000000 6906.20000000 6921.60000000 6874.32611626 28.03444627 1292 1516663800 2018.01.22 23:30 6921.30000000 6922.10000000 6920.10000000 6929.80000000 6878.87600995 29.13139318 457 1516669200 2018.01.23 01:00 6919.50000000 6919.40000000 6917.20000000 6922.00000000 6882.73543758 29.15208950 298 1516671000 2018.01.23 01:30 6919.20000000 6919.80000000 6917.80000000 6920.30000000 6886.26539590 28.75156471 136 1516672800 2018.01.23 02:00 6919.50000000 6920.80000000 6918.50000000 6921.20000000 6889.55440582 28.09270909 285 1516674600 2018.01.23 02:30 6920.70000000 6925.30000000 6920.70000000 6926.80000000 6892.95874812 26.28066570 417 1516676400 2018.01.23 03:00 6925.20000000 6925.30000000 6917.90000000 6926.50000000 6896.03886735 23.35122177 619 1516678200 2018.01.23 03:30 6925.50000000 6927.00000000 6923.00000000 6927.30000000 6898.98754665 21.27510428 796 1516680000 2018.01.23 04:00 6926.90000000 6924.80000000 6923.50000000 6927.50000000 6901.44587554 20.71087198 550 1516681800 2018.01.23 04:30 6924.70000000 6924.70000000 6921.90000000 6925.30000000 6903.66055406 19.67000091 342 1516683600 2018.01.23 05:00 6924.80000000 6925.80000000 6923.20000000 6928.00000000 6905.76907272 18.31081186 611 1516685400 2018.01.23 05:30 6925.90000000 6928.00000000 6925.20000000 6928.50000000 6907.88630389 17.81647711 470 1516687200 2018.01.23 06:00 6927.90000000 6931.50000000 6926.80000000 6932.90000000 6910.13522733 17.63152625 420 1516689000 2018.01.23 06:30 6931.40000000 6934.00000000 6928.80000000 6936.00000000 6912.40806282 17.27688948 481 1516690800 2018.01.23 07:00 6933.80000000 6935.50000000 6933.00000000 6935.80000000 6914.60729493 16.66561417 578 1516692600 2018.01.23 07:30 6935.40000000 6933.30000000 6932.00000000 6935.80000000 6916.38755256 15.82651302 476 1516694400 2018.01.23 08:00 6933.50000000 6937.30000000 6932.90000000 6938.00000000 6918.37921422 14.10473465 489 1516696200 2018.01.23 08:30 6937.00000000 6937.50000000 6936.50000000 6938.80000000 6920.20024144 11.63496795 366 1516698000 2018.01.23 09:00 6937.70000000 6938.80000000 6936.30000000 6939.80000000 6921.97164701 9.10089625 294 1516699800 2018.01.23 09:30 6939.00000000 6941.30000000 6937.80000000 6946.80000000 6923.81244254 8.34373749 341 1516701600 2018.01.23 10:00 6941.50000000 6939.30000000 6937.30000000 6942.80000000 6925.28744801 8.11788008 894 1516703400 2018.01.23 10:30 6939.00000000 6939.50000000 6936.70000000 6941.80000000 6926.64102439 7.96000662 491 1516705200 2018.01.23 11:00 6939.80000000 6939.50000000 6938.50000000 6941.80000000 6927.86568873 7.66347097 233 1516707000 2018.01.23 11:30 6939.30000000 6938.50000000 6936.00000000 6939.50000000 6928.87848028 7.28024419 482 1516708800 2018.01.23 12:00 6938.80000000 6934.30000000 6934.30000000 6938.90000000 6929.39481549 6.86709382 258 1516710600 2018.01.23 12:30 6934.20000000 6931.50000000 6930.00000000 6935.00000000 6929.59530926 6.70718944 344 1516712400 2018.01.23 13:00 6931.70000000 6911.50000000 6911.50000000 6931.70000000 6927.87194647 8.60453245 1132 1516714200 2018.01.23 13:30 6911.80000000 6919.80000000 6908.90000000 6921.00000000 6927.10318966 9.20259257 1084 1516716000 2018.01.23 14:00 6919.90000000 6921.50000000 6919.80000000 6926.30000000 6926.56955255 9.57437717 856 1516717800 2018.01.23 14:30 6921.80000000 6925.30000000 6921.80000000 6928.50000000 6926.44864279 9.64090603 565 1516719600 2018.01.23 15:00 6925.50000000 6923.80000000 6921.30000000 6926.00000000 6926.19639109 9.80734367 608 1516721400 2018.01.23 15:30 6923.50000000 6915.40000000 6915.30000000 6927.30000000 6925.16816337 10.66399502 749 1516723200 2018.01.23 16:00 6915.30000000 6928.50000000 6914.50000000 6929.30000000 6925.48548114 10.41524242 633 1516725000 2018.01.23 16:30 6927.90000000 6936.00000000 6925.00000000 6953.30000000 6926.48686389 9.97634892 5393 1516726800 2018.01.23 17:00 6936.40000000 6953.00000000 6931.40000000 6955.90000000 6929.01192447 10.37944689 4889 1516728600 2018.01.23 17:30 6953.40000000 6961.40000000 6949.90000000 6964.00000000 6932.09650309 11.82998721 3642 1516730400 2018.01.23 18:00 6961.60000000 6959.90000000 6956.90000000 6966.90000000 6934.74445518 13.03308296 2702 1516732200 2018.01.23 18:30 6959.80000000 6951.90000000 6949.40000000 6961.60000000 6936.37831659 13.57510434 2651 1516734000 2018.01.23 19:00 6951.60000000 6956.60000000 6949.10000000 6960.40000000 6938.30419120 14.42099978 2160 1516735800 2018.01.23 19:30 6956.90000000 6951.90000000 6950.10000000 6961.50000000 6939.59903014 14.89729406 1648 1516737600 2018.01.23 20:00 6952.30000000 6955.40000000 6949.40000000 6958.10000000 6941.10388441 15.56303193 1746 1516739400 2018.01.23 20:30 6955.60000000 6965.40000000 6955.40000000 6966.10000000 6943.41780018 16.92425775 1674 1516741200 2018.01.23 21:00 6965.50000000 6952.00000000 6939.90000000 6965.60000000 6944.23515254 17.20825426 3090 1516743000 2018.01.23 21:30 6952.10000000 6956.60000000 6949.40000000 6963.40000000 6945.41275706 17.66656484 2358 1516744800 2018.01.23 22:00 6956.80000000 6961.00000000 6951.60000000 6961.40000000 6946.89725639 18.18391270 2506 1516746600 2018.01.23 22:30 6961.10000000 6962.40000000 6958.40000000 6968.90000000 6948.37370816 18.52384115 2364 1516748400 2018.01.23 23:00 6962.50000000 6953.00000000 6950.60000000 6963.10000000 6948.81430739 16.70061343 1078 1516750200 2018.01.23 23:30 6952.40000000 6947.30000000 6944.50000000 6952.60000000 6948.67008763 15.37551975 464 1516755600 2018.01.24 01:00 6943.40000000 6948.60000000 6943.20000000 6951.00000000 6948.66341262 14.12412381 379 1516757400 2018.01.24 01:30 6948.90000000 6948.00000000 6944.00000000 6949.00000000 6948.60023047 13.12700000 266 1516759200 2018.01.24 02:00 6948.50000000 6950.90000000 6947.50000000 6953.20000000 6948.81925614 11.87147366 383 1516761000 2018.01.24 02:30 6951.10000000 6953.70000000 6951.10000000 6956.40000000 6949.28408889 9.10561108 501 1516762800 2018.01.24 03:00 6953.60000000 6954.20000000 6953.60000000 6957.40000000 6949.75227090 7.63952775 485 1516764600 2018.01.24 03:30 6954.40000000 6954.10000000 6953.50000000 6956.20000000 6950.16634033 6.76673316 888 1516766400 2018.01.24 04:00 6953.90000000 6951.50000000 6950.40000000 6954.10000000 6950.29335554 6.65715490 749 1516768200 2018.01.24 04:30 6951.70000000 6947.70000000 6947.10000000 6952.20000000 6950.04636930 6.35845564 626 1516770000 2018.01.24 05:00 6947.90000000 6951.10000000 6947.60000000 6951.40000000 6950.14671508 5.90885808 465 1516771800 2018.01.24 05:30 6951.00000000 6952.90000000 6949.50000000 6953.00000000 6950.40893269 5.77385106 369 1516773600 2018.01.24 06:00 6953.10000000 6952.60000000 6951.70000000 6954.10000000 6950.61760577 5.51436019 313 1516775400 2018.01.24 06:30 6952.70000000 6953.50000000 6952.70000000 6955.40000000 6950.89211950 5.40204017 314 1516777200 2018.01.24 07:00 6953.60000000 6955.40000000 6953.50000000 6956.60000000 6951.32144146 5.20053300 396 1516779000 2018.01.24 07:30 6955.20000000 6954.50000000 6953.90000000 6956.40000000 6951.62416132 4.08479081 223 1516780800 2018.01.24 08:00 6954.40000000 6955.10000000 6951.70000000 6955.60000000 6951.95519357 4.04295574 214 1516782600 2018.01.24 08:30 6955.40000000 6960.60000000 6954.60000000 6962.90000000 6952.77850847 4.15860152 261 1516784400 2018.01.24 09:00 6960.90000000 6959.60000000 6959.10000000 6962.60000000 6953.42817433 3.99248750 318 1516786200 2018.01.24 09:30 6959.50000000 6960.10000000 6958.50000000 6960.90000000 6954.06358630 3.84827726 273 1516788000 2018.01.24 10:00 6960.50000000 6963.60000000 6960.00000000 6965.40000000 6954.97181618 4.54910263 733 1516789800 2018.01.24 10:30 6963.90000000 6962.90000000 6962.10000000 6968.10000000 6955.72688130 4.70442609 483 1516791600 2018.01.24 11:00 6963.10000000 6964.60000000 6961.40000000 6967.70000000 6956.57194023 4.99134406 359 1516793400 2018.01.24 11:30 6964.90000000 6963.70000000 6963.40000000 6966.50000000 6957.25080306 4.98611307 293 1516795200 2018.01.24 12:00 6963.60000000 6966.10000000 6963.40000000 6967.50000000 6958.09358372 5.30130373 376 1516797000 2018.01.24 12:30 6966.40000000 6964.50000000 6962.60000000 6974.40000000 6958.70371861 5.51280969 672 1516798800 2018.01.24 13:00 6964.40000000 6964.90000000 6962.90000000 6970.90000000 6959.29384064 5.70389408 657 1516800600 2018.01.24 13:30 6964.70000000 6961.00000000 6959.10000000 6965.90000000 6959.45633201 5.62869141 630 1516802400 2018.01.24 14:00 6961.10000000 6963.10000000 6960.90000000 6966.10000000 6959.80334801 5.45020229 487 1516804200 2018.01.24 14:30 6962.90000000 6963.00000000 6961.40000000 6968.70000000 6960.10779106 4.80450086 683 1516806000 2018.01.24 15:00 6962.90000000 6971.50000000 6962.40000000 6972.10000000 6961.19276334 5.04918179 835 1516807800 2018.01.24 15:30 6971.40000000 6977.20000000 6971.10000000 6983.40000000 6962.71726207 5.92547723 1145 1516809600 2018.01.24 16:00 6977.10000000 6975.90000000 6972.10000000 6979.40000000 6963.97276092 6.28079955 979 1516811400 2018.01.24 16:30 6976.90000000 6971.50000000 6954.50000000 6982.60000000 6964.68964083 6.11214867 6454 1516813200 2018.01.24 17:00 6971.70000000 6983.70000000 6969.80000000 6987.70000000 6966.50015123 7.20984371 4663 1516815000 2018.01.24 17:30 6983.90000000 6971.70000000 6966.30000000 6992.20000000 6966.99537492 6.83090477 3329 1516816800 2018.01.24 18:00 6971.60000000 6937.90000000 6932.20000000 6975.70000000 6964.22438683 8.97222164 5264 1516818600 2018.01.24 18:30 6937.80000000 6927.90000000 6903.70000000 6938.10000000 6960.76492142 12.42155745 6280 1516820400 2018.01.24 19:00 6927.40000000 6917.70000000 6910.70000000 6932.80000000 6956.66350033 16.45701534 5137 1516822200 2018.01.24 19:30 6916.90000000 6910.80000000 6895.70000000 6920.40000000 6952.29554792 20.40353162 5182 1516824000 2018.01.24 20:00 6910.70000000 6903.20000000 6876.80000000 6911.90000000 6947.61978145 24.25381463 5694 1516825800 2018.01.24 20:30 6903.40000000 6920.20000000 6903.30000000 6931.40000000 6945.00837369 25.57994840 4900 1516827600 2018.01.24 21:00 6920.60000000 6936.90000000 6916.80000000 6937.40000000 6944.23614763 25.51042102 4146 1516829400 2018.01.24 21:30 6937.20000000 6935.70000000 6927.70000000 6946.40000000 6943.42318119 25.44600133 3338 1516831200 2018.01.24 22:00 6935.80000000 6919.60000000 6911.40000000 6937.40000000 6941.15430679 26.07952849 3744 1516833000 2018.01.24 22:30 6919.70000000 6917.40000000 6911.10000000 6932.20000000 6938.89199186 26.65690208 4135 1516834800 2018.01.24 23:00 6917.80000000 6920.20000000 6911.70000000 6920.60000000 6937.11180216 26.77089035 1001 1516836600 2018.01.24 23:30 6921.20000000 6922.90000000 6919.20000000 6924.20000000 6935.75829719 26.72815400 316 1516842000 2018.01.25 01:00 6918.90000000 6911.70000000 6910.40000000 6919.90000000 6933.46703079 27.01600409 502 1516843800 2018.01.25 01:30 6912.40000000 6917.40000000 6909.80000000 6917.80000000 6931.93683738 26.72076149 378 1516845600 2018.01.25 02:00 6917.30000000 6920.80000000 6913.00000000 6922.50000000 6930.87618620 25.48711546 516 1516847400 2018.01.25 02:30 6921.00000000 6927.20000000 6918.90000000 6929.40000000 6930.52607323 23.32903994 739 1516849200 2018.01.25 03:00 6927.40000000 6931.70000000 6925.30000000 6932.40000000 6930.63787578 21.01036128 937 1516851000 2018.01.25 03:30 6931.50000000 6924.40000000 6923.90000000 6933.20000000 6930.04379237 18.89588491 1411 1516852800 2018.01.25 04:00 6924.20000000 6920.30000000 6915.80000000 6926.40000000 6929.11581215 14.45489076 1224 1516854600 2018.01.25 04:30 6920.20000000 6921.40000000 6919.70000000 6923.80000000 6928.38097289 10.56983441 600 1516856400 2018.01.25 05:00 6921.50000000 6923.90000000 6920.70000000 6926.90000000 6927.95421357 10.12715780 651 1516858200 2018.01.25 05:30 6923.70000000 6921.90000000 6920.90000000 6924.90000000 6927.37762180 9.84938680 651 1516860000 2018.01.25 06:00 6922.20000000 6922.70000000 6922.00000000 6925.20000000 6926.93213401 9.40194745 339 1516861800 2018.01.25 06:30 6922.40000000 6918.20000000 6916.90000000 6923.20000000 6926.10050220 8.45539673 452 1516863600 2018.01.25 07:00 6918.00000000 6920.40000000 6915.90000000 6922.90000000 6925.55759723 6.59910435 582 1516865400 2018.01.25 07:30 6920.30000000 6923.20000000 6920.00000000 6923.30000000 6925.33306416 6.42227622 402 1516867200 2018.01.25 08:00 6923.00000000 6921.30000000 6919.20000000 6923.40000000 6924.94896281 5.74844503 410 1516869000 2018.01.25 08:30 6921.20000000 6919.50000000 6918.40000000 6921.70000000 6924.43001397 5.02366274 386 1516870800 2018.01.25 09:00 6919.40000000 6922.20000000 6919.20000000 6925.20000000 6924.21763169 4.80544630 658 1516872600 2018.01.25 09:30 6922.40000000 6915.70000000 6912.90000000 6922.70000000 6923.40642867 4.51679077 798 1516874400 2018.01.25 10:00 6915.40000000 6925.40000000 6913.70000000 6925.40000000 6923.59629261 4.56116853 942 1516876200 2018.01.25 10:30 6925.30000000 6933.70000000 6924.90000000 6936.70000000 6924.55855045 5.44000141 555 1516878000 2018.01.25 11:00 6933.90000000 6932.50000000 6928.90000000 6935.70000000 6925.31487898 5.20787967 566 1516879800 2018.01.25 11:30 6932.40000000 6946.90000000 6931.40000000 6947.40000000 6927.37060479 7.36094914 631 1516881600 2018.01.25 12:00 6946.40000000 6943.90000000 6939.40000000 6947.40000000 6928.94483291 8.54670584 439 1516883400 2018.01.25 12:30 6944.20000000 6949.70000000 6943.90000000 6954.70000000 6930.92151549 10.30757733 569 1516885200 2018.01.25 13:00 6950.00000000 6951.40000000 6948.40000000 6952.90000000 6932.87184735 11.94390871 487 1516887000 2018.01.25 13:30 6951.20000000 6950.70000000 6949.70000000 6953.20000000 6934.56976665 13.04452432 279 1516888800 2018.01.25 14:00 6950.40000000 6957.40000000 6949.90000000 6960.70000000 6936.74407459 14.34766803 548 1516890600 2018.01.25 14:30 6957.50000000 6956.40000000 6956.20000000 6960.40000000 6938.61606748 15.21463224 647 1516892400 2018.01.25 15:00 6956.50000000 6962.70000000 6955.40000000 6966.40000000 6940.90977534 16.50671228 1002 1516894200 2018.01.25 15:30 6962.80000000 6970.70000000 6960.40000000 6975.40000000 6943.74693959 18.10264074 1480 1516896000 2018.01.25 16:00 6970.40000000 6962.70000000 6957.70000000 6972.70000000 6945.55199297 18.52249160 1849 1516897800 2018.01.25 16:30 6962.20000000 6913.20000000 6905.30000000 6965.90000000 6942.47085078 18.08324194 7709 1516899600 2018.01.25 17:00 6913.30000000 6918.90000000 6909.20000000 6931.90000000 6940.22600785 17.87334710 7187 1516901400 2018.01.25 17:30 6918.70000000 6932.30000000 6914.70000000 6937.90000000 6939.47114996 17.53184971 4954 1516903200 2018.01.25 18:00 6932.40000000 6944.00000000 6928.40000000 6944.20000000 6939.90246901 17.06413103 4012 1516905000 2018.01.25 18:30 6943.90000000 6953.40000000 6938.70000000 6955.40000000 6941.18794815 16.59072054 2885 1516906800 2018.01.25 19:00 6953.70000000 6948.90000000 6944.80000000 6959.70000000 6941.92242928 16.04073277 2690 1516908600 2018.01.25 19:30 6948.70000000 6935.40000000 6934.40000000 6949.90000000 6941.30124554 15.12124351 2628 1516910400 2018.01.25 20:00 6935.50000000 6936.90000000 6924.70000000 6941.50000000 6940.88207930 14.84337621 3147 1516912200 2018.01.25 20:30 6937.20000000 6943.40000000 6934.40000000 6947.20000000 6941.12188127 14.69261244 2327 1516914000 2018.01.25 21:00 6943.30000000 6931.70000000 6921.40000000 6944.40000000 6940.22455924 15.01035648 3687 1516915800 2018.01.25 21:30 6931.50000000 6906.70000000 6901.30000000 6933.70000000 6937.03174408 17.62143765 4048 1516917600 2018.01.25 22:00 6907.90000000 6911.00000000 6893.20000000 6918.20000000 6934.55253036 19.29249690 3823 1516919400 2018.01.25 22:30 6911.20000000 6915.20000000 6902.20000000 6919.40000000 6932.70943223 20.08692482 3318 1516921200 2018.01.25 23:00 6915.40000000 6921.80000000 6912.90000000 6924.40000000 6931.67043868 20.13539070 1311 1516923000 2018.01.25 23:30 6922.90000000 6928.90000000 6922.50000000 6929.20000000 6931.40658738 19.77118164 330 1516928400 2018.01.26 01:00 6930.20000000 6931.00000000 6925.50000000 6932.20000000 6931.36786477 18.90773353 334 1516930200 2018.01.26 01:30 6930.90000000 6932.90000000 6929.60000000 6934.40000000 6931.51378241 18.03401980 226 1516932000 2018.01.26 02:00 6933.00000000 6935.20000000 6933.00000000 6936.60000000 6931.86485075 16.60895770 319 1516933800 2018.01.26 02:30 6935.50000000 6933.40000000 6933.40000000 6937.60000000 6932.01105544 14.16312287 247 1516935600 2018.01.26 03:00 6933.20000000 6941.60000000 6929.90000000 6942.50000000 6932.92428826 12.69508119 725 1516937400 2018.01.26 03:30 6941.90000000 6942.20000000 6935.40000000 6944.90000000 6933.80768938 12.16569151 962 1516939200 2018.01.26 04:00 6942.00000000 6943.70000000 6938.00000000 6945.20000000 6934.74981420 11.97038128 780 1516941000 2018.01.26 04:30 6943.60000000 6940.70000000 6939.60000000 6946.60000000 6935.31649856 12.08488594 862 1516942800 2018.01.26 05:00 6941.00000000 6942.50000000 6940.00000000 6945.10000000 6936.00064155 12.13932828 607 1516944600 2018.01.26 05:30 6942.70000000 6943.70000000 6942.70000000 6947.20000000 6936.73391379 11.81651602 505 1516946400 2018.01.26 06:00 6943.90000000 6944.70000000 6943.90000000 6947.40000000 6937.49258866 11.89311901 307 1516948200 2018.01.26 06:30 6944.60000000 6946.60000000 6944.10000000 6946.90000000 6938.35996117 12.35813244 249 1516950000 2018.01.26 07:00 6946.50000000 6944.50000000 6944.50000000 6947.60000000 6938.94472678 12.64361741 516 1516951800 2018.01.26 07:30 6944.40000000 6942.00000000 6941.40000000 6945.10000000 6939.23570518 12.73960787 520 1516953600 2018.01.26 08:00 6942.10000000 6942.90000000 6941.40000000 6944.40000000 6939.58468564 12.78729314 374 1516955400 2018.01.26 08:30 6942.60000000 6941.40000000 6939.60000000 6943.40000000 6939.75757272 10.52505985 324 1516957200 2018.01.26 09:00 6941.50000000 6941.10000000 6940.10000000 6943.40000000 6939.88542294 8.36863124 391 1516959000 2018.01.26 09:30 6940.70000000 6942.90000000 6940.10000000 6944.90000000 6940.17252551 6.36431313 467 1516960800 2018.01.26 10:00 6943.00000000 6947.20000000 6940.00000000 6948.00000000 6940.84180880 5.11528064 862 1516962600 2018.01.26 10:30 6947.10000000 6946.40000000 6944.10000000 6947.10000000 6941.37116034 4.51040954 507 1516964400 2018.01.26 11:00 6946.50000000 6948.40000000 6945.10000000 6948.40000000 6942.04057364 4.09565828 379 1516966200 2018.01.26 11:30 6948.60000000 6949.20000000 6947.60000000 6954.10000000 6942.72242377 3.78098874 553 1516968000 2018.01.26 12:00 6949.40000000 6955.60000000 6948.70000000 6955.90000000 6943.94885960 4.24766938 462 1516969800 2018.01.26 12:30 6955.90000000 6960.60000000 6954.60000000 6961.10000000 6945.53468250 4.92645777 401 1516971600 2018.01.26 13:00 6960.40000000 6955.60000000 6954.10000000 6962.70000000 6946.49328416 5.32973782 803 1516973400 2018.01.26 13:30 6955.50000000 6958.10000000 6953.10000000 6959.60000000 6947.59868567 5.87921214 667 1516975200 2018.01.26 14:00 6958.00000000 6949.40000000 6949.20000000 6958.60000000 6947.77023942 5.84313143 586 1516977000 2018.01.26 14:30 6949.10000000 6953.10000000 6947.40000000 6953.60000000 6948.27783566 5.77023442 741 1516978800 2018.01.26 15:00 6953.40000000 6955.70000000 6953.40000000 6959.00000000 6948.98470846 5.88473160 793 1516980600 2018.01.26 15:30 6955.40000000 6957.60000000 6948.20000000 6960.90000000 6949.80521241 6.11120310 1390 1516982400 2018.01.26 16:00 6957.90000000 6953.60000000 6952.60000000 6960.40000000 6950.16662076 6.08656104 1117 1516984200 2018.01.26 16:30 6954.10000000 6956.40000000 6940.90000000 6960.60000000 6950.76027592 6.22914702 6422 1516986000 2018.01.26 17:00 6956.10000000 6955.70000000 6945.10000000 6963.30000000 6951.23072583 6.19617219 4809 1516987800 2018.01.26 17:30 6955.90000000 6972.20000000 6955.70000000 6977.20000000 6953.22779956 7.51095027 2814 1516989600 2018.01.26 18:00 6972.40000000 6973.70000000 6966.90000000 6977.20000000 6955.17753294 8.60327722 2844 1516991400 2018.01.26 18:30 6973.90000000 6967.40000000 6964.30000000 6976.20000000 6956.34157742 8.58922265 2457 1516993200 2018.01.26 19:00 6967.60000000 6970.80000000 6961.90000000 6972.90000000 6957.71857005 8.60968384 2177 1516995000 2018.01.26 19:30 6971.20000000 6971.70000000 6968.70000000 6975.20000000 6959.05013480 8.61149259 1641 1516996800 2018.01.26 20:00 6971.90000000 6978.90000000 6971.90000000 6982.70000000 6960.94059816 9.41761207 1809 1516998600 2018.01.26 20:30 6978.80000000 6987.70000000 6978.40000000 6989.20000000 6963.48911262 10.82636103 1516 1517000400 2018.01.26 21:00 6987.90000000 6982.90000000 6982.90000000 6995.20000000 6965.33776856 11.34902544 1513 1517002200 2018.01.26 21:30 6983.20000000 6990.40000000 6980.20000000 6993.80000000 6967.72464774 12.36121780 1889 1517004000 2018.01.26 22:00 6990.70000000 7001.20000000 6988.40000000 7005.20000000 6970.91277653 14.56760426 2219 1517005800 2018.01.26 22:30 7001.30000000 7018.20000000 6999.40000000 7018.40000000 6975.41632162 18.50854475 2578 1517007600 2018.01.26 23:00 7017.70000000 7020.40000000 7013.70000000 7021.90000000 6979.70048147 21.37047554 1012 1517009400 2018.01.26 23:30 7019.40000000 7023.80000000 7018.90000000 7024.70000000 6983.90043561 23.88710901 264 1517187600 2018.01.29 01:00 7022.40000000 7033.80000000 7022.30000000 7034.90000000 6988.65277508 26.13923341 638 1517189400 2018.01.29 01:30 7033.50000000 7032.80000000 7029.30000000 7034.80000000 6992.85727269 27.63769474 394 1517191200 2018.01.29 02:00 7032.90000000 7033.70000000 7031.50000000 7034.80000000 6996.74705624 28.67447879 410 1517193000 2018.01.29 02:30 7033.50000000 7037.00000000 7033.40000000 7038.50000000 7000.58066994 29.48152816 538 1517194800 2018.01.29 03:00 7036.90000000 7034.40000000 7030.40000000 7038.80000000 7003.80155851 29.12782544 623 1517196600 2018.01.29 03:30 7034.30000000 7034.30000000 7032.50000000 7036.80000000 7006.70617199 28.40798799 543 1517198400 2018.01.29 04:00 7034.00000000 7032.90000000 7031.50000000 7035.00000000 7009.20082227 26.95223656 285 1517200200 2018.01.29 04:30 7032.80000000 7032.40000000 7031.50000000 7034.00000000 7011.41026777 26.37084695 327 1517202000 2018.01.29 05:00 7032.50000000 7025.80000000 7024.80000000 7032.50000000 7012.78071846 25.27797739 558 1517203800 2018.01.29 05:30 7026.00000000 7019.90000000 7017.00000000 7026.30000000 7013.45874527 23.20557743 835 1517205600 2018.01.29 06:00 7020.00000000 7023.30000000 7020.00000000 7023.90000000 7014.39600763 21.18701241 177 1517207400 2018.01.29 06:30 7023.00000000 7022.20000000 7020.50000000 7023.00000000 7015.13924500 18.85567215 216 1517209200 2018.01.29 07:00 7022.00000000 7022.00000000 7021.50000000 7023.80000000 7015.79265024 16.90283942 330 1517211000 2018.01.29 07:30 7022.30000000 7018.50000000 7016.00000000 7022.30000000 7016.05049307 15.60386611 530 1517212800 2018.01.29 08:00 7018.80000000 7015.30000000 7013.50000000 7018.90000000 7015.97901754 13.77125641 508 1517214600 2018.01.29 08:30 7015.20000000 7019.00000000 7014.80000000 7020.30000000 7016.26673016 12.33918541 436 1517216400 2018.01.29 09:00 7018.90000000 7021.30000000 7017.20000000 7021.30000000 7016.74608919 11.53352749 496 1517218200 2018.01.29 09:30 7021.50000000 7019.30000000 7019.30000000 7022.30000000 7016.98931879 11.34676689 426 1517220000 2018.01.29 10:00 7019.20000000 7011.20000000 7007.80000000 7019.30000000 7016.43795509 11.81914341 966 1517221800 2018.01.29 10:30 7011.00000000 7002.30000000 7002.30000000 7013.30000000 7015.09148318 13.06477635 697 1517223600 2018.01.29 11:00 7002.50000000 7008.30000000 7002.50000000 7012.50000000 7014.44467526 12.90444586 588 1517225400 2018.01.29 11:30 7008.20000000 6995.90000000 6995.00000000 7009.70000000 7012.67851571 13.95487143 1128 1517227200 2018.01.29 12:00 6995.80000000 6999.20000000 6992.50000000 7002.00000000 7011.39484755 14.19384778 1220 1517229000 2018.01.29 12:30 6999.30000000 7003.70000000 6998.50000000 7004.50000000 7010.66200492 13.48891141 795 1517230800 2018.01.29 13:00 7003.50000000 6998.80000000 6994.30000000 7004.00000000 7009.53229017 13.22048365 743 1517232600 2018.01.29 13:30 6999.30000000 7005.50000000 6998.00000000 7006.50000000 7009.14826253 12.21254582 642 1517234400 2018.01.29 14:00 7006.30000000 6999.80000000 6997.50000000 7007.50000000 7008.25795182 11.54508895 821 1517236200 2018.01.29 14:30 7000.00000000 7002.00000000 6995.30000000 7006.50000000 7007.66195641 10.51292695 805 1517238000 2018.01.29 15:00 7001.80000000 7003.30000000 6999.30000000 7005.70000000 7007.24653199 9.87863004 891 1517239800 2018.01.29 15:30 7003.00000000 7001.00000000 6999.90000000 7008.30000000 7006.65162418 9.73041295 754 1517241600 2018.01.29 16:00 7000.80000000 7006.30000000 6995.40000000 7006.80000000 7006.61813616 8.99833456 1262 1517243400 2018.01.29 16:30 7006.50000000 7008.00000000 6984.50000000 7013.30000000 7006.74974224 8.28071027 6584 1517245200 2018.01.29 17:00 7008.40000000 7002.90000000 6989.40000000 7008.90000000 7006.38310012 7.61966334 4952 1517247000 2018.01.29 17:30 7003.10000000 6986.60000000 6973.70000000 7003.10000000 7004.49899535 8.39359757 4753 1517248800 2018.01.29 18:00 6986.10000000 6993.20000000 6973.00000000 6998.50000000 7003.42290055 8.47966033 4846 1517250600 2018.01.29 18:30 6993.40000000 6997.70000000 6990.90000000 7006.60000000 7002.87786241 7.84788916 3657 1517252400 2018.01.29 19:00 6997.90000000 7003.60000000 6991.50000000 7005.90000000 7002.94663741 6.68677906 3205 1517254200 2018.01.29 19:30 7003.90000000 7009.40000000 6995.00000000 7011.60000000 7003.56124338 5.91987690 2557 1517256000 2018.01.29 20:00 7009.60000000 7012.60000000 7008.60000000 7019.10000000 7004.42207734 6.29545375 2335 1517257800 2018.01.29 20:30 7012.70000000 7006.20000000 7003.10000000 7013.90000000 7004.59140331 6.35191387 2123 1517259600 2018.01.29 21:00 7006.10000000 7003.20000000 7000.00000000 7011.40000000 7004.45888871 6.25076887 2876 1517261400 2018.01.29 21:30 7003.40000000 7000.60000000 6993.90000000 7004.90000000 7004.09137550 5.88336267 2937 1517263200 2018.01.29 22:00 7000.70000000 6990.60000000 6990.10000000 7006.10000000 7002.80648259 6.17678359 3135 1517265000 2018.01.29 22:30 6990.90000000 6985.20000000 6972.50000000 6999.90000000 7001.12967473 7.05540231 4627 1517266800 2018.01.29 23:00 6985.40000000 6984.90000000 6981.60000000 6991.10000000 6999.58399142 7.87249804 1128 1517268600 2018.01.29 23:30 6984.50000000 6986.60000000 6981.90000000 6986.60000000 6998.34742081 8.31852234 251 1517274000 2018.01.30 01:00 6987.20000000 6994.40000000 6987.20000000 6995.60000000 6997.97147597 8.39282507 465 1517275800 2018.01.30 01:30 6994.60000000 6996.10000000 6994.40000000 6996.90000000 6997.79324016 8.37055147 254 1517277600 2018.01.30 02:00 6995.70000000 6991.80000000 6990.80000000 6997.90000000 6997.22245538 8.42371976 559 1517279400 2018.01.30 02:30 6992.10000000 6989.40000000 6988.90000000 6996.40000000 6996.47745963 8.61519071 501 1517281200 2018.01.30 03:00 6989.70000000 6986.80000000 6979.90000000 6989.70000000 6995.55579681 8.65751902 972 1517283000 2018.01.30 03:30 6986.90000000 6989.30000000 6982.10000000 6989.60000000 6994.96000664 8.33789494 841 1517284800 2018.01.30 04:00 6989.40000000 6990.20000000 6987.70000000 6992.40000000 6994.50667267 8.22620444 742 1517286600 2018.01.30 04:30 6990.10000000 6990.80000000 6989.60000000 6993.20000000 6994.15365623 8.11149476 526 1517288400 2018.01.30 05:00 6990.90000000 6968.10000000 6967.70000000 6992.40000000 6991.67235564 10.22078848 738 1517290200 2018.01.30 05:30 6967.90000000 6948.30000000 6942.70000000 6971.20000000 6987.54165510 14.54509913 1959 1517292000 2018.01.30 06:00 6949.10000000 6937.80000000 6917.60000000 6956.10000000 6982.80435461 18.71502683 2008 1517293800 2018.01.30 06:30 6937.70000000 6941.60000000 6933.30000000 6943.80000000 6978.88013036 20.74245347 1061 1517295600 2018.01.30 07:00 6941.80000000 6935.20000000 6931.80000000 6943.10000000 6974.72011795 22.41723116 1122 1517297400 2018.01.30 07:30 6934.90000000 6935.80000000 6932.80000000 6938.60000000 6971.01344005 23.70329925 671 1517299200 2018.01.30 08:00 6935.90000000 6940.80000000 6935.90000000 6942.80000000 6968.13596957 24.13285905 516 1517301000 2018.01.30 08:30 6940.90000000 6950.70000000 6940.80000000 6951.40000000 6966.47540104 23.65502945 575 1517302800 2018.01.30 09:00 6951.30000000 6947.80000000 6940.20000000 6958.30000000 6964.69679141 23.70878162 1029 1517304600 2018.01.30 09:30 6947.90000000 6946.30000000 6940.60000000 6955.10000000 6962.94471604 23.90345244 933 1517306400 2018.01.30 10:00 6946.60000000 6952.40000000 6942.70000000 6960.40000000 6961.94045737 23.66427851 1895 1517308200 2018.01.30 10:30 6952.60000000 6951.10000000 6949.60000000 6956.90000000 6960.90803286 23.26527424 1148 1517310000 2018.01.30 11:00 6951.30000000 6955.40000000 6946.70000000 6958.40000000 6960.38345830 22.10031981 1251 1517311800 2018.01.30 11:30 6955.30000000 6958.80000000 6949.70000000 6959.20000000 6960.23265275 20.61066954 1015 1517313600 2018.01.30 12:00 6958.70000000 6951.80000000 6949.70000000 6960.20000000 6959.42954296 19.39751987 1243 1517315400 2018.01.30 12:30 6951.70000000 6949.60000000 6947.90000000 6952.70000000 6958.49339601 18.20559538 891 1517317200 2018.01.30 13:00 6949.70000000 6953.10000000 6947.10000000 6956.70000000 6957.97973925 17.00729294 828 1517319000 2018.01.30 13:30 6952.90000000 6948.80000000 6948.80000000 6956.40000000 6957.10547837 15.36167375 711 1517320800 2018.01.30 14:00 6949.70000000 6956.30000000 6949.60000000 6958.20000000 6957.02876614 13.42848029 882 1517322600 2018.01.30 14:30 6956.40000000 6952.30000000 6944.10000000 6957.40000000 6956.57840746 10.83875354 1603 1517324400 2018.01.30 15:00 6952.10000000 6947.20000000 6944.70000000 6956.20000000 6955.68522580 10.04045919 1694 1517326200 2018.01.30 15:30 6947.10000000 6933.90000000 6932.90000000 6950.30000000 6953.61044239 9.56391406 1690 1517328000 2018.01.30 16:00 6933.80000000 6925.20000000 6919.70000000 6936.20000000 6950.90468597 9.44880084 2627 1517329800 2018.01.30 16:30 6924.90000000 6911.10000000 6905.40000000 6941.70000000 6947.11376350 11.62493188 8981 1517331600 2018.01.30 17:00 6909.50000000 6926.40000000 6893.10000000 6927.50000000 6945.14102412 12.00088415 7347 1517333400 2018.01.30 17:30 6926.70000000 6944.40000000 6915.40000000 6946.40000000 6945.07045039 11.81926436 5979 1517335200 2018.01.30 18:00 6945.00000000 6942.70000000 6938.90000000 6958.90000000 6944.84469321 11.79842925 5882 1517337000 2018.01.30 18:30 6942.90000000 6928.70000000 6927.60000000 6950.10000000 6943.30710338 12.27987221 4863 1517338800 2018.01.30 19:00 6928.90000000 6928.60000000 6925.40000000 6938.70000000 6941.90642687 12.73878986 3954 1517340600 2018.01.30 19:30 6928.70000000 6923.60000000 6916.10000000 6933.60000000 6940.16295764 13.47879485 3313 1517342400 2018.01.30 20:00 6923.10000000 6912.90000000 6906.00000000 6923.60000000 6937.56648549 14.75611265 4482 1517344200 2018.01.30 20:30 6913.00000000 6933.10000000 6911.10000000 6937.90000000 6937.14110592 14.53096542 4238 1517346000 2018.01.30 21:00 6933.20000000 6934.90000000 6930.40000000 6944.40000000 6936.92766726 13.97195372 4032 1517347800 2018.01.30 21:30 6934.60000000 6919.90000000 6917.00000000 6936.10000000 6935.30598466 13.64344034 3460 1517349600 2018.01.30 22:00 6920.00000000 6937.40000000 6916.90000000 6939.40000000 6935.50541469 13.14231620 3361 1517351400 2018.01.30 22:30 6937.60000000 6931.40000000 6929.60000000 6945.60000000 6935.11442282 12.76993638 3684 1517353200 2018.01.30 23:00 6929.60000000 6931.60000000 6929.40000000 6940.10000000 6934.77971588 12.10617545 1326 1517355000 2018.01.30 23:30 6931.70000000 6929.00000000 6925.10000000 6933.00000000 6934.22926675 11.67165830 450 1517360400 2018.01.31 01:00 6930.50000000 6938.30000000 6927.30000000 6939.40000000 6934.61695563 10.71755588 517 1517362200 2018.01.31 01:30 6938.50000000 6931.80000000 6931.20000000 6939.00000000 6934.34867414 9.87661739 367 1517364000 2018.01.31 02:00 6931.50000000 6937.50000000 6931.50000000 6939.90000000 6934.64880042 9.61325300 684 1517365800 2018.01.31 02:30 6937.70000000 6929.00000000 6928.70000000 6940.80000000 6934.11081942 9.44113559 793 1517367600 2018.01.31 03:00 6929.30000000 6939.50000000 6929.30000000 6940.80000000 6934.62407472 9.51286807 825 1517369400 2018.01.31 03:30 6939.40000000 6945.40000000 6936.90000000 6946.40000000 6935.65035332 8.62814371 1052 1517371200 2018.01.31 04:00 6945.30000000 6942.80000000 6941.90000000 6945.50000000 6936.33127205 8.75357387 759 1517373000 2018.01.31 04:30 6942.90000000 6947.50000000 6935.20000000 6948.90000000 6937.39496042 9.33967340 1227 1517374800 2018.01.31 05:00 6947.80000000 6959.90000000 6947.30000000 6961.00000000 6939.53829753 11.38828416 1071 1517376600 2018.01.31 05:30 6960.00000000 6958.30000000 6951.50000000 6965.50000000 6941.32512633 12.59424736 1229 1517378400 2018.01.31 06:00 6957.90000000 6958.00000000 6952.40000000 6958.80000000 6942.91320954 13.43110827 743 1517380200 2018.01.31 06:30 6958.20000000 6956.80000000 6952.70000000 6959.50000000 6944.23576101 13.57011694 513 1517382000 2018.01.31 07:00 6956.90000000 6937.80000000 6937.30000000 6958.70000000 6943.62283139 11.50215787 804 1517383800 2018.01.31 07:30 6938.00000000 6936.70000000 6933.30000000 6941.50000000 6942.96351412 11.18247227 890 1517385600 2018.01.31 08:00 6936.80000000 6938.30000000 6933.30000000 6941.30000000 6942.51936991 10.98887435 742 1517387400 2018.01.31 08:30 6938.20000000 6944.30000000 6938.20000000 6946.40000000 6942.68895373 9.78184783 577 1517389200 2018.01.31 09:00 6944.20000000 6951.30000000 6941.90000000 6952.90000000 6943.50905338 9.96842687 689 1517391000 2018.01.31 09:30 6951.20000000 6955.80000000 6950.90000000 6957.70000000 6944.67961972 10.05135252 803 1517392800 2018.01.31 10:00 6955.90000000 6958.20000000 6951.00000000 6959.20000000 6945.96727499 10.14584572 1043 1517394600 2018.01.31 10:30 6958.40000000 6956.40000000 6955.90000000 6962.70000000 6946.96086785 9.72370066 674 1517396400 2018.01.31 11:00 6956.20000000 6949.40000000 6948.20000000 6956.70000000 6947.19316615 9.55281064 671 1517398200 2018.01.31 11:30 6949.20000000 6950.90000000 6944.80000000 6950.90000000 6947.54619794 8.93697818 778 1517400000 2018.01.31 12:00 6950.70000000 6943.80000000 6941.40000000 6952.50000000 6947.18941718 8.71663068 990 1517401800 2018.01.31 12:30 6943.70000000 6949.50000000 6942.50000000 6950.40000000 6947.40947269 7.67738294 807 1517403600 2018.01.31 13:00 6949.40000000 6950.80000000 6948.70000000 6956.20000000 6947.73238005 7.42171328 759 1517405400 2018.01.31 13:30 6950.50000000 6951.80000000 6943.20000000 6952.70000000 6948.11977243 7.35500626 780 1517407200 2018.01.31 14:00 6951.50000000 6957.40000000 6950.20000000 6959.20000000 6949.00360363 7.30100384 657 1517409000 2018.01.31 14:30 6957.50000000 6965.20000000 6956.20000000 6965.40000000 6950.54611757 7.80340468 1203 1517410800 2018.01.31 15:00 6965.40000000 6965.50000000 6963.20000000 6970.40000000 6951.97029685 8.13188755 1292 1517412600 2018.01.31 15:30 6965.40000000 6966.30000000 6960.20000000 6969.20000000 6953.33503048 8.69480268 1379 1517414400 2018.01.31 16:00 6966.20000000 6967.40000000 6959.90000000 6970.90000000 6954.67455139 9.37826398 1212 1517416200 2018.01.31 16:30 6967.50000000 6970.80000000 6965.40000000 6981.40000000 6956.21030840 10.34708875 5824 1517418000 2018.01.31 17:00 6970.20000000 6973.40000000 6961.70000000 6978.40000000 6957.84742188 10.53606361 4798 1517419800 2018.01.31 17:30 6973.30000000 6959.30000000 6953.90000000 6978.70000000 6957.98576266 9.44476103 4489 1517421600 2018.01.31 18:00 6959.70000000 6945.70000000 6944.60000000 6962.40000000 6956.81569002 8.69716272 4449 1517423400 2018.01.31 18:30 6945.60000000 6940.40000000 6939.30000000 6957.20000000 6955.25229097 9.09010111 3103 1517425200 2018.01.31 19:00 6940.20000000 6956.70000000 6936.90000000 6959.90000000 6955.39016802 9.03127057 2717 1517427000 2018.01.31 19:30 6956.60000000 6956.40000000 6953.20000000 6960.20000000 6955.48634250 9.01949223 2227 1517428800 2018.01.31 20:00 6956.70000000 6966.70000000 6954.70000000 6967.40000000 6956.55430988 9.20717122 2513 1517430600 2018.01.31 20:30 6966.20000000 6957.40000000 6954.30000000 6966.40000000 6956.63485179 9.20340178 1820 1517432400 2018.01.31 21:00 6957.30000000 6944.90000000 6938.90000000 6970.90000000 6955.51724686 9.54303618 5787 1517434200 2018.01.31 21:30 6945.20000000 6934.90000000 6923.30000000 6951.70000000 6953.55369954 10.85600272 4963 1517436000 2018.01.31 22:00 6934.70000000 6938.40000000 6914.40000000 6939.40000000 6952.11049006 11.55694343 5687 1517437800 2018.01.31 22:30 6938.30000000 6953.90000000 6937.60000000 6962.20000000 6952.28091958 11.49040277 4941 1517439600 2018.01.31 23:00 6955.20000000 6940.80000000 6919.70000000 6958.80000000 6951.18749867 12.12873832 2590 1517441400 2018.01.31 23:30 6927.40000000 6922.70000000 6913.10000000 6928.80000000 6948.47440356 14.54049403 1125 1517446800 2018.02.01 01:00 6971.20000000 6964.90000000 6963.40000000 6975.30000000 6950.03874607 14.29201524 1214 1517448600 2018.02.01 01:30 6964.80000000 6962.00000000 6955.50000000 6966.70000000 6951.17791311 13.82846514 602 1517450400 2018.02.01 02:00 6962.30000000 6970.50000000 6960.80000000 6972.00000000 6953.01811187 13.78960309 557 1517452200 2018.02.01 02:30 6970.80000000 6968.20000000 6964.40000000 6973.90000000 6954.46400597 13.77975807 378 1517454000 2018.02.01 03:00 6968.30000000 6973.50000000 6968.00000000 6977.20000000 6956.27695779 14.16702430 486 1517455800 2018.02.01 03:30 6973.80000000 6977.00000000 6973.40000000 6978.90000000 6958.25058085 14.80023070 493 1517457600 2018.02.01 04:00 6977.30000000 6972.70000000 6972.70000000 6978.30000000 6959.62671601 15.09595309 379 1517459400 2018.02.01 04:30 6972.50000000 6973.30000000 6971.80000000 6979.30000000 6960.92893353 15.75568127 412 1517461200 2018.02.01 05:00 6973.00000000 6977.50000000 6971.20000000 6978.40000000 6962.50713034 16.22489931 284 1517463000 2018.02.01 05:30 6977.30000000 6976.50000000 6975.80000000 6979.00000000 6963.83978459 16.07913575 267 1517464800 2018.02.01 06:00 6976.70000000 6976.40000000 6974.90000000 6978.20000000 6965.03599558 16.53681636 249 1517466600 2018.02.01 06:30 6976.30000000 6977.70000000 6976.00000000 6978.20000000 6966.24209124 16.96326473 130 1517468400 2018.02.01 07:00 6977.50000000 6977.00000000 6975.30000000 6978.80000000 6967.26665398 17.41408370 241 1517470200 2018.02.01 07:30 6976.50000000 6973.30000000 6972.30000000 6976.80000000 6967.84125836 17.48314541 228 1517472000 2018.02.01 08:00 6973.20000000 6972.80000000 6971.80000000 6974.50000000 6968.31351947 16.85933102 135 1517473800 2018.02.01 08:30 6972.70000000 6972.50000000 6971.30000000 6973.50000000 6968.71223190 15.20625676 127 1517475600 2018.02.01 09:00 6973.00000000 6969.70000000 6969.50000000 6975.00000000 6968.80630506 13.62156762 298 1517477400 2018.02.01 09:30 6970.00000000 6971.20000000 6968.70000000 6972.70000000 6969.03427600 13.22538337 338 1517479200 2018.02.01 10:00 6971.00000000 6969.20000000 6967.30000000 6973.20000000 6969.05005924 11.62004285 857 1517481000 2018.02.01 10:30 6969.00000000 6963.30000000 6962.30000000 6975.20000000 6968.50243455 5.72268808 784 1517482800 2018.02.01 11:00 6963.40000000 6957.70000000 6955.30000000 6965.40000000 6967.47363126 6.73549694 945 1517484600 2018.02.01 11:30 6957.90000000 6955.00000000 6954.90000000 6964.20000000 6966.28566638 7.87604649 741 1517486400 2018.02.01 12:00 6955.20000000 6962.40000000 6953.90000000 6964.30000000 6965.91560291 8.08767152 892 1517488200 2018.02.01 12:30 6962.20000000 6954.00000000 6954.00000000 6964.40000000 6964.78078359 9.11662813 762 1517490000 2018.02.01 13:00 6953.30000000 6959.80000000 6950.50000000 6960.20000000 6964.30642325 9.23075738 948 1517491800 2018.02.01 13:30 6959.90000000 6953.20000000 6950.70000000 6960.70000000 6963.24866865 9.63331936 769 1517493600 2018.02.01 14:00 6953.00000000 6947.50000000 6939.20000000 6953.00000000 6961.74879545 10.68822479 1250 1517495400 2018.02.01 14:30 6947.40000000 6949.70000000 6943.70000000 6950.00000000 6960.60129112 11.20203207 927 1517497200 2018.02.01 15:00 6949.30000000 6929.70000000 6927.40000000 6949.90000000 6957.65831101 13.57433217 2140 1517499000 2018.02.01 15:30 6929.80000000 6907.00000000 6896.20000000 6931.70000000 6952.83370996 18.44622581 3725 1517500800 2018.02.01 16:00 6907.40000000 6904.20000000 6890.00000000 6910.20000000 6948.20192806 22.01674580 3458 1517502600 2018.02.01 16:30 6905.20000000 6941.30000000 6903.90000000 6946.80000000 6947.54460158 21.26868207 7419 1517504400 2018.02.01 17:00 6941.70000000 6936.60000000 6935.30000000 6954.80000000 6946.50225857 20.64927068 6036 1517506200 2018.02.01 17:30 6936.50000000 6958.80000000 6932.30000000 6964.80000000 6947.67347204 19.67376862 5308 1517508000 2018.02.01 18:00 6958.50000000 6942.00000000 6940.80000000 6964.00000000 6947.13314137 18.97801282 4945 1517509800 2018.02.01 18:30 6942.30000000 6960.30000000 6941.00000000 6961.50000000 6948.38712791 18.22003927 4186 1517511600 2018.02.01 19:00 6960.50000000 6956.00000000 6950.60000000 6964.50000000 6949.11216334 17.65990993 3142 1517513400 2018.02.01 19:30 6955.90000000 6960.00000000 6954.80000000 6961.50000000 6950.14910017 17.20434028 2623 1517515200 2018.02.01 20:00 6959.90000000 6966.30000000 6958.80000000 6971.00000000 6951.68728111 17.29520590 1911 1517517000 2018.02.01 20:30 6966.50000000 6933.00000000 6931.30000000 6967.00000000 6949.90754005 17.18564622 3351 1517518800 2018.02.01 21:00 6933.30000000 6922.00000000 6906.30000000 6939.50000000 6947.24967909 17.66097442 4745 1517520600 2018.02.01 21:30 6921.80000000 6932.50000000 6912.30000000 6934.30000000 6945.84494775 17.66657757 4022 1517522400 2018.02.01 22:00 6933.00000000 6908.30000000 6907.30000000 6934.80000000 6942.26923844 18.64965774 3671 1517524200 2018.02.01 22:30 6908.10000000 6899.00000000 6876.80000000 6911.60000000 6938.14835859 20.47689410 6485 1517526000 2018.02.01 23:00 6899.60000000 6888.90000000 6884.60000000 6920.80000000 6933.45803872 22.53582967 2547 1517527800 2018.02.01 23:30 6889.40000000 6930.40000000 6882.10000000 6930.40000000 6933.16679694 22.11459123 2569 1517533200 2018.02.02 01:00 6947.60000000 6949.90000000 6943.20000000 6955.40000000 6934.76043533 22.21082034 1129 1517535000 2018.02.02 01:30 6949.50000000 6945.70000000 6939.10000000 6949.50000000 6935.80229863 22.17337688 638 1517536800 2018.02.02 02:00 6945.50000000 6942.90000000 6940.50000000 6947.10000000 6936.47827019 22.24554799 375 1517538600 2018.02.02 02:30 6943.10000000 6936.90000000 6933.20000000 6945.20000000 6936.51843493 21.24817621 451 1517540400 2018.02.02 03:00 6937.10000000 6922.60000000 6921.40000000 6937.10000000 6935.19286970 20.27574940 582 1517542200 2018.02.02 03:30 6923.00000000 6924.10000000 6905.00000000 6924.90000000 6934.13640592 20.44049454 1097 1517544000 2018.02.02 04:00 6924.20000000 6918.70000000 6914.70000000 6925.90000000 6932.66627202 20.82966760 575 1517545800 2018.02.02 04:30 6919.40000000 6930.40000000 6914.50000000 6931.00000000 6932.45043659 20.00968735 437 1517547600 2018.02.02 05:00 6930.60000000 6928.70000000 6927.00000000 6932.00000000 6932.09325215 19.92309959 491 1517549400 2018.02.02 05:30 6928.90000000 6928.40000000 6927.70000000 6936.00000000 6931.74151385 18.90372533 355 1517551200 2018.02.02 06:00 6928.50000000 6928.70000000 6920.10000000 6930.90000000 6931.45184587 18.09390329 572 1517553000 2018.02.02 06:30 6928.50000000 6923.60000000 6919.40000000 6928.60000000 6930.70405102 16.88767263 461 1517554800 2018.02.02 07:00 6924.10000000 6926.90000000 6923.10000000 6927.90000000 6930.34176045 14.81027353 284 1517556600 2018.02.02 07:30 6927.00000000 6920.60000000 6918.40000000 6927.40000000 6929.41397374 14.68122299 340 1517558400 2018.02.02 08:00 6920.70000000 6923.50000000 6917.40000000 6923.60000000 6928.85073815 14.50814924 471 1517560200 2018.02.02 08:30 6923.60000000 6925.00000000 6919.20000000 6925.10000000 6928.48400118 14.42183705 373 1517562000 2018.02.02 09:00 6924.90000000 6921.70000000 6917.70000000 6931.90000000 6927.83790583 13.67145880 510 1517563800 2018.02.02 09:30 6921.90000000 6920.20000000 6912.40000000 6922.60000000 6927.11048623 12.14061424 739 1517565600 2018.02.02 10:00 6919.70000000 6909.60000000 6906.60000000 6921.10000000 6925.44282087 9.75812934 1100 1517567400 2018.02.02 10:30 6910.20000000 6890.90000000 6888.70000000 6910.40000000 6922.15302841 12.95424615 1202 1517569200 2018.02.02 11:00 6891.10000000 6871.90000000 6866.40000000 6891.50000000 6917.36702570 16.65850378 1965 1517571000 2018.02.02 11:30 6872.10000000 6862.90000000 6860.90000000 6878.40000000 6912.17968992 20.45097439 1606 1517572800 2018.02.02 12:00 6863.40000000 6859.50000000 6849.90000000 6866.90000000 6907.16257660 23.46573883 1978 1517574600 2018.02.02 12:30 6859.00000000 6859.00000000 6855.70000000 6866.90000000 6902.57566454 25.84675440 1206 1517576400 2018.02.02 13:00 6858.90000000 6852.90000000 6852.90000000 6864.60000000 6897.84464887 28.80242359 1504 1517578200 2018.02.02 13:30 6853.00000000 6841.00000000 6836.70000000 6854.70000000 6892.43087279 32.14341360 1250 1517580000 2018.02.02 14:00 6840.50000000 6854.60000000 6837.90000000 6860.10000000 6888.82793252 33.62397890 1496 1517581800 2018.02.02 14:30 6854.50000000 6874.50000000 6853.90000000 6875.00000000 6887.46336752 32.80883438 1495 1517583600 2018.02.02 15:00 6874.60000000 6868.40000000 6865.70000000 6879.70000000 6885.64780871 32.15054509 1966 1517585400 2018.02.02 15:30 6866.90000000 6864.20000000 6847.90000000 6885.20000000 6883.60516026 31.41880300 4899 1517587200 2018.02.02 16:00 6864.40000000 6872.60000000 6854.70000000 6873.70000000 6882.55704976 30.00168894 3031 1517589000 2018.02.02 16:30 6872.90000000 6842.90000000 6829.00000000 6888.20000000 6878.78018788 30.21882463 9590 1517590800 2018.02.02 17:00 6842.50000000 6840.70000000 6797.50000000 6843.60000000 6875.15350332 29.72239438 8552 1517592600 2018.02.02 17:30 6840.90000000 6849.20000000 6830.00000000 6857.70000000 6872.68174110 28.64379198 6353 1517594400 2018.02.02 18:00 6849.00000000 6836.70000000 6831.00000000 6858.70000000 6869.25490861 27.49081900 6269 1517596200 2018.02.02 18:30 6836.60000000 6821.70000000 6820.50000000 6840.90000000 6864.72586970 26.50004876 5961 1517598000 2018.02.02 19:00 6822.00000000 6851.10000000 6813.20000000 6851.50000000 6863.42816782 23.33294854 5257 1517599800 2018.02.02 19:30 6851.00000000 6835.40000000 6834.70000000 6853.60000000 6860.75881850 20.01547761 4070 1517601600 2018.02.02 20:00 6834.50000000 6820.50000000 6806.60000000 6837.50000000 6856.92464531 17.93467917 4896 1517603400 2018.02.02 20:30 6820.20000000 6820.40000000 6807.60000000 6826.20000000 6853.44610766 17.16387768 4897 1517605200 2018.02.02 21:00 6820.20000000 6794.60000000 6790.60000000 6822.20000000 6847.84171646 20.00578014 6049 1517607000 2018.02.02 21:30 6793.70000000 6787.00000000 6780.00000000 6817.00000000 6842.04726727 23.32068009 6659 1517608800 2018.02.02 22:00 6787.10000000 6784.20000000 6764.50000000 6799.40000000 6836.53800372 26.23141912 7687 1517610600 2018.02.02 22:30 6784.50000000 6757.50000000 6755.00000000 6790.00000000 6829.01057480 31.40400186 7205 1517612400 2018.02.02 23:00 6757.90000000 6746.50000000 6746.20000000 6762.20000000 6821.15242482 36.69947396 2036 1517614200 2018.02.02 23:30 6753.50000000 6749.20000000 6746.50000000 6756.20000000 6814.29981293 40.82213833 573 1517792400 2018.02.05 01:00 6749.90000000 6719.30000000 6704.00000000 6750.70000000 6805.25221170 46.52024594 2682 1517794200 2018.02.05 01:30 6718.40000000 6721.20000000 6713.50000000 6724.90000000 6797.24723915 49.03399126 770 1517796000 2018.02.05 02:00 6719.90000000 6727.90000000 6709.70000000 6729.20000000 6790.64274019 49.99896382 1222 1517797800 2018.02.05 02:30 6728.00000000 6725.70000000 6718.50000000 6733.20000000 6784.45771731 50.34932379 1010 1517799600 2018.02.05 03:00 6726.20000000 6721.00000000 6713.30000000 6727.40000000 6778.41412519 49.22270622 828 1517801400 2018.02.05 03:30 6721.20000000 6731.30000000 6720.40000000 6737.30000000 6773.92706565 48.77240810 989 1517803200 2018.02.05 04:00 6731.20000000 6725.00000000 6721.70000000 6731.20000000 6769.26734511 48.15659120 846 1517805000 2018.02.05 04:30 6724.90000000 6722.90000000 6718.30000000 6726.20000000 6764.85140748 46.18079830 460 1517806800 2018.02.05 05:00 6723.20000000 6729.40000000 6723.20000000 6730.70000000 6761.47508296 44.12515845 320 1517808600 2018.02.05 05:30 6728.80000000 6731.40000000 6728.80000000 6733.80000000 6758.61078934 42.55686534 515 1517810400 2018.02.05 06:00 6731.70000000 6740.70000000 6731.20000000 6741.70000000 6756.90499988 37.26240699 428 1517812200 2018.02.05 06:30 6740.80000000 6737.70000000 6736.40000000 6742.40000000 6755.07595227 32.79839051 360 1517814000 2018.02.05 07:00 6737.90000000 6740.20000000 6737.90000000 6742.70000000 6753.65919491 29.12209833 358 1517815800 2018.02.05 07:30 6740.00000000 6742.50000000 6740.00000000 6742.70000000 6752.59641445 24.64636440 257 1517817600 2018.02.05 08:00 6742.70000000 6735.00000000 6732.20000000 6742.80000000 6750.92056545 22.16325629 644 1517819400 2018.02.05 08:30 6734.90000000 6740.90000000 6731.30000000 6742.80000000 6749.96622588 20.11176399 409 1517821200 2018.02.05 09:00 6741.00000000 6747.90000000 6741.00000000 6754.20000000 6749.76944247 18.44217047 806 1517823000 2018.02.05 09:30 6747.80000000 6748.90000000 6743.50000000 6757.20000000 6749.68663842 18.29198653 832 1517824800 2018.02.05 10:00 6748.30000000 6731.20000000 6729.70000000 6749.00000000 6747.92600619 17.23821264 1470 1517826600 2018.02.05 10:30 6731.40000000 6740.90000000 6727.70000000 6744.80000000 6747.25686274 16.73566399 992 1517828400 2018.02.05 11:00 6742.20000000 6743.70000000 6740.50000000 6750.40000000 6746.91811391 15.26276140 990 1517830200 2018.02.05 11:30 6743.90000000 6750.30000000 6741.90000000 6752.30000000 6747.24019830 14.41411346 878 1517832000 2018.02.05 12:00 6750.50000000 6746.40000000 6744.30000000 6752.40000000 6747.16017942 13.68982729 852 1517833800 2018.02.05 12:30 6746.30000000 6745.70000000 6742.90000000 6750.80000000 6747.02111471 12.72262909 928 1517835600 2018.02.05 13:00 6745.80000000 6736.40000000 6729.40000000 6745.80000000 6746.00957997 10.82928087 1274 1517837400 2018.02.05 13:30 6736.70000000 6720.00000000 6717.30000000 6737.80000000 6743.53247712 10.29641789 1330 1517839200 2018.02.05 14:00 6720.20000000 6698.90000000 6686.40000000 6720.30000000 6739.28176501 12.13070650 2467 1517841000 2018.02.05 14:30 6698.80000000 6699.50000000 6681.00000000 6707.70000000 6735.49302549 14.05896066 2207 1517842800 2018.02.05 15:00 6699.30000000 6712.20000000 6694.90000000 6717.50000000 6733.27464211 14.95093697 2672 1517844600 2018.02.05 15:30 6712.80000000 6720.70000000 6712.00000000 6730.00000000 6732.07705715 15.31001375 2495 1517846400 2018.02.05 16:00 6720.80000000 6700.80000000 6694.00000000 6722.00000000 6729.09828980 16.96896838 2094 1517848200 2018.02.05 16:30 6701.50000000 6740.40000000 6676.80000000 6740.40000000 6730.17464315 16.89010855 9378 1517850000 2018.02.05 17:00 6740.00000000 6797.90000000 6725.60000000 6808.00000000 6736.62467714 22.10911763 8169 1517851800 2018.02.05 17:30 6797.80000000 6778.90000000 6774.40000000 6803.60000000 6740.65089836 24.31058132 7296 1517853600 2018.02.05 18:00 6780.10000000 6762.40000000 6757.40000000 6792.30000000 6742.72224137 25.05000333 6484 1517855400 2018.02.05 18:30 6762.30000000 6754.90000000 6736.60000000 6762.80000000 6743.88202791 25.39611392 5501 1517857200 2018.02.05 19:00 6754.60000000 6728.30000000 6713.10000000 6756.60000000 6742.39802525 25.31407336 6797 1517859000 2018.02.05 19:30 6728.40000000 6732.90000000 6724.30000000 6750.40000000 6741.49345142 25.18866168 6352 1517860800 2018.02.05 20:00 6733.00000000 6696.40000000 6685.00000000 6733.10000000 6737.19883700 26.39651053 8577 1517862600 2018.02.05 20:30 6696.30000000 6730.50000000 6688.50000000 6733.80000000 6736.56085252 26.37721174 7086 1517864400 2018.02.05 21:00 6730.40000000 6680.50000000 6674.80000000 6732.90000000 6731.22172371 28.75675135 7444 1517866200 2018.02.05 21:30 6681.00000000 6625.40000000 6616.40000000 6682.00000000 6721.14346431 36.79670930 9480 1517868000 2018.02.05 22:00 6625.30000000 6630.90000000 6493.80000000 6637.60000000 6712.54884866 42.16644305 12093 1517869800 2018.02.05 22:30 6629.00000000 6492.60000000 6488.30000000 6638.10000000 6691.60133926 65.94930011 9843 1517871600 2018.02.05 23:00 6492.80000000 6416.00000000 6387.40000000 6494.10000000 6665.35359267 93.29741783 5164 1517873400 2018.02.05 23:30 6414.00000000 6448.80000000 6383.30000000 6471.30000000 6644.72944099 108.73810407 3682 1517878800 2018.02.06 01:00 6466.60000000 6486.10000000 6435.30000000 6488.30000000 6629.62187518 117.60387854 2534 1517880600 2018.02.06 01:30 6486.30000000 6443.50000000 6409.60000000 6488.20000000 6611.89598230 128.44152306 2779 1517882400 2018.02.06 02:00 6443.30000000 6458.30000000 6435.50000000 6466.20000000 6597.26779351 135.08626078 2246 1517884200 2018.02.06 02:30 6458.50000000 6432.00000000 6422.60000000 6460.70000000 6581.52800365 141.53429956 1757 1517886000 2018.02.06 03:00 6431.70000000 6411.00000000 6410.70000000 6451.20000000 6565.28724140 148.46111323 1463 1517887800 2018.02.06 03:30 6411.50000000 6302.50000000 6274.10000000 6421.80000000 6540.25988508 160.77381735 4360 1517889600 2018.02.06 04:00 6299.80000000 6326.60000000 6286.20000000 6366.80000000 6519.91132459 162.20691585 3979 1517891400 2018.02.06 04:30 6326.50000000 6330.20000000 6298.80000000 6349.80000000 6501.84357939 161.15660734 3173 1517893200 2018.02.06 05:00 6330.10000000 6326.70000000 6323.20000000 6351.30000000 6485.16323850 158.38219070 1691 1517895000 2018.02.06 05:30 6325.70000000 6311.00000000 6302.20000000 6329.70000000 6468.57626340 154.10355101 1920 1517896800 2018.02.06 06:00 6311.20000000 6285.20000000 6254.10000000 6318.10000000 6451.11185737 150.67511837 2784 1517898600 2018.02.06 06:30 6284.80000000 6305.10000000 6262.60000000 6305.20000000 6437.20596619 141.96794248 2106 1517900400 2018.02.06 07:00 6305.60000000 6391.10000000 6293.70000000 6399.20000000 6432.81492179 130.23384973 2861 1517902200 2018.02.06 07:30 6391.80000000 6420.00000000 6390.00000000 6430.00000000 6431.59445305 111.90857137 2883 1517904000 2018.02.06 08:00 6419.70000000 6402.50000000 6379.50000000 6428.00000000 6428.82355276 96.79239368 2255 1517905800 2018.02.06 08:30 6402.60000000 6394.70000000 6393.20000000 6428.00000000 6425.57369059 85.57394223 1820 1517907600 2018.02.06 09:00 6394.80000000 6430.20000000 6394.70000000 6467.80000000 6426.01429149 72.43580289 4122 1517909400 2018.02.06 09:30 6429.70000000 6432.30000000 6387.80000000 6462.50000000 6426.61293039 71.22837504 3125 1517911200 2018.02.06 10:00 6432.20000000 6477.20000000 6419.60000000 6492.00000000 6431.43074655 74.59608327 4471 1517913000 2018.02.06 10:30 6476.60000000 6498.60000000 6474.10000000 6505.50000000 6437.82781830 79.40161800 3396 1517914800 2018.02.06 11:00 6498.20000000 6501.70000000 6487.10000000 6529.10000000 6443.91088323 83.43898866 3143 1517916600 2018.02.06 11:30 6502.20000000 6468.20000000 6462.20000000 6508.30000000 6446.22413244 84.98242134 3551 1517918400 2018.02.06 12:00 6468.10000000 6433.60000000 6428.30000000 6474.10000000 6445.02183412 84.25321764 3723 1517920200 2018.02.06 12:30 6433.10000000 6465.10000000 6430.70000000 6481.00000000 6446.93404039 85.45561478 3158 1517922000 2018.02.06 13:00 6465.20000000 6403.00000000 6400.70000000 6466.50000000 6442.74984607 83.18541870 3377 1517923800 2018.02.06 13:30 6402.80000000 6364.60000000 6354.80000000 6415.20000000 6435.30700358 75.07731477 3831 1517925600 2018.02.06 14:00 6365.00000000 6411.80000000 6351.00000000 6436.60000000 6433.06824134 70.22902727 5013 1517927400 2018.02.06 14:30 6411.70000000 6410.70000000 6393.50000000 6429.10000000 6430.93793264 65.72734236 3684 1517929200 2018.02.06 15:00 6409.00000000 6372.80000000 6355.10000000 6421.20000000 6425.40098667 61.09987253 4346 1517931000 2018.02.06 15:30 6372.30000000 6436.10000000 6356.10000000 6437.70000000 6426.41994032 55.73432124 4608 1517932800 2018.02.06 16:00 6436.20000000 6402.60000000 6390.20000000 6446.00000000 6424.15137458 46.02734948 5455 1517934600 2018.02.06 16:30 6402.50000000 6545.00000000 6367.50000000 6597.60000000 6435.66076748 45.46190433 12406 1517936400 2018.02.06 17:00 6545.10000000 6476.00000000 6456.20000000 6598.00000000 6439.50259914 45.28531507 10319 1517938200 2018.02.06 17:30 6475.80000000 6493.50000000 6421.50000000 6527.70000000 6444.64520875 46.78109279 8017 1517940000 2018.02.06 18:00 6493.70000000 6482.30000000 6459.60000000 6505.60000000 6448.23137935 46.69978386 6426 1517941800 2018.02.06 18:30 6481.60000000 6497.10000000 6445.30000000 6520.70000000 6452.88553369 46.48739374 5979 1517943600 2018.02.06 19:00 6496.70000000 6560.70000000 6496.70000000 6564.10000000 6463.15357810 52.39057228 5775 1517945400 2018.02.06 19:30 6560.50000000 6561.50000000 6536.70000000 6593.20000000 6472.51990400 57.17878883 6048 1517947200 2018.02.06 20:00 6560.10000000 6568.30000000 6514.00000000 6572.70000000 6481.64181790 62.44103324 5209 1517949000 2018.02.06 20:30 6568.20000000 6504.50000000 6497.70000000 6570.50000000 6483.81878763 63.04727776 4669 1517950800 2018.02.06 21:00 6503.80000000 6500.00000000 6482.70000000 6529.30000000 6485.35985547 63.43181492 5136 1517952600 2018.02.06 21:30 6500.70000000 6601.70000000 6490.30000000 6608.00000000 6496.43986924 71.04961487 5823 1517954400 2018.02.06 22:00 6602.20000000 6634.60000000 6596.10000000 6646.70000000 6509.59797693 79.30866491 7738 1517956200 2018.02.06 22:30 6635.00000000 6666.20000000 6609.30000000 6674.70000000 6524.51245532 89.91882304 7279 1517958000 2018.02.06 23:00 6664.80000000 6651.50000000 6648.20000000 6675.20000000 6536.60650719 93.38879907 2855 1517959800 2018.02.06 23:30 6645.50000000 6636.00000000 6633.20000000 6663.00000000 6546.07255412 90.15486667 1158 1517965200 2018.02.07 01:00 6648.70000000 6644.60000000 6643.40000000 6670.30000000 6555.45612040 89.76987855 1675 1517967000 2018.02.07 01:30 6645.20000000 6638.80000000 6621.30000000 6645.30000000 6563.39363274 87.22394192 1656 1517968800 2018.02.07 02:00 6640.40000000 6633.90000000 6626.70000000 6654.80000000 6570.10852486 78.57898111 1975 1517970600 2018.02.07 02:30 6633.60000000 6658.40000000 6632.20000000 6659.20000000 6578.51723678 75.99363194 1370 1517972400 2018.02.07 03:00 6658.60000000 6636.10000000 6634.20000000 6661.80000000 6584.00130947 66.42581723 1448 1517974200 2018.02.07 03:30 6635.80000000 6644.20000000 6631.60000000 6653.60000000 6589.73451809 67.41466476 1362 1517976000 2018.02.07 04:00 6645.10000000 6635.70000000 6635.60000000 6660.20000000 6594.11218303 63.23549337 1319 1517977800 2018.02.07 04:30 6635.30000000 6625.10000000 6622.90000000 6643.60000000 6597.06340370 59.33047107 1521 1517979600 2018.02.07 05:00 6624.90000000 6612.60000000 6604.40000000 6640.30000000 6598.54307954 53.39141111 1893 1517981400 2018.02.07 05:30 6613.30000000 6618.90000000 6599.80000000 6620.20000000 6600.48183387 48.05940574 1555 1517983200 2018.02.07 06:00 6618.80000000 6613.60000000 6604.80000000 6619.90000000 6601.73118302 46.97009194 1174 1517985000 2018.02.07 06:30 6612.20000000 6612.70000000 6608.70000000 6619.90000000 6602.77583226 45.83382664 847 1517986800 2018.02.07 07:00 6612.10000000 6601.20000000 6592.30000000 6612.60000000 6602.62575299 45.23473715 1169 1517988600 2018.02.07 07:30 6600.20000000 6580.60000000 6579.60000000 6602.20000000 6600.52806223 40.93934723 1083 1517990400 2018.02.07 08:00 6580.40000000 6567.10000000 6563.60000000 6583.20000000 6597.34443726 37.37458575 1522 1517992200 2018.02.07 08:30 6566.90000000 6596.70000000 6563.30000000 6597.90000000 6597.28306228 37.40832172 1322 1517994000 2018.02.07 09:00 6596.20000000 6607.30000000 6591.20000000 6618.60000000 6598.23705635 35.84120281 2124 1517995800 2018.02.07 09:30 6607.20000000 6600.20000000 6589.40000000 6609.20000000 6598.42400336 32.33342150 1901 1517997600 2018.02.07 10:00 6600.60000000 6597.40000000 6571.80000000 6600.60000000 6598.32647923 30.14113479 3270 1517999400 2018.02.07 10:30 6597.30000000 6597.60000000 6588.40000000 6608.40000000 6598.25729074 28.98307719 2192 1518001200 2018.02.07 11:00 6597.90000000 6600.30000000 6581.40000000 6600.30000000 6598.45183448 26.95901973 2165 1518003000 2018.02.07 11:30 6600.20000000 6597.40000000 6589.90000000 6605.10000000 6598.35165976 25.45858773 2071 1518004800 2018.02.07 12:00 6597.60000000 6595.30000000 6595.10000000 6612.70000000 6598.06102550 24.33577359 1476 1518006600 2018.02.07 12:30 6595.40000000 6587.20000000 6580.30000000 6601.70000000 6597.02664212 20.84051269 1707 1518008400 2018.02.07 13:00 6587.10000000 6596.60000000 6585.60000000 6601.20000000 6596.98600954 18.93671922 1275 1518010200 2018.02.07 13:30 6596.70000000 6621.80000000 6596.70000000 6624.20000000 6599.34924672 15.93221261 1895 1518012000 2018.02.07 14:00 6622.40000000 6630.70000000 6619.20000000 6635.80000000 6602.33503275 14.96444554 1994 1518013800 2018.02.07 14:30 6630.80000000 6631.70000000 6623.80000000 6639.10000000 6605.13169630 15.59838962 2033 1518015600 2018.02.07 15:00 6631.80000000 6629.10000000 6622.80000000 6645.10000000 6607.41439189 16.69868793 2422 1518017400 2018.02.07 15:30 6628.70000000 6633.30000000 6620.80000000 6637.20000000 6609.87968790 18.00771738 2596 1518019200 2018.02.07 16:00 6633.10000000 6643.30000000 6625.60000000 6652.40000000 6613.06257477 20.29464292 3747 1518021000 2018.02.07 16:30 6643.80000000 6659.60000000 6622.10000000 6666.70000000 6617.49471050 24.04766401 9031 1518022800 2018.02.07 17:00 6658.80000000 6658.80000000 6650.80000000 6688.60000000 6621.42854760 26.68657617 8590 1518024600 2018.02.07 17:30 6659.20000000 6689.10000000 6649.60000000 6692.90000000 6627.87344783 30.92076479 6926 1518026400 2018.02.07 18:00 6689.20000000 6697.30000000 6686.60000000 6716.90000000 6634.48550041 33.36939817 6620 1518028200 2018.02.07 18:30 6697.70000000 6691.30000000 6675.10000000 6701.40000000 6639.89640514 36.05716101 5834 1518030000 2018.02.07 19:00 6691.70000000 6677.70000000 6668.70000000 6693.80000000 6643.49674750 37.28026696 5354 1518031800 2018.02.07 19:30 6677.90000000 6636.80000000 6630.20000000 6680.80000000 6642.85896203 35.86268407 6997 1518033600 2018.02.07 20:00 6637.70000000 6619.10000000 6582.60000000 6648.80000000 6640.59620374 34.33987796 7989 1518035400 2018.02.07 20:30 6618.90000000 6640.30000000 6610.30000000 6651.90000000 6640.56799386 32.96341181 5157 1518037200 2018.02.07 21:00 6640.60000000 6646.60000000 6611.40000000 6647.60000000 6641.14247063 31.76931600 4433 1518039000 2018.02.07 21:30 6646.10000000 6607.60000000 6582.30000000 6649.80000000 6637.94794962 31.15457457 5492 1518040800 2018.02.07 22:00 6607.90000000 6641.80000000 6603.10000000 6646.40000000 6638.31481156 29.62396932 4054 1518042600 2018.02.07 22:30 6641.60000000 6579.90000000 6579.60000000 6655.10000000 6632.75149618 31.38923319 5850 1518044400 2018.02.07 23:00 6578.10000000 6553.60000000 6553.60000000 6584.80000000 6625.21325844 37.30015791 2237 1518046200 2018.02.07 23:30 6553.90000000 6547.80000000 6531.70000000 6557.40000000 6617.84056716 43.59334424 1467 1518051600 2018.02.08 01:00 6548.50000000 6525.20000000 6516.80000000 6551.30000000 6609.01765601 51.20904979 1210 1518053400 2018.02.08 01:30 6525.10000000 6497.20000000 6490.10000000 6526.30000000 6598.36835543 60.41037698 1389 1518055200 2018.02.08 02:00 6497.00000000 6533.70000000 6497.00000000 6538.00000000 6592.20946444 64.05747260 1618 1518057000 2018.02.08 02:30 6534.10000000 6546.80000000 6534.10000000 6556.00000000 6587.88475354 65.84114352 1505 1518058800 2018.02.08 03:00 6546.70000000 6542.80000000 6537.70000000 6556.60000000 6583.59096749 66.99621389 1260 1518060600 2018.02.08 03:30 6543.10000000 6551.70000000 6528.60000000 6553.30000000 6580.55373249 66.22102050 1233 1518062400 2018.02.08 04:00 6551.30000000 6537.70000000 6533.70000000 6551.30000000 6576.47242463 65.81503271 1011 1518064200 2018.02.08 04:30 6538.00000000 6555.20000000 6527.60000000 6563.10000000 6574.44647943 61.52243980 1127 1518066000 2018.02.08 05:00 6555.00000000 6542.80000000 6537.30000000 6559.70000000 6571.43252901 56.08726807 852 1518067800 2018.02.08 05:30 6542.50000000 6539.20000000 6534.20000000 6551.00000000 6568.36276434 50.17826124 632 1518069600 2018.02.08 06:00 6539.30000000 6548.70000000 6538.80000000 6550.10000000 6566.49012012 44.13690432 517 1518071400 2018.02.08 06:30 6548.80000000 6555.50000000 6545.70000000 6559.20000000 6565.44344201 41.30725478 594 1518073200 2018.02.08 07:00 6555.70000000 6572.50000000 6553.60000000 6581.60000000 6566.11549515 39.59949600 865 1518075000 2018.02.08 07:30 6572.20000000 6569.00000000 6562.30000000 6575.10000000 6566.39020990 36.01296546 783 1518076800 2018.02.08 08:00 6568.70000000 6567.50000000 6561.80000000 6575.20000000 6566.49590420 31.26599508 533 1518078600 2018.02.08 08:30 6569.00000000 6567.10000000 6565.60000000 6575.00000000 6566.55343713 29.90935074 408 1518080400 2018.02.08 09:00 6567.00000000 6570.50000000 6565.70000000 6576.20000000 6566.92930026 24.99330541 1589 1518082200 2018.02.08 09:30 6570.30000000 6570.50000000 6553.60000000 6578.80000000 6567.26936690 25.07370568 1710 1518084000 2018.02.08 10:00 6570.80000000 6585.60000000 6566.60000000 6596.10000000 6569.01514148 26.35867454 2272 1518085800 2018.02.08 10:30 6585.50000000 6577.70000000 6575.50000000 6594.60000000 6569.84227087 26.52321044 1520 1518087600 2018.02.08 11:00 6578.00000000 6584.00000000 6572.50000000 6592.00000000 6571.19062602 25.56526135 1073 1518089400 2018.02.08 11:30 6585.30000000 6577.10000000 6574.60000000 6590.60000000 6571.75342354 19.86852967 954 1518091200 2018.02.08 12:00 6574.50000000 6569.70000000 6555.00000000 6574.50000000 6571.55785940 17.85007782 1267 1518093000 2018.02.08 12:30 6571.10000000 6554.10000000 6550.50000000 6572.30000000 6569.89520612 16.55340607 964 1518094800 2018.02.08 13:00 6554.20000000 6560.00000000 6546.70000000 6563.70000000 6568.95280554 15.15678026 1077 1518096600 2018.02.08 13:30 6560.10000000 6547.70000000 6539.50000000 6562.50000000 6566.92872882 14.69112337 1325 1518098400 2018.02.08 14:00 6547.20000000 6570.00000000 6545.70000000 6573.00000000 6567.22123084 13.23839063 1542 1518100200 2018.02.08 14:30 6570.20000000 6580.10000000 6566.70000000 6586.80000000 6568.44778028 13.49574945 1602 1518102000 2018.02.08 15:00 6580.60000000 6610.30000000 6573.80000000 6611.10000000 6572.43370597 15.79829493 2153 1518103800 2018.02.08 15:30 6611.80000000 6600.00000000 6595.00000000 6617.30000000 6575.05906730 15.56139675 3184 1518105600 2018.02.08 16:00 6600.20000000 6597.20000000 6591.60000000 6613.80000000 6577.16772756 15.47755420 2406 1518107400 2018.02.08 16:30 6597.70000000 6567.10000000 6545.20000000 6602.60000000 6576.20889637 14.75432061 8078 1518109200 2018.02.08 17:00 6567.20000000 6548.70000000 6542.70000000 6586.20000000 6573.58900147 15.76485682 6819 1518111000 2018.02.08 17:30 6548.20000000 6498.20000000 6474.10000000 6555.10000000 6566.40909657 23.10610888 7281 1518112800 2018.02.08 18:00 6497.60000000 6468.00000000 6458.60000000 6522.80000000 6557.03680166 32.90670569 6314 1518114600 2018.02.08 18:30 6469.20000000 6497.50000000 6460.10000000 6515.30000000 6551.36663007 36.60672799 5855 1518116400 2018.02.08 19:00 6497.10000000 6455.20000000 6436.30000000 6510.70000000 6542.20790340 44.17818982 5543 1518118200 2018.02.08 19:30 6455.00000000 6419.00000000 6388.50000000 6474.80000000 6530.47381736 54.33936814 7394 1518120000 2018.02.08 20:00 6417.20000000 6424.60000000 6403.70000000 6467.60000000 6520.39059666 60.50882191 6102 1518121800 2018.02.08 20:30 6424.80000000 6480.50000000 6422.60000000 6494.00000000 6516.59149222 60.87298100 6039 1518123600 2018.02.08 21:00 6478.80000000 6444.50000000 6438.10000000 6488.30000000 6509.72563581 62.83712702 5159 1518125400 2018.02.08 21:30 6444.30000000 6421.30000000 6405.30000000 6448.20000000 6501.30414669 66.09087494 5365 1518127200 2018.02.08 22:00 6421.60000000 6414.20000000 6396.60000000 6445.70000000 6493.00851367 69.10017408 5593 1518129000 2018.02.08 22:30 6413.70000000 6303.10000000 6302.50000000 6425.70000000 6474.92198856 83.57353544 8067 1518130800 2018.02.08 23:00 6302.30000000 6318.00000000 6302.30000000 6342.20000000 6459.97703727 92.06449577 3585 1518132600 2018.02.08 23:30 6327.30000000 6329.10000000 6319.80000000 6346.20000000 6447.51255753 97.64988467 1369 1518138000 2018.02.09 01:00 6326.90000000 6320.40000000 6296.00000000 6338.60000000 6435.40659967 100.79458479 1596 1518139800 2018.02.09 01:30 6320.50000000 6310.00000000 6297.80000000 6321.90000000 6423.46311399 102.09038663 1155 1518141600 2018.02.09 02:00 6310.80000000 6343.80000000 6306.60000000 6354.80000000 6415.87615075 96.29539792 1649 1518143400 2018.02.09 02:30 6343.40000000 6345.40000000 6331.50000000 6349.10000000 6409.16413639 89.42869437 1166 1518145200 2018.02.09 03:00 6345.50000000 6347.80000000 6341.60000000 6362.30000000 6403.31993293 80.59020334 1537 1518147000 2018.02.09 03:30 6348.80000000 6319.90000000 6318.50000000 6349.40000000 6395.37517741 74.29135765 1929 1518148800 2018.02.09 04:00 6319.60000000 6303.60000000 6286.30000000 6320.10000000 6386.63468432 68.67291581 2167 1518150600 2018.02.09 04:30 6303.80000000 6306.60000000 6291.50000000 6322.80000000 6379.01233343 65.95377853 1436 1518152400 2018.02.09 05:00 6306.50000000 6330.60000000 6306.10000000 6336.50000000 6374.40163501 63.44670324 1264 1518154200 2018.02.09 05:30 6331.00000000 6334.30000000 6324.40000000 6365.10000000 6370.58243168 57.27365604 1834 1518156000 2018.02.09 06:00 6335.10000000 6340.60000000 6328.90000000 6351.50000000 6367.72696199 53.87705977 1098 1518157800 2018.02.09 06:30 6340.80000000 6327.10000000 6325.60000000 6342.00000000 6363.85772752 52.50633366 756 1518159600 2018.02.09 07:00 6326.90000000 6306.60000000 6290.80000000 6327.90000000 6358.40461061 50.85541988 1280 1518161400 2018.02.09 07:30 6306.80000000 6333.50000000 6304.10000000 6336.80000000 6356.03274293 42.31235678 1226 1518163200 2018.02.09 08:00 6333.60000000 6327.80000000 6326.00000000 6338.40000000 6353.34391027 36.45006335 692 1518165000 2018.02.09 08:30 6327.60000000 6326.10000000 6310.30000000 6336.30000000 6350.74925215 31.89712534 822 1518166800 2018.02.09 09:00 6326.00000000 6357.60000000 6323.80000000 6359.60000000 6351.40170433 29.16192817 1360 1518168600 2018.02.09 09:30 6358.10000000 6358.10000000 6341.90000000 6360.90000000 6352.03963725 27.65062449 1554 1518170400 2018.02.09 10:00 6358.00000000 6363.60000000 6347.10000000 6369.60000000 6353.14062418 27.55846438 2140 1518172200 2018.02.09 10:30 6363.80000000 6368.00000000 6362.10000000 6375.80000000 6354.55580283 28.26669454 1386 1518174000 2018.02.09 11:00 6367.40000000 6351.60000000 6350.80000000 6371.50000000 6354.27429780 27.02321665 1072 1518175800 2018.02.09 11:30 6351.80000000 6366.10000000 6347.50000000 6366.80000000 6355.40055515 26.02515882 1517 1518177600 2018.02.09 12:00 6365.60000000 6363.30000000 6347.90000000 6365.60000000 6356.15288323 26.44010064 1318 1518179400 2018.02.09 12:30 6363.80000000 6358.40000000 6351.00000000 6374.60000000 6356.36689435 26.47070263 1999 1518181200 2018.02.09 13:00 6358.30000000 6340.60000000 6335.40000000 6362.10000000 6354.86528537 25.69352381 1475 1518183000 2018.02.09 13:30 6340.40000000 6347.90000000 6319.30000000 6347.90000000 6354.20192485 24.14473772 2417 1518184800 2018.02.09 14:00 6348.00000000 6311.00000000 6310.80000000 6356.10000000 6350.08745582 21.36129913 2280 1518186600 2018.02.09 14:30 6310.90000000 6320.60000000 6307.50000000 6336.50000000 6347.27912670 19.12671959 3121 1518188400 2018.02.09 15:00 6320.80000000 6347.50000000 6320.80000000 6350.30000000 6347.30016225 18.76499541 3120 1518190200 2018.02.09 15:30 6347.30000000 6369.60000000 6339.00000000 6376.60000000 6349.42395632 19.64377475 3102 1518192000 2018.02.09 16:00 6369.40000000 6387.60000000 6359.10000000 6393.10000000 6353.05977000 22.09957109 3505 1518193800 2018.02.09 16:30 6389.00000000 6398.10000000 6350.50000000 6421.80000000 6357.34931572 24.47922972 9424 1518195600 2018.02.09 17:00 6397.50000000 6381.60000000 6351.10000000 6417.10000000 6359.65890470 22.82523711 7052 1518197400 2018.02.09 17:30 6381.80000000 6330.40000000 6284.40000000 6395.30000000 6356.87234234 22.46228850 8690 1518199200 2018.02.09 18:00 6330.60000000 6317.30000000 6300.90000000 6368.10000000 6353.10354784 22.96721464 6514 1518201000 2018.02.09 18:30 6316.90000000 6281.50000000 6279.30000000 6345.80000000 6346.28416233 27.66719643 5287 1518202800 2018.02.09 19:00 6281.40000000 6217.00000000 6216.30000000 6291.30000000 6333.97138496 41.10839996 8068 1518204600 2018.02.09 19:30 6216.90000000 6258.10000000 6168.90000000 6258.40000000 6326.74553878 45.53410514 7796 1518206400 2018.02.09 20:00 6258.00000000 6190.50000000 6179.10000000 6259.60000000 6313.76977318 56.52527766 6447 1518208200 2018.02.09 20:30 6190.60000000 6247.00000000 6163.30000000 6275.90000000 6307.41074716 58.69532932 7453 1518210000 2018.02.09 21:00 6245.50000000 6329.30000000 6243.80000000 6392.60000000 6309.49543791 57.53350110 9066 1518211800 2018.02.09 21:30 6329.60000000 6335.80000000 6300.60000000 6368.50000000 6312.00063430 55.94504672 6812 1518213600 2018.02.09 22:00 6335.50000000 6353.80000000 6280.40000000 6365.40000000 6315.98152627 55.03080709 6882 1518215400 2018.02.09 22:30 6353.90000000 6408.60000000 6348.00000000 6453.90000000 6324.80233329 57.52520478 8495 1518217200 2018.02.09 23:00 6407.90000000 6414.00000000 6400.90000000 6426.10000000 6333.29734917 61.01796879 2663 1518219000 2018.02.09 23:30 6415.30000000 6420.60000000 6413.90000000 6421.90000000 6341.61188734 64.81539764 519 1518397200 2018.02.12 01:00 6436.90000000 6423.30000000 6415.30000000 6442.10000000 6349.39170760 68.01604185 1940 1518399000 2018.02.12 01:30 6424.80000000 6438.60000000 6413.10000000 6438.60000000 6357.88773544 71.91492646 1341 1518400800 2018.02.12 02:00 6437.80000000 6440.30000000 6430.10000000 6446.40000000 6365.73652254 75.73711323 1532 1518402600 2018.02.12 02:30 6439.80000000 6445.60000000 6432.10000000 6447.40000000 6373.34256802 79.60564429 1278 1518404400 2018.02.12 03:00 6445.90000000 6440.50000000 6437.40000000 6453.10000000 6379.73851392 82.74006161 1589 1518406200 2018.02.12 03:30 6440.40000000 6439.50000000 6437.60000000 6444.40000000 6385.43008402 85.52226904 1259 1518408000 2018.02.12 04:00 6440.00000000 6443.00000000 6432.50000000 6445.60000000 6390.91293316 88.32797777 1215 1518409800 2018.02.12 04:30 6443.10000000 6445.50000000 6437.90000000 6446.30000000 6396.11170143 89.83033397 915 1518411600 2018.02.12 05:00 6445.30000000 6441.80000000 6439.40000000 6445.60000000 6400.46296796 90.01802527 662 1518413400 2018.02.12 05:30 6442.00000000 6438.10000000 6437.30000000 6445.30000000 6404.04744721 87.38672833 603 1518415200 2018.02.12 06:00 6438.40000000 6438.90000000 6437.10000000 6440.80000000 6407.36673795 77.81067175 434 1518417000 2018.02.12 06:30 6438.80000000 6443.00000000 6438.30000000 6443.60000000 6410.76038195 71.22530429 245 1518418800 2018.02.12 07:00 6442.90000000 6444.10000000 6439.10000000 6444.40000000 6413.93558367 52.03711120 376 1518420600 2018.02.12 07:30 6444.40000000 6447.80000000 6443.50000000 6448.60000000 6417.16076618 36.50695398 381 1518422400 2018.02.12 08:00 6448.30000000 6444.80000000 6444.10000000 6448.40000000 6419.79307416 30.62853316 353 1518424200 2018.02.12 08:30 6444.60000000 6443.80000000 6438.40000000 6445.80000000 6422.07944805 23.66481380 476 1518426000 2018.02.12 09:00 6444.00000000 6447.40000000 6436.50000000 6448.10000000 6424.49092919 17.04732230 1192 1518427800 2018.02.12 09:30 6447.60000000 6446.40000000 6442.60000000 6449.50000000 6426.57750736 15.63106101 973 1518429600 2018.02.12 10:00 6445.90000000 6445.90000000 6429.90000000 6447.80000000 6428.41774476 14.33860520 1788 1518431400 2018.02.12 10:30 6446.30000000 6476.10000000 6443.40000000 6476.90000000 6432.95891192 14.06632918 1511 1518433200 2018.02.12 11:00 6475.90000000 6473.50000000 6471.60000000 6494.90000000 6436.81996793 13.70411630 2007 1518435000 2018.02.12 11:30 6473.10000000 6491.40000000 6472.80000000 6497.30000000 6442.01806622 15.43823489 1146 1518436800 2018.02.12 12:00 6491.50000000 6484.90000000 6483.10000000 6494.10000000 6446.10205991 16.51158397 986 1518438600 2018.02.12 12:30 6484.50000000 6488.50000000 6477.10000000 6494.10000000 6450.13995897 17.91978668 1079 1518440400 2018.02.12 13:00 6488.40000000 6491.10000000 6487.00000000 6492.90000000 6454.04091526 19.27723852 680 1518442200 2018.02.12 13:30 6491.50000000 6475.00000000 6472.60000000 6492.30000000 6456.03701857 19.31268010 1053 1518444000 2018.02.12 14:00 6475.30000000 6489.60000000 6474.00000000 6493.80000000 6459.23349299 20.16071852 1246 1518445800 2018.02.12 14:30 6489.50000000 6483.90000000 6479.00000000 6491.60000000 6461.58268413 20.51599927 1316 1518447600 2018.02.12 15:00 6484.50000000 6485.90000000 6479.30000000 6491.50000000 6463.89861898 20.61671147 1422 1518449400 2018.02.12 15:30 6485.60000000 6469.30000000 6463.30000000 6495.90000000 6464.41303622 19.79341546 2512 1518451200 2018.02.12 16:00 6469.40000000 6472.90000000 6438.30000000 6476.10000000 6465.22131848 18.94407319 3268 1518453000 2018.02.12 16:30 6474.80000000 6475.10000000 6470.30000000 6515.90000000 6466.16214529 18.25068703 7619 1518454800 2018.02.12 17:00 6475.40000000 6445.60000000 6422.50000000 6504.60000000 6464.20384574 18.56407872 6993 1518456600 2018.02.12 17:30 6445.20000000 6471.60000000 6430.40000000 6475.60000000 6464.90824139 18.05675166 5948 1518458400 2018.02.12 18:00 6471.50000000 6484.70000000 6459.20000000 6496.50000000 6466.79317078 17.37074685 4762 1518460200 2018.02.12 18:30 6484.90000000 6523.20000000 6478.20000000 6523.50000000 6472.16524975 19.05938770 4288 1518462000 2018.02.12 19:00 6523.40000000 6522.90000000 6510.00000000 6535.70000000 6476.99713073 20.25183958 4271 1518463800 2018.02.12 19:30 6523.00000000 6514.10000000 6503.20000000 6523.20000000 6480.53073732 20.00960456 3502 1518465600 2018.02.12 20:00 6514.60000000 6511.00000000 6494.70000000 6518.90000000 6483.43257187 18.98759169 2980 1518467400 2018.02.12 20:30 6511.40000000 6537.60000000 6506.20000000 6542.40000000 6488.59137454 21.62473475 4810 1518469200 2018.02.12 21:00 6538.00000000 6539.00000000 6517.50000000 6541.90000000 6493.39219602 23.77618999 3750 1518471000 2018.02.12 21:30 6538.70000000 6535.60000000 6524.20000000 6551.40000000 6497.41198687 25.62837066 3414 1518472800 2018.02.12 22:00 6535.70000000 6550.90000000 6532.60000000 6564.40000000 6502.50608336 28.42837886 3851 1518474600 2018.02.12 22:30 6551.20000000 6522.70000000 6504.60000000 6557.00000000 6504.42931352 28.84034214 7829 1518476400 2018.02.12 23:00 6522.10000000 6530.10000000 6509.10000000 6533.00000000 6506.87414080 29.55529663 2126 1518478200 2018.02.12 23:30 6529.50000000 6523.40000000 6522.50000000 6531.10000000 6508.44803215 29.09406779 418 1518483600 2018.02.13 01:00 6526.40000000 6532.00000000 6523.30000000 6536.20000000 6510.69107671 29.49357494 598 1518485400 2018.02.13 01:30 6531.90000000 6524.20000000 6514.30000000 6531.90000000 6511.97764083 29.15765783 660 1518487200 2018.02.13 02:00 6524.50000000 6509.40000000 6502.70000000 6525.20000000 6511.73215123 28.55648716 1166 1518489000 2018.02.13 02:30 6509.50000000 6514.90000000 6509.00000000 6519.50000000 6512.03385111 26.94165176 718 1518490800 2018.02.13 03:00 6514.70000000 6534.00000000 6509.50000000 6534.00000000 6514.12586529 25.78668142 1052 1518492600 2018.02.13 03:30 6533.80000000 6538.70000000 6531.80000000 6542.50000000 6516.46625907 24.59734246 1318 1518494400 2018.02.13 04:00 6538.80000000 6541.40000000 6538.70000000 6547.80000000 6518.84090107 18.95490379 855 1518496200 2018.02.13 04:30 6541.30000000 6542.40000000 6536.20000000 6546.90000000 6521.08462477 15.67244944 791 1518498000 2018.02.13 05:00 6542.50000000 6545.30000000 6540.50000000 6547.30000000 6523.39085099 13.21401769 478 1518499800 2018.02.13 05:30 6545.00000000 6540.30000000 6535.30000000 6545.50000000 6525.00124613 12.98525343 498 1518501600 2018.02.13 06:00 6540.50000000 6521.30000000 6520.50000000 6542.30000000 6524.64874650 13.15378099 883 1518503400 2018.02.13 06:30 6521.90000000 6522.90000000 6510.40000000 6527.40000000 6524.48219921 13.02712804 1142 1518505200 2018.02.13 07:00 6523.30000000 6518.00000000 6510.70000000 6524.80000000 6523.86484691 13.09199459 1267 1518507000 2018.02.13 07:30 6517.90000000 6512.30000000 6510.90000000 6520.00000000 6522.76343292 13.53700540 1169 1518508800 2018.02.13 08:00 6512.80000000 6514.70000000 6508.00000000 6516.20000000 6521.99548692 13.53019664 928 1518510600 2018.02.13 08:30 6515.00000000 6514.00000000 6510.80000000 6515.80000000 6521.23401198 13.64522783 484 1518512400 2018.02.13 09:00 6513.90000000 6511.30000000 6504.00000000 6523.20000000 6520.28791560 12.50609098 1322 1518514200 2018.02.13 09:30 6511.70000000 6498.70000000 6494.40000000 6511.80000000 6518.23192364 14.17097442 1678 1518516000 2018.02.13 10:00 6498.40000000 6490.80000000 6489.40000000 6514.80000000 6515.61935948 16.14082445 2077 1518517800 2018.02.13 10:30 6490.70000000 6492.20000000 6489.70000000 6502.80000000 6513.38894429 17.70965393 1264 1518519600 2018.02.13 11:00 6492.90000000 6503.40000000 6492.90000000 6509.70000000 6512.43761627 17.71591126 1216 1518521400 2018.02.13 11:30 6503.90000000 6497.50000000 6490.00000000 6503.90000000 6511.01498615 18.34231919 1108 1518523200 2018.02.13 12:00 6498.20000000 6494.70000000 6490.20000000 6506.80000000 6509.46117794 19.28730156 1002 1518525000 2018.02.13 12:30 6494.80000000 6498.40000000 6490.40000000 6500.30000000 6508.40773242 19.81970020 874 1518526800 2018.02.13 13:00 6497.40000000 6487.20000000 6481.20000000 6497.40000000 6506.38794838 20.25688669 976 1518528600 2018.02.13 13:30 6487.00000000 6490.70000000 6473.50000000 6492.80000000 6504.89385806 19.72491363 1098 1518530400 2018.02.13 14:00 6490.80000000 6499.20000000 6487.30000000 6500.40000000 6504.35158586 18.15586207 932 1518532200 2018.02.13 14:30 6499.30000000 6504.70000000 6490.50000000 6509.90000000 6504.38476816 16.03197572 1083 1518534000 2018.02.13 15:00 6504.80000000 6496.90000000 6495.40000000 6511.70000000 6503.67193310 13.34779320 1717 1518535800 2018.02.13 15:30 6497.30000000 6479.50000000 6479.50000000 6502.00000000 6501.36984423 11.82507620 1689 1518537600 2018.02.13 16:00 6479.90000000 6485.00000000 6467.70000000 6486.70000000 6499.81081145 11.55059351 2734 1518539400 2018.02.13 16:30 6484.00000000 6499.30000000 6473.50000000 6511.50000000 6499.76216274 10.33143522 7446 1518541200 2018.02.13 17:00 6498.70000000 6520.50000000 6498.70000000 6536.00000000 6501.73719486 10.78653426 7330 1518543000 2018.02.13 17:30 6521.20000000 6527.80000000 6508.60000000 6538.20000000 6504.21936678 12.56606413 7561 1518544800 2018.02.13 18:00 6528.00000000 6515.00000000 6508.80000000 6531.10000000 6505.24609375 12.93232987 6596 1518546600 2018.02.13 18:30 6515.10000000 6522.80000000 6503.50000000 6526.00000000 6506.91789435 14.01957014 5909 1518548400 2018.02.13 19:00 6522.70000000 6514.70000000 6512.30000000 6530.70000000 6507.65904727 14.42261471 4516 1518550200 2018.02.13 19:30 6514.10000000 6509.20000000 6502.60000000 6520.00000000 6507.80580467 14.35109622 4118 1518552000 2018.02.13 20:00 6508.60000000 6540.70000000 6508.60000000 6551.30000000 6510.93858518 16.71655704 4417 1518553800 2018.02.13 20:30 6540.60000000 6547.30000000 6537.30000000 6555.70000000 6514.40157706 19.21378959 3719 1518555600 2018.02.13 21:00 6547.50000000 6554.50000000 6544.10000000 6565.10000000 6518.22047449 22.29828881 4183 1518557400 2018.02.13 21:30 6554.20000000 6558.30000000 6542.00000000 6561.60000000 6522.03757215 24.81291616 4311 1518559200 2018.02.13 22:00 6558.10000000 6559.10000000 6544.10000000 6565.70000000 6525.56732719 26.55793084 4791 1518561000 2018.02.13 22:30 6559.20000000 6553.60000000 6549.50000000 6568.50000000 6528.23710555 27.45257851 6190 1518562800 2018.02.13 23:00 6553.60000000 6558.00000000 6546.70000000 6561.20000000 6531.07166693 27.53241861 1493 1518564600 2018.02.13 23:30 6561.50000000 6558.70000000 6553.50000000 6565.20000000 6533.70293674 27.42844688 553 1518570000 2018.02.14 01:00 6552.60000000 6556.10000000 6550.40000000 6559.40000000 6535.83599039 27.32023292 383 1518571800 2018.02.14 01:30 6556.20000000 6558.10000000 6555.00000000 6560.60000000 6537.95637225 27.36330092 413 1518573600 2018.02.14 02:00 6557.70000000 6559.10000000 6557.00000000 6562.60000000 6539.97005109 26.59612610 810 1518575400 2018.02.14 02:30 6559.50000000 6561.00000000 6556.90000000 6565.00000000 6541.97290337 23.63850058 765 1518577200 2018.02.14 03:00 6560.70000000 6559.00000000 6549.00000000 6561.00000000 6543.59453162 20.36390419 1007 1518579000 2018.02.14 03:30 6559.40000000 6558.10000000 6557.40000000 6562.90000000 6544.97600480 18.06362145 875 1518580800 2018.02.14 04:00 6558.00000000 6555.10000000 6551.20000000 6560.70000000 6545.94019481 17.31538783 843 1518582600 2018.02.14 04:30 6555.70000000 6552.50000000 6550.50000000 6556.70000000 6546.56493817 16.84951027 703 1518584400 2018.02.14 05:00 6552.60000000 6557.00000000 6549.60000000 6557.70000000 6547.55875358 15.31009141 646 1518586200 2018.02.14 05:30 6557.20000000 6553.90000000 6552.70000000 6559.20000000 6548.16268181 14.20303847 736 1518588000 2018.02.14 06:00 6553.40000000 6549.70000000 6548.90000000 6554.10000000 6548.30909307 12.01983848 618 1518589800 2018.02.14 06:30 6549.90000000 6554.10000000 6546.70000000 6555.90000000 6548.86060801 7.89848067 707 1518591600 2018.02.14 07:00 6554.40000000 6559.70000000 6554.00000000 6563.00000000 6549.89293106 7.13840606 849 1518593400 2018.02.14 07:30 6560.20000000 6560.50000000 6558.70000000 6562.40000000 6550.90312810 6.58039261 567 1518595200 2018.02.14 08:00 6560.60000000 6564.70000000 6557.50000000 6565.00000000 6552.21711590 6.08676411 460 1518597000 2018.02.14 08:30 6564.90000000 6562.50000000 6559.00000000 6565.00000000 6553.19643820 5.57210214 395 1518598800 2018.02.14 09:00 6562.40000000 6573.20000000 6561.70000000 6573.60000000 6555.10153932 5.81062529 731 1518600600 2018.02.14 09:30 6573.10000000 6588.50000000 6572.90000000 6596.70000000 6558.28234510 8.27876534 1260 1518602400 2018.02.14 10:00 6588.60000000 6589.70000000 6585.70000000 6596.10000000 6561.27450271 10.35499438 1155 1518604200 2018.02.14 10:30 6589.50000000 6593.50000000 6583.20000000 6594.50000000 6564.34359769 12.48219116 806 1518606000 2018.02.14 11:00 6593.60000000 6592.10000000 6589.60000000 6595.10000000 6566.98706458 13.92540889 721 1518607800 2018.02.14 11:30 6592.20000000 6584.90000000 6582.50000000 6592.20000000 6568.69305843 14.51856302 851 1518609600 2018.02.14 12:00 6585.00000000 6586.90000000 6577.10000000 6587.40000000 6570.42705286 15.12487301 896 1518611400 2018.02.14 12:30 6587.00000000 6583.20000000 6577.60000000 6587.00000000 6571.64352402 15.41341760 565 1518613200 2018.02.14 13:00 6583.10000000 6583.50000000 6579.90000000 6588.60000000 6572.77271221 15.53136948 667 1518615000 2018.02.14 13:30 6583.40000000 6586.00000000 6580.60000000 6590.20000000 6574.03245390 15.61567893 554 1518616800 2018.02.14 14:00 6585.90000000 6590.10000000 6581.60000000 6593.70000000 6575.56269639 15.60091475 853 1518618600 2018.02.14 14:30 6589.90000000 6583.20000000 6581.70000000 6591.60000000 6576.29005864 14.87560652 959 1518620400 2018.02.14 15:00 6583.40000000 6588.20000000 6579.70000000 6590.90000000 6577.42433877 14.51883351 1449 1518622200 2018.02.14 15:30 6588.10000000 6506.90000000 6449.50000000 6588.20000000 6570.70773507 20.77649291 7036 1518624000 2018.02.14 16:00 6507.00000000 6516.60000000 6488.50000000 6518.20000000 6565.55461745 24.49437205 4083 1518625800 2018.02.14 16:30 6515.50000000 6540.60000000 6512.10000000 6568.10000000 6563.17798721 25.68128312 8177 1518627600 2018.02.14 17:00 6541.40000000 6602.60000000 6538.90000000 6611.60000000 6566.93246462 25.89282714 7148 1518629400 2018.02.14 17:30 6602.80000000 6604.80000000 6585.40000000 6620.80000000 6570.53889656 26.21178243 6211 1518631200 2018.02.14 18:00 6604.60000000 6614.70000000 6596.30000000 6620.30000000 6574.74471594 27.07159132 6601 1518633000 2018.02.14 18:30 6615.70000000 6604.40000000 6602.40000000 6634.20000000 6577.56902871 27.27263725 6074 1518634800 2018.02.14 19:00 6604.80000000 6613.80000000 6592.90000000 6617.10000000 6581.01959740 28.01614465 5367 1518636600 2018.02.14 19:30 6614.10000000 6637.40000000 6611.70000000 6641.10000000 6586.38915955 30.42146651 4926 1518638400 2018.02.14 20:00 6637.90000000 6642.90000000 6635.80000000 6657.10000000 6591.77114436 33.13924189 5473 1518640200 2018.02.14 20:30 6642.80000000 6651.90000000 6642.30000000 6659.90000000 6597.49770204 36.37986275 4776 1518642000 2018.02.14 21:00 6652.30000000 6653.20000000 6651.90000000 6667.60000000 6602.80268280 39.30211637 4572 1518643800 2018.02.14 21:30 6653.30000000 6661.10000000 6649.70000000 6664.40000000 6608.35480824 42.27479036 4048 1518645600 2018.02.14 22:00 6661.80000000 6674.10000000 6661.30000000 6684.90000000 6614.61625508 45.82085980 5313 1518647400 2018.02.14 22:30 6674.30000000 6677.40000000 6669.20000000 6686.40000000 6620.59565936 48.76549075 5514 1518649200 2018.02.14 23:00 6676.90000000 6683.40000000 6667.90000000 6687.90000000 6626.57702513 51.46940614 1496 1518651000 2018.02.14 23:30 6683.90000000 6676.20000000 6673.10000000 6686.80000000 6631.30302274 53.01463899 630 1518656400 2018.02.15 01:00 6675.50000000 6678.00000000 6671.80000000 6681.00000000 6635.75035391 54.31337998 402 1518658200 2018.02.15 01:30 6677.50000000 6675.00000000 6672.40000000 6678.50000000 6639.48841544 54.60806615 430 1518660000 2018.02.15 02:00 6674.70000000 6674.70000000 6670.90000000 6680.90000000 6642.84189968 54.68863725 769 1518661800 2018.02.15 02:30 6674.80000000 6681.40000000 6673.40000000 6685.20000000 6646.51409971 46.78329800 786 1518663600 2018.02.15 03:00 6681.50000000 6702.80000000 6679.90000000 6703.90000000 6651.87466165 39.00191890 1371 1518665400 2018.02.15 03:30 6702.70000000 6705.30000000 6699.70000000 6706.90000000 6656.96278911 32.11171483 1284 1518667200 2018.02.15 04:00 6704.90000000 6703.90000000 6702.70000000 6706.40000000 6661.43299967 31.28976460 674 1518669000 2018.02.15 04:30 6704.20000000 6708.20000000 6704.00000000 6708.80000000 6665.88699970 30.12119701 768 1518670800 2018.02.15 05:00 6708.00000000 6713.90000000 6706.20000000 6715.50000000 6670.45966640 29.43042519 994 1518672600 2018.02.15 05:30 6713.70000000 6726.40000000 6713.70000000 6728.00000000 6675.78731721 27.61492111 1047 1518674400 2018.02.15 06:00 6726.20000000 6720.40000000 6720.20000000 6728.40000000 6680.03614415 25.13975458 670 1518676200 2018.02.15 06:30 6720.20000000 6724.20000000 6720.20000000 6726.80000000 6684.24222566 24.49699912 540 1518678000 2018.02.15 07:00 6723.90000000 6719.50000000 6718.00000000 6724.70000000 6687.60010893 23.36050850 558 1518679800 2018.02.15 07:30 6718.90000000 6721.30000000 6715.80000000 6722.90000000 6690.80962236 22.53584089 573 1518681600 2018.02.15 08:00 6721.50000000 6718.20000000 6716.50000000 6721.50000000 6693.41822976 21.16013313 483 1518683400 2018.02.15 08:30 6718.00000000 6716.50000000 6715.50000000 6720.00000000 6695.61649359 19.94707520 356 1518685200 2018.02.15 09:00 6716.20000000 6727.90000000 6715.80000000 6734.90000000 6698.69111325 19.81311955 852 1518687000 2018.02.15 09:30 6728.40000000 6724.80000000 6712.20000000 6728.90000000 6701.17767389 19.44964375 990 1518688800 2018.02.15 10:00 6725.40000000 6733.90000000 6717.80000000 6734.30000000 6704.29408590 19.63544916 1282 1518690600 2018.02.15 10:30 6733.70000000 6728.90000000 6727.40000000 6735.00000000 6706.63750629 18.81196057 936 1518692400 2018.02.15 11:00 6728.20000000 6733.90000000 6725.40000000 6735.90000000 6709.23393426 17.98507766 907 1518694200 2018.02.15 11:30 6734.20000000 6731.70000000 6730.20000000 6736.00000000 6711.37355957 16.31551820 746 1518696000 2018.02.15 12:00 6731.80000000 6734.20000000 6729.80000000 6735.50000000 6713.54750628 14.04118992 709 1518697800 2018.02.15 12:30 6734.30000000 6731.70000000 6731.30000000 6735.40000000 6715.27631521 11.74157434 813 1518699600 2018.02.15 13:00 6731.80000000 6724.40000000 6718.20000000 6732.30000000 6716.14523757 11.06863246 1009 1518701400 2018.02.15 13:30 6724.20000000 6724.20000000 6718.90000000 6726.90000000 6716.91235780 10.45599721 862 1518703200 2018.02.15 14:00 6724.70000000 6722.20000000 6721.30000000 6732.50000000 6717.41594277 9.74949261 1088 1518705000 2018.02.15 14:30 6722.00000000 6718.20000000 6710.90000000 6722.70000000 6717.49061489 9.47293440 1492 1518706800 2018.02.15 15:00 6718.00000000 6709.90000000 6709.40000000 6718.20000000 6716.76769918 10.13919268 1476 1518708600 2018.02.15 15:30 6710.80000000 6722.00000000 6704.50000000 6728.00000000 6717.26601355 9.60076886 2969 1518710400 2018.02.15 16:00 6722.30000000 6733.70000000 6721.70000000 6734.50000000 6718.83115511 9.12272421 1995 1518712200 2018.02.15 16:30 6734.40000000 6749.40000000 6699.40000000 6751.20000000 6721.74247367 9.66164699 9163 1518714000 2018.02.15 17:00 6749.70000000 6742.90000000 6720.20000000 6749.70000000 6723.75747618 9.81608676 8183 1518715800 2018.02.15 17:30 6743.10000000 6676.10000000 6674.60000000 6746.50000000 6719.21866893 15.60860386 7108 1518717600 2018.02.15 18:00 6676.20000000 6729.20000000 6664.60000000 6730.00000000 6720.16927189 15.39407929 8446 1518719400 2018.02.15 18:30 6729.10000000 6733.20000000 6716.10000000 6739.00000000 6721.41029361 15.17641725 4853 1518721200 2018.02.15 19:00 6732.50000000 6735.60000000 6724.10000000 6742.10000000 6722.76169422 14.99967063 4951 1518723000 2018.02.15 19:30 6735.90000000 6754.50000000 6735.60000000 6755.00000000 6725.78439001 15.80048181 3907 1518724800 2018.02.15 20:00 6754.70000000 6758.60000000 6754.70000000 6778.10000000 6728.90968620 16.89205765 4370 1518726600 2018.02.15 20:30 6758.40000000 6763.10000000 6749.50000000 6768.40000000 6732.16590656 18.38334843 4839 1518728400 2018.02.15 21:00 6763.20000000 6776.20000000 6757.90000000 6777.90000000 6736.35962974 20.99346373 3784 1518730200 2018.02.15 21:30 6776.40000000 6776.00000000 6771.50000000 6784.00000000 6740.13490310 23.17218868 3500 1518732000 2018.02.15 22:00 6776.20000000 6783.50000000 6776.20000000 6791.10000000 6744.26491233 25.72950188 4134 1518733800 2018.02.15 22:30 6783.40000000 6796.40000000 6771.90000000 6796.40000000 6749.23015878 29.02541930 4899 1518735600 2018.02.15 23:00 6796.10000000 6809.50000000 6791.40000000 6811.20000000 6754.97014365 32.65753753 1348 1518737400 2018.02.15 23:30 6808.50000000 6813.10000000 6807.20000000 6820.90000000 6760.50632045 35.66485923 818 1518742800 2018.02.16 01:00 6812.60000000 6819.00000000 6809.80000000 6822.30000000 6766.07714707 38.23632979 572 1518744600 2018.02.16 01:30 6818.60000000 6817.80000000 6815.80000000 6821.10000000 6771.00313307 39.56581266 462 1518746400 2018.02.16 02:00 6818.00000000 6821.80000000 6815.10000000 6823.20000000 6775.84092992 39.79530478 644 1518748200 2018.02.16 02:30 6822.00000000 6822.60000000 6817.60000000 6823.10000000 6780.29417469 40.18040741 711 1518750000 2018.02.16 03:00 6822.20000000 6820.50000000 6819.20000000 6828.10000000 6784.12330091 40.52565792 718 1518751800 2018.02.16 03:30 6820.30000000 6820.30000000 6816.00000000 6822.50000000 6787.56870082 41.20843993 693 1518753600 2018.02.16 04:00 6820.20000000 6822.10000000 6817.00000000 6823.10000000 6790.85739598 41.26065600 523 1518755400 2018.02.16 04:30 6821.80000000 6819.30000000 6819.30000000 6823.00000000 6793.56621541 33.14357220 267 1518757200 2018.02.16 05:00 6819.60000000 6818.80000000 6818.10000000 6821.10000000 6795.96943299 30.43709865 286 1518759000 2018.02.16 05:30 6818.70000000 6819.50000000 6817.80000000 6820.60000000 6798.21043937 27.40774935 331 1518760800 2018.02.16 06:00 6819.20000000 6819.30000000 6817.50000000 6820.50000000 6800.21896896 23.74533635 447 1518762600 2018.02.16 06:30 6819.50000000 6820.60000000 6817.70000000 6821.00000000 6802.16001953 21.48982210 289 1518764400 2018.02.16 07:00 6820.30000000 6833.10000000 6820.30000000 6838.80000000 6805.10668434 19.48055573 714 1518766200 2018.02.16 07:30 6833.00000000 6820.00000000 6819.10000000 6833.80000000 6806.52509535 16.83680466 612 1518768000 2018.02.16 08:00 6819.80000000 6830.70000000 6815.70000000 6830.70000000 6808.82746722 15.23472837 580 1518769800 2018.02.16 08:30 6831.30000000 6823.30000000 6821.80000000 6832.50000000 6810.20580368 12.90405376 560 1518771600 2018.02.16 09:00 6823.50000000 6828.10000000 6818.30000000 6829.80000000 6811.91001285 10.82137225 690 1518773400 2018.02.16 09:30 6827.80000000 6831.70000000 6827.50000000 6835.70000000 6813.79477353 9.58392351 750 1518775200 2018.02.16 10:00 6831.30000000 6837.70000000 6830.60000000 6842.00000000 6816.07146177 9.10659895 1066 1518777000 2018.02.16 10:30 6838.10000000 6842.60000000 6837.60000000 6849.60000000 6818.59798922 9.04286956 831 1518778800 2018.02.16 11:00 6842.00000000 6848.30000000 6841.00000000 6848.60000000 6821.42675215 9.61967665 683 1518780600 2018.02.16 11:30 6848.10000000 6843.70000000 6842.70000000 6853.80000000 6823.54801385 9.83320918 600 1518782400 2018.02.16 12:00 6843.50000000 6842.30000000 6842.10000000 6852.20000000 6825.33391729 10.03021606 703 1518784200 2018.02.16 12:30 6841.80000000 6831.10000000 6828.60000000 6842.70000000 6825.88306803 9.92740714 1049 1518786000 2018.02.16 13:00 6831.00000000 6831.30000000 6829.60000000 6836.30000000 6826.39896631 9.76861142 636 1518787800 2018.02.16 13:30 6831.00000000 6827.80000000 6821.50000000 6832.10000000 6826.53239809 9.63519327 887 1518789600 2018.02.16 14:00 6827.50000000 6827.30000000 6823.50000000 6834.20000000 6826.60550303 9.56075498 1082 1518791400 2018.02.16 14:30 6827.20000000 6828.70000000 6826.10000000 6835.10000000 6826.80497894 9.35557171 798 1518793200 2018.02.16 15:00 6828.50000000 6808.30000000 6803.50000000 6829.10000000 6825.04259999 10.72387108 1701 1518795000 2018.02.16 15:30 6808.60000000 6795.60000000 6795.10000000 6815.60000000 6822.23854285 13.58239906 2844 1518796800 2018.02.16 16:00 6795.80000000 6777.70000000 6773.00000000 6796.70000000 6817.99677686 18.36671641 3586 1518798600 2018.02.16 16:30 6778.00000000 6800.10000000 6778.00000000 6820.50000000 6816.29232192 19.52928250 6867 1518800400 2018.02.16 17:00 6800.70000000 6816.30000000 6781.60000000 6816.50000000 6816.29305317 19.16391877 7863 1518802200 2018.02.16 17:30 6816.80000000 6808.50000000 6806.80000000 6827.70000000 6815.55085763 19.53657883 6137 1518804000 2018.02.16 18:00 6808.80000000 6814.30000000 6804.60000000 6827.30000000 6815.43172833 19.29057603 5249 1518805800 2018.02.16 18:30 6813.80000000 6825.30000000 6811.50000000 6829.10000000 6816.37156373 18.97176111 4131 1518807600 2018.02.16 19:00 6825.20000000 6831.30000000 6819.60000000 6832.30000000 6817.79331956 18.59996330 2899 1518809400 2018.02.16 19:30 6831.50000000 6819.80000000 6806.30000000 6841.10000000 6817.98443199 18.29138619 4141 1518811200 2018.02.16 20:00 6821.00000000 6785.30000000 6780.80000000 6826.00000000 6814.87162894 19.81247278 5441 1518813000 2018.02.16 20:30 6785.70000000 6784.10000000 6769.00000000 6806.30000000 6811.94099761 20.60533661 6259 1518814800 2018.02.16 21:00 6784.20000000 6779.00000000 6756.10000000 6797.30000000 6808.80375974 20.85204402 5877 1518816600 2018.02.16 21:30 6779.70000000 6792.60000000 6769.60000000 6792.80000000 6807.26054453 19.93094234 5174 1518818400 2018.02.16 22:00 6792.50000000 6791.10000000 6782.20000000 6800.70000000 6805.72144505 18.86645364 4786 1518820200 2018.02.16 22:30 6791.00000000 6769.60000000 6768.50000000 6795.30000000 6802.28130743 20.01660458 5055 1518822000 2018.02.16 23:00 6769.80000000 6780.20000000 6768.60000000 6781.60000000 6800.17832577 19.77358417 1329 1518823800 2018.02.16 23:30 6779.60000000 6776.20000000 6774.60000000 6780.80000000 6797.89467569 19.71232880 262 1519002000 2018.02.19 01:00 6784.10000000 6796.60000000 6782.80000000 6798.10000000 6797.77137325 18.59358065 792 1519003800 2018.02.19 01:30 6796.10000000 6797.20000000 6792.60000000 6800.10000000 6797.71695675 17.25911633 429 1519005600 2018.02.19 02:00 6796.70000000 6800.30000000 6793.20000000 6805.60000000 6797.96296087 17.11715128 841 1519007400 2018.02.19 02:30 6800.50000000 6803.10000000 6800.20000000 6805.70000000 6798.45220269 17.16968253 698 1519009200 2018.02.19 03:00 6803.50000000 6801.00000000 6800.30000000 6804.60000000 6798.69485005 16.54023715 391 1519011000 2018.02.19 03:30 6800.80000000 6802.20000000 6800.80000000 6803.70000000 6799.02867386 16.55907686 332 1519012800 2018.02.19 04:00 6802.10000000 6802.30000000 6802.00000000 6804.10000000 6799.34022873 16.14190859 275 1519014600 2018.02.19 04:30 6802.50000000 6799.60000000 6799.60000000 6802.50000000 6799.36496885 16.01432054 179 1519016400 2018.02.19 05:00 6799.80000000 6802.60000000 6799.60000000 6803.70000000 6799.67306705 15.72894375 174 1519018200 2018.02.19 05:30 6803.10000000 6801.60000000 6801.60000000 6804.70000000 6799.85658448 14.70404962 324 1519020000 2018.02.19 06:00 6801.70000000 6808.50000000 6801.50000000 6811.50000000 6800.67976691 13.40775472 553 1519021800 2018.02.19 06:30 6808.60000000 6810.30000000 6808.20000000 6812.10000000 6801.59597958 13.37476253 351 1519023600 2018.02.19 07:00 6810.70000000 6813.10000000 6809.50000000 6813.70000000 6802.69160058 13.66199571 373 1519025400 2018.02.19 07:30 6812.80000000 6811.50000000 6809.20000000 6813.10000000 6803.53049576 13.55055882 407 1519027200 2018.02.19 08:00 6811.30000000 6807.70000000 6807.10000000 6812.60000000 6803.92759140 12.59601914 351 1519029000 2018.02.19 08:30 6808.00000000 6807.80000000 6806.50000000 6809.20000000 6804.29639222 12.51687551 297 1519030800 2018.02.19 09:00 6808.00000000 6809.00000000 6807.80000000 6812.20000000 6804.74435487 12.37348491 460 1519032600 2018.02.19 09:30 6809.10000000 6806.70000000 6806.60000000 6810.70000000 6804.93060678 9.62505106 404 1519034400 2018.02.19 10:00 6806.60000000 6806.30000000 6801.70000000 6806.80000000 6805.06102518 7.91383951 773 1519036200 2018.02.19 10:30 6806.20000000 6800.20000000 6799.70000000 6807.70000000 6804.59807041 4.66327725 527 1519038000 2018.02.19 11:00 6800.50000000 6798.80000000 6795.60000000 6801.50000000 6804.04587322 4.51820192 528 1519039800 2018.02.19 11:30 6799.30000000 6802.20000000 6797.20000000 6802.60000000 6803.87007577 4.30304173 245 1519041600 2018.02.19 12:00 6802.50000000 6800.60000000 6796.20000000 6803.00000000 6803.55863999 4.36597667 395 1519043400 2018.02.19 12:30 6800.70000000 6802.20000000 6799.00000000 6804.50000000 6803.42924570 4.41114855 306 1519045200 2018.02.19 13:00 6802.30000000 6809.00000000 6802.20000000 6810.60000000 6803.95979373 4.38324930 293 1519047000 2018.02.19 13:30 6808.60000000 6804.80000000 6803.50000000 6809.00000000 6804.03981337 4.34682044 306 1519048800 2018.02.19 14:00 6804.70000000 6801.20000000 6799.20000000 6806.70000000 6803.76935496 4.45413582 373 1519050600 2018.02.19 14:30 6801.00000000 6795.00000000 6793.10000000 6801.20000000 6802.93417830 5.04907866 477 1519052400 2018.02.19 15:00 6795.10000000 6794.20000000 6790.10000000 6795.10000000 6802.10235179 5.71463492 626 1519054200 2018.02.19 15:30 6794.10000000 6793.10000000 6790.10000000 6798.30000000 6801.24498495 6.39329424 806 1519056000 2018.02.19 16:00 6793.00000000 6800.70000000 6792.50000000 6802.10000000 6801.19308162 6.20619984 545 1519057800 2018.02.19 16:30 6801.20000000 6786.10000000 6776.10000000 6802.10000000 6799.75564528 7.18417496 2283 1519059600 2018.02.19 17:00 6786.00000000 6767.20000000 6762.50000000 6787.30000000 6796.65510763 10.40019753 2875 1519061400 2018.02.19 17:30 6766.70000000 6763.20000000 6759.50000000 6777.00000000 6793.46890691 13.05968481 2135 1519063200 2018.02.19 18:00 6763.10000000 6769.70000000 6753.30000000 6772.20000000 6791.20520149 14.31111921 1476 1519065000 2018.02.19 18:30 6770.10000000 6782.20000000 6768.80000000 6782.50000000 6790.34756325 14.20163074 929 1519066800 2018.02.19 19:00 6782.10000000 6784.50000000 6771.30000000 6786.30000000 6789.79065246 13.77333642 860 1519068600 2018.02.19 19:30 6783.50000000 6776.80000000 6773.00000000 6785.80000000 6788.55344747 13.80566601 619 1519088400 2018.02.20 01:00 6783.00000000 6779.30000000 6773.90000000 6784.80000000 6787.67216676 13.54350118 564 1519090200 2018.02.20 01:30 6779.00000000 6781.40000000 6775.10000000 6782.10000000 6787.07481754 13.42453165 409 1519092000 2018.02.20 02:00 6781.30000000 6790.50000000 6780.50000000 6790.80000000 6787.40102539 13.13978005 751 1519093800 2018.02.20 02:30 6790.40000000 6788.10000000 6783.30000000 6790.60000000 6787.46759440 12.71169592 506 1519095600 2018.02.20 03:00 6787.90000000 6774.50000000 6764.10000000 6788.40000000 6786.23258541 12.73575159 1478 1519097400 2018.02.20 03:30 6774.90000000 6762.40000000 6757.10000000 6776.50000000 6783.96281537 13.35263097 1622 1519099200 2018.02.20 04:00 6762.30000000 6762.10000000 6756.00000000 6764.50000000 6781.88064248 13.05948521 1192 1519101000 2018.02.20 04:30 6762.40000000 6782.80000000 6762.10000000 6783.40000000 6781.96820034 12.01491204 1531 1519102800 2018.02.20 05:00 6782.90000000 6777.00000000 6775.50000000 6783.80000000 6781.49503840 11.22370252 1040 1519104600 2018.02.20 05:30 6777.40000000 6781.60000000 6771.90000000 6782.40000000 6781.50503475 10.81135693 935 1519106400 2018.02.20 06:00 6781.40000000 6783.30000000 6780.10000000 6784.40000000 6781.67598382 10.47678385 668 1519108200 2018.02.20 06:30 6783.10000000 6780.10000000 6778.40000000 6786.10000000 6781.52589012 10.12341096 546 1519110000 2018.02.20 07:00 6780.30000000 6774.60000000 6773.40000000 6780.50000000 6780.86628154 9.02508086 883 1519111800 2018.02.20 07:30 6774.90000000 6777.90000000 6771.00000000 6777.90000000 6780.58377853 8.85410475 694 1519113600 2018.02.20 08:00 6777.60000000 6773.80000000 6773.10000000 6779.50000000 6779.93770439 8.24022078 469 1519115400 2018.02.20 08:30 6773.90000000 6777.60000000 6773.30000000 6778.30000000 6779.71506588 7.30466629 392 1519117200 2018.02.20 09:00 6777.50000000 6770.80000000 6770.00000000 6782.30000000 6778.86601198 7.08772849 1019 1519119000 2018.02.20 09:30 6770.90000000 6764.30000000 6762.90000000 6775.90000000 6777.47877275 7.58336605 1168 1519120800 2018.02.20 10:00 6764.50000000 6764.60000000 6758.90000000 6774.50000000 6776.25222296 7.85123165 1477 1519122600 2018.02.20 10:30 6764.50000000 6760.60000000 6754.10000000 6765.10000000 6774.76153506 8.57049852 910 1519124400 2018.02.20 11:00 6760.90000000 6746.30000000 6744.80000000 6761.00000000 6772.05091267 10.70516051 1080 1519126200 2018.02.20 11:30 6746.10000000 6729.80000000 6727.90000000 6747.80000000 6768.02701623 14.43287352 1497 1519128000 2018.02.20 12:00 6729.40000000 6729.40000000 6718.00000000 6731.50000000 6764.34825278 16.47973111 1526 1519129800 2018.02.20 12:30 6729.50000000 6734.90000000 6724.80000000 6735.30000000 6761.54365727 17.33815541 1044 1519131600 2018.02.20 13:00 6734.60000000 6722.90000000 6719.60000000 6735.80000000 6757.86330896 19.74770502 1137 1519133400 2018.02.20 13:30 6723.00000000 6732.30000000 6721.30000000 6732.30000000 6755.42870811 21.08194865 969 1519135200 2018.02.20 14:00 6732.40000000 6734.40000000 6729.60000000 6739.00000000 6753.42597400 22.05571162 1256 1519137000 2018.02.20 14:30 6734.90000000 6737.90000000 6733.00000000 6740.80000000 6751.94730981 21.68424477 747 1519138800 2018.02.20 15:00 6737.80000000 6737.90000000 6730.60000000 6740.30000000 6750.60947078 21.46288752 1247 1519140600 2018.02.20 15:30 6738.00000000 6740.50000000 6737.40000000 6747.90000000 6749.64666404 20.60615197 1652 1519142400 2018.02.20 16:00 6740.40000000 6742.60000000 6734.60000000 6746.40000000 6748.97555318 19.32929525 2445 1519144200 2018.02.20 16:30 6743.10000000 6776.30000000 6740.30000000 6792.80000000 6751.57788145 18.87606258 8364 1519146000 2018.02.20 17:00 6776.00000000 6792.00000000 6772.90000000 6806.30000000 6755.42760703 20.50499249 6684 1519147800 2018.02.20 17:30 6791.80000000 6788.70000000 6777.20000000 6798.70000000 6758.59640636 21.83446591 6496 1519149600 2018.02.20 18:00 6788.20000000 6824.20000000 6786.20000000 6825.70000000 6764.84436766 27.55643446 5181 1519151400 2018.02.20 18:30 6824.30000000 6832.70000000 6815.20000000 6834.20000000 6771.30680883 33.31161285 4456 1519153200 2018.02.20 19:00 6832.50000000 6830.40000000 6827.90000000 6837.70000000 6776.93473180 37.82085139 3339 1519155000 2018.02.20 19:30 6830.70000000 6835.30000000 6826.50000000 6838.90000000 6782.49332877 41.95045707 3020 1519156800 2018.02.20 20:00 6835.00000000 6815.80000000 6812.00000000 6835.50000000 6785.66539270 43.65888618 3772 1519158600 2018.02.20 20:30 6816.00000000 6834.30000000 6811.90000000 6838.20000000 6790.29726006 46.37790274 3378 1519160400 2018.02.20 21:00 6834.50000000 6811.20000000 6809.30000000 6836.40000000 6792.28799720 46.30466005 4083 1519162200 2018.02.20 21:30 6811.50000000 6785.30000000 6781.70000000 6823.70000000 6791.62247365 43.94716126 4282 1519164000 2018.02.20 22:00 6785.40000000 6763.80000000 6745.90000000 6792.90000000 6788.97271426 41.41080802 5282 1519165800 2018.02.20 22:30 6763.50000000 6778.90000000 6756.40000000 6789.70000000 6788.01340814 39.48555913 6322 1519167600 2018.02.20 23:00 6778.90000000 6784.50000000 6773.40000000 6790.70000000 6787.67879784 36.67603350 1606 1519169400 2018.02.20 23:30 6787.30000000 6787.50000000 6785.40000000 6790.90000000 6787.66176947 34.52187372 385 1519174800 2018.02.21 01:00 6784.00000000 6787.00000000 6778.00000000 6789.00000000 6787.59874381 32.40611629 504 1519176600 2018.02.21 01:30 6786.90000000 6797.60000000 6783.50000000 6797.70000000 6788.55124440 30.39018108 441 1519178400 2018.02.21 02:00 6797.40000000 6795.20000000 6792.50000000 6798.10000000 6789.18445922 28.09785437 604 1519180200 2018.02.21 02:30 6795.10000000 6798.70000000 6794.40000000 6803.20000000 6790.09070120 25.69377098 717 1519182000 2018.02.21 03:00 6798.90000000 6799.10000000 6788.40000000 6800.40000000 6790.94872966 23.09986677 1200 1519183800 2018.02.21 03:30 6798.60000000 6797.00000000 6791.60000000 6800.40000000 6791.52504112 22.63505615 1152 1519185600 2018.02.21 04:00 6796.90000000 6800.60000000 6795.10000000 6804.60000000 6792.38932292 22.32528706 879 1519187400 2018.02.21 04:30 6800.20000000 6805.90000000 6800.20000000 6809.60000000 6793.67605407 21.92192831 773 1519189200 2018.02.21 05:00 6806.10000000 6803.60000000 6803.20000000 6809.70000000 6794.62119177 20.58282018 712 1519191000 2018.02.21 05:30 6803.50000000 6793.10000000 6791.20000000 6804.10000000 6794.47631637 18.78609723 1211 1519192800 2018.02.21 06:00 6793.00000000 6776.00000000 6771.00000000 6795.40000000 6792.71666719 17.86808904 1946 1519194600 2018.02.21 06:30 6776.10000000 6778.10000000 6769.60000000 6778.90000000 6791.32460365 15.70453020 1061 1519196400 2018.02.21 07:00 6778.40000000 6783.00000000 6773.60000000 6783.00000000 6790.53178425 14.94863932 951 1519198200 2018.02.21 07:30 6782.60000000 6787.40000000 6778.60000000 6787.40000000 6790.23351909 11.32889140 739 1519200000 2018.02.21 08:00 6786.90000000 6794.70000000 6785.00000000 6797.70000000 6790.65889822 10.38599135 780 1519201800 2018.02.21 08:30 6794.90000000 6798.50000000 6789.10000000 6802.60000000 6791.40566982 10.50176768 741 1519203600 2018.02.21 09:00 6799.10000000 6799.40000000 6798.50000000 6807.70000000 6792.16703460 8.63782499 1103 1519205400 2018.02.21 09:30 6799.20000000 6794.40000000 6793.40000000 6807.00000000 6792.37969797 8.10702867 1164 1519207200 2018.02.21 10:00 6794.90000000 6786.20000000 6778.60000000 6801.00000000 6791.79115531 8.11060780 1246 1519209000 2018.02.21 10:30 6786.10000000 6783.60000000 6778.60000000 6792.10000000 6791.01104528 8.40478643 827 1519210800 2018.02.21 11:00 6782.60000000 6789.40000000 6776.20000000 6790.00000000 6790.85761239 8.40373029 915 1519212600 2018.02.21 11:30 6789.10000000 6783.50000000 6777.50000000 6793.00000000 6790.15688740 8.58294631 925 1519214400 2018.02.21 12:00 6783.40000000 6781.10000000 6776.40000000 6783.40000000 6789.29432670 8.93545561 555 1519216200 2018.02.21 12:30 6780.90000000 6787.10000000 6779.90000000 6789.10000000 6789.08534320 8.74367785 656 1519218000 2018.02.21 13:00 6786.90000000 6784.10000000 6780.60000000 6789.70000000 6788.61054861 8.60767144 589 1519219800 2018.02.21 13:30 6783.90000000 6792.90000000 6778.70000000 6794.10000000 6789.01906779 8.39155947 634 1519221600 2018.02.21 14:00 6792.70000000 6796.60000000 6792.40000000 6802.70000000 6789.74106134 8.11121432 1086 1519223400 2018.02.21 14:30 6796.50000000 6797.90000000 6792.00000000 6799.20000000 6790.51810311 7.54959918 865 1519225200 2018.02.21 15:00 6797.60000000 6805.10000000 6793.60000000 6806.70000000 6791.90685520 7.97094802 1245 1519227000 2018.02.21 15:30 6805.40000000 6807.90000000 6802.70000000 6811.60000000 6793.43001185 9.12862383 1127 1519228800 2018.02.21 16:00 6808.00000000 6812.00000000 6805.10000000 6814.90000000 6795.19858215 9.64659727 1535 1519230600 2018.02.21 16:30 6812.50000000 6818.50000000 6802.10000000 6828.00000000 6797.41776480 10.72840873 7348 1519232400 2018.02.21 17:00 6818.20000000 6831.50000000 6808.50000000 6834.70000000 6800.66369196 13.36767991 6268 1519234200 2018.02.21 17:30 6831.40000000 6838.00000000 6825.70000000 6841.20000000 6804.21953082 16.22408132 4995 1519236000 2018.02.21 18:00 6837.90000000 6848.40000000 6828.00000000 6849.00000000 6808.42719455 19.85721369 4334 1519237800 2018.02.21 18:30 6848.50000000 6839.90000000 6838.00000000 6857.70000000 6811.42460460 21.79867896 3824 1519239600 2018.02.21 19:00 6839.70000000 6828.50000000 6823.50000000 6844.20000000 6813.05083273 22.47216852 4311 1519241400 2018.02.21 19:30 6828.10000000 6836.50000000 6823.20000000 6837.00000000 6815.28408676 23.34886374 3313 1519243200 2018.02.21 20:00 6836.20000000 6839.90000000 6831.50000000 6839.90000000 6817.62845945 23.72512515 2190 1519245000 2018.02.21 20:30 6839.70000000 6840.00000000 6831.90000000 6844.50000000 6819.75908236 23.54840301 2251 1519246800 2018.02.21 21:00 6839.90000000 6865.60000000 6830.90000000 6880.20000000 6824.12488404 25.66802319 7117 1519248600 2018.02.21 21:30 6865.10000000 6843.40000000 6835.00000000 6871.40000000 6825.96060937 24.78619121 6815 1519250400 2018.02.21 22:00 6843.60000000 6816.20000000 6789.60000000 6844.40000000 6825.03102752 22.60677233 7701 1519252200 2018.02.21 22:30 6815.70000000 6758.50000000 6758.20000000 6828.40000000 6818.69473919 25.25324617 7950 1519254000 2018.02.21 23:00 6757.20000000 6755.10000000 6736.10000000 6760.00000000 6812.63809736 28.56359150 2424 1519255800 2018.02.21 23:30 6753.90000000 6746.60000000 6741.90000000 6758.70000000 6806.34875475 33.16822718 592 1519261200 2018.02.22 01:00 6747.10000000 6743.30000000 6739.10000000 6756.10000000 6800.34411144 37.65308822 839 1519263000 2018.02.22 01:30 6743.50000000 6717.00000000 6712.10000000 6747.90000000 6792.40657702 44.43682436 1176 1519264800 2018.02.22 02:00 6717.60000000 6729.50000000 6717.30000000 6731.60000000 6786.41547445 48.59004905 1295 1519266600 2018.02.22 02:30 6730.10000000 6720.90000000 6714.90000000 6733.50000000 6780.17590545 52.71873312 1334 1519268400 2018.02.22 03:00 6721.30000000 6696.10000000 6689.80000000 6724.50000000 6772.16867636 58.26070127 2097 1519270200 2018.02.22 03:30 6696.30000000 6707.50000000 6694.80000000 6711.00000000 6766.00975480 61.27916060 2183 1519272000 2018.02.22 04:00 6707.40000000 6708.80000000 6706.30000000 6716.30000000 6760.56120673 62.68890944 1561 1519273800 2018.02.22 04:30 6708.50000000 6712.50000000 6704.40000000 6714.30000000 6755.98394894 62.63780962 1064 1519275600 2018.02.22 05:00 6712.60000000 6715.30000000 6708.80000000 6717.10000000 6752.10928714 60.91815420 599 1519277400 2018.02.22 05:30 6714.60000000 6713.10000000 6710.90000000 6718.60000000 6748.39411694 59.23862337 717 1519279200 2018.02.22 06:00 6713.30000000 6717.50000000 6711.40000000 6720.60000000 6745.45182008 57.51633314 516 1519281000 2018.02.22 06:30 6717.60000000 6718.30000000 6713.80000000 6719.10000000 6742.86593246 54.56687823 377 1519282800 2018.02.22 07:00 6718.40000000 6720.90000000 6715.30000000 6727.00000000 6740.77393889 50.53551458 766 1519284600 2018.02.22 07:30 6721.00000000 6723.10000000 6720.90000000 6726.50000000 6739.09070661 45.63232353 560 1519286400 2018.02.22 08:00 6722.90000000 6723.00000000 6718.50000000 6725.50000000 6737.55825837 35.81594271 424 1519288200 2018.02.22 08:30 6722.80000000 6719.90000000 6717.30000000 6725.40000000 6735.87651947 26.63549020 428 1519290000 2018.02.22 09:00 6720.10000000 6718.90000000 6718.60000000 6727.90000000 6734.25970810 19.05729245 799 1519291800 2018.02.22 09:30 6718.80000000 6725.30000000 6710.40000000 6725.30000000 6733.40640256 17.80417809 793 1519293600 2018.02.22 10:00 6724.90000000 6731.50000000 6715.30000000 6732.00000000 6733.22484041 16.99906020 1275 1519295400 2018.02.22 10:30 6731.40000000 6717.60000000 6716.30000000 6732.10000000 6731.73676037 15.87794271 788 1519297200 2018.02.22 11:00 6717.80000000 6719.40000000 6707.80000000 6722.60000000 6730.56183081 14.88879469 1095 1519299000 2018.02.22 11:30 6719.80000000 6729.50000000 6713.60000000 6729.50000000 6730.46070407 14.49458314 937 1519300800 2018.02.22 12:00 6729.10000000 6741.90000000 6727.00000000 6742.30000000 6731.55016083 15.57689060 941 1519302600 2018.02.22 12:30 6741.80000000 6746.50000000 6741.80000000 6754.90000000 6732.97395503 16.79644900 1220 1519304400 2018.02.22 13:00 6747.30000000 6757.80000000 6742.90000000 6758.00000000 6735.33834027 17.19724740 1000 1519306200 2018.02.22 13:30 6757.60000000 6753.30000000 6749.60000000 6763.10000000 6737.04897453 17.57874379 1188 1519308000 2018.02.22 14:00 6753.50000000 6771.50000000 6753.30000000 6772.50000000 6740.33002457 19.82647383 1590 1519309800 2018.02.22 14:30 6771.40000000 6770.00000000 6765.60000000 6777.60000000 6743.15573652 21.33191804 1802 1519311600 2018.02.22 15:00 6770.50000000 6769.00000000 6763.00000000 6773.80000000 6745.61709495 22.33405962 1605 1519313400 2018.02.22 15:30 6768.90000000 6786.90000000 6768.10000000 6789.10000000 6749.54880019 24.61306567 1960 1519315200 2018.02.22 16:00 6786.80000000 6788.40000000 6783.40000000 6795.10000000 6753.24891446 26.49853362 1707 1519317000 2018.02.22 16:30 6789.40000000 6788.10000000 6777.50000000 6815.60000000 6756.56806546 27.69073170 7912 1519318800 2018.02.22 17:00 6788.40000000 6809.30000000 6776.10000000 6814.60000000 6761.59015446 30.62615257 7320 1519320600 2018.02.22 17:30 6809.80000000 6804.80000000 6801.40000000 6823.50000000 6765.70537785 32.24425298 5932 1519322400 2018.02.22 18:00 6805.30000000 6818.60000000 6803.40000000 6822.30000000 6770.74296091 34.45686905 5482 1519324200 2018.02.22 18:30 6818.50000000 6818.50000000 6801.40000000 6826.50000000 6775.29125035 35.49775746 4037 1519326000 2018.02.22 19:00 6818.40000000 6809.10000000 6806.90000000 6825.10000000 6778.51113127 34.87880760 3345 1519327800 2018.02.22 19:30 6809.40000000 6784.60000000 6774.90000000 6811.60000000 6779.09102353 32.95566477 4711 1519329600 2018.02.22 20:00 6784.40000000 6777.80000000 6766.90000000 6795.80000000 6778.96806891 31.16830359 4623 1519331400 2018.02.22 20:30 6778.00000000 6771.80000000 6748.90000000 6780.40000000 6778.28539568 27.96292832 4994 1519333200 2018.02.22 21:00 6771.90000000 6791.10000000 6767.30000000 6792.30000000 6779.50583418 24.80865593 4359 1519335000 2018.02.22 21:30 6791.80000000 6756.60000000 6753.60000000 6795.00000000 6777.32432617 22.95631246 3386 1519336800 2018.02.22 22:00 6757.00000000 6765.90000000 6748.00000000 6776.80000000 6776.23629510 21.95651944 5369 1519338600 2018.02.22 22:30 6765.50000000 6762.00000000 6742.80000000 6774.90000000 6774.88045747 21.62232400 5962 1519340400 2018.02.22 23:00 6762.40000000 6783.90000000 6759.10000000 6785.90000000 6775.73946152 21.02314821 1486 1519342200 2018.02.22 23:30 6782.80000000 6791.10000000 6782.80000000 6791.10000000 6777.20236995 20.02147676 463 1519347600 2018.02.23 01:00 6788.00000000 6782.80000000 6780.80000000 6790.20000000 6777.73547757 19.77764620 384 1519349400 2018.02.23 01:30 6782.70000000 6786.50000000 6782.10000000 6787.20000000 6778.57019400 19.40790811 342 1519351200 2018.02.23 02:00 6786.60000000 6779.80000000 6778.30000000 6788.10000000 6778.68731838 19.23527997 770 1519353000 2018.02.23 02:30 6780.30000000 6795.60000000 6778.00000000 6799.80000000 6780.29804996 18.77511020 1310 1519354800 2018.02.23 03:00 6795.80000000 6789.30000000 6785.60000000 6799.80000000 6781.15537854 18.44413106 965 1519356600 2018.02.23 03:30 6789.60000000 6791.70000000 6781.60000000 6792.30000000 6782.15962820 18.15242530 954 1519358400 2018.02.23 04:00 6792.00000000 6794.70000000 6790.10000000 6799.20000000 6783.35394932 16.98450140 693 1519360200 2018.02.23 04:30 6795.20000000 6797.80000000 6794.20000000 6801.50000000 6784.72976367 16.32499894 737 1519362000 2018.02.23 05:00 6797.60000000 6791.80000000 6788.80000000 6798.20000000 6785.40311951 14.49919024 644 1519363800 2018.02.23 05:30 6791.30000000 6794.20000000 6789.00000000 6794.80000000 6786.24091766 12.68314436 508 1519365600 2018.02.23 06:00 6794.30000000 6790.60000000 6790.60000000 6796.20000000 6786.65606835 11.73605308 333 1519367400 2018.02.23 06:30 6790.30000000 6794.30000000 6785.60000000 6797.80000000 6787.38406184 12.00688124 544 1519369200 2018.02.23 07:00 6794.20000000 6799.60000000 6793.60000000 6800.60000000 6788.54748453 12.35489533 682 1519371000 2018.02.23 07:30 6800.00000000 6799.20000000 6798.50000000 6802.20000000 6789.56200981 12.19076272 587 1519372800 2018.02.23 08:00 6799.30000000 6819.30000000 6797.80000000 6820.20000000 6792.39419935 14.41129329 853 1519374600 2018.02.23 08:30 6819.20000000 6814.10000000 6812.70000000 6823.00000000 6794.46141846 13.27970715 714 1519376400 2018.02.23 09:00 6813.80000000 6811.10000000 6809.60000000 6822.20000000 6796.04604527 12.45223310 892 1519378200 2018.02.23 09:30 6811.20000000 6811.60000000 6807.10000000 6815.60000000 6797.52737430 10.56771544 788 1519380000 2018.02.23 10:00 6811.30000000 6800.60000000 6799.50000000 6812.10000000 6797.82000531 10.16776824 1282 1519381800 2018.02.23 10:30 6800.10000000 6802.00000000 6795.00000000 6808.10000000 6798.21810005 10.12658984 925 1519383600 2018.02.23 11:00 6802.50000000 6803.00000000 6797.50000000 6803.30000000 6798.67351909 9.58653404 548 1519385400 2018.02.23 11:30 6802.80000000 6807.50000000 6800.30000000 6812.80000000 6799.51413632 9.37492986 781 1519387200 2018.02.23 12:00 6807.00000000 6797.10000000 6796.10000000 6808.00000000 6799.28421857 8.31516035 637 1519389000 2018.02.23 12:30 6797.20000000 6799.30000000 6791.10000000 6800.60000000 6799.28572157 8.27404126 907 1519390800 2018.02.23 13:00 6798.30000000 6803.30000000 6797.80000000 6805.00000000 6799.66803380 7.93776319 861 1519392600 2018.02.23 13:30 6803.10000000 6812.80000000 6800.50000000 6813.20000000 6800.91869725 7.98119187 879 1519394400 2018.02.23 14:00 6812.50000000 6816.30000000 6811.10000000 6818.60000000 6802.38358322 8.29683668 1095 1519396200 2018.02.23 14:30 6816.10000000 6813.50000000 6812.00000000 6817.60000000 6803.44228958 8.45795283 763 1519398000 2018.02.23 15:00 6813.60000000 6821.00000000 6813.60000000 6828.10000000 6805.11445248 8.71900618 1313 1519399800 2018.02.23 15:30 6820.80000000 6815.20000000 6813.70000000 6823.50000000 6806.07498082 8.56020701 1739 1519401600 2018.02.23 16:00 6815.10000000 6812.30000000 6810.00000000 6818.30000000 6806.66783979 7.85614157 1678 1519403400 2018.02.23 16:30 6813.10000000 6809.10000000 6798.10000000 6821.50000000 6806.89947409 7.32257282 8133 1519405200 2018.02.23 17:00 6809.20000000 6790.10000000 6788.00000000 6815.40000000 6805.29952418 8.41976802 6280 1519407000 2018.02.23 17:30 6790.50000000 6812.70000000 6786.90000000 6814.20000000 6806.00433140 8.22326205 4899 1519408800 2018.02.23 18:00 6812.90000000 6824.00000000 6811.90000000 6829.00000000 6807.71820460 8.25997512 4419 1519410600 2018.02.23 18:30 6824.20000000 6835.10000000 6821.40000000 6837.20000000 6810.32599464 9.96014614 3774 1519412400 2018.02.23 19:00 6834.90000000 6828.10000000 6827.60000000 6840.40000000 6812.01875705 10.79203386 3301 1519414200 2018.02.23 19:30 6828.40000000 6836.20000000 6827.20000000 6839.40000000 6814.32173257 12.29919431 2413 1519416000 2018.02.23 20:00 6836.50000000 6836.00000000 6824.20000000 6836.90000000 6816.38632947 13.11713331 2729 1519417800 2018.02.23 20:30 6836.10000000 6843.70000000 6835.00000000 6844.60000000 6818.98763142 14.44824782 2008 1519419600 2018.02.23 21:00 6843.40000000 6847.60000000 6837.00000000 6850.70000000 6821.71261891 15.79455297 2654 1519421400 2018.02.23 21:30 6847.40000000 6871.90000000 6845.60000000 6876.10000000 6826.49236949 19.80988811 3234 1519423200 2018.02.23 22:00 6872.10000000 6888.10000000 6871.90000000 6892.40000000 6832.35976287 24.11195131 3929 1519425000 2018.02.23 22:30 6888.20000000 6896.70000000 6879.60000000 6897.20000000 6838.48740450 28.13884843 3917 1519426800 2018.02.23 23:00 6896.60000000 6905.90000000 6886.10000000 6906.40000000 6844.90765169 32.13478784 1286 1519428600 2018.02.23 23:30 6901.60000000 6902.60000000 6901.60000000 6908.40000000 6850.40216105 35.04694190 372 1519606800 2018.02.26 01:00 6920.40000000 6917.30000000 6914.80000000 6922.30000000 6856.77338381 38.71449294 749 1519608600 2018.02.26 01:30 6917.20000000 6911.20000000 6909.30000000 6918.30000000 6861.95687107 40.59427875 519 1519610400 2018.02.26 02:00 6910.70000000 6901.40000000 6901.10000000 6911.70000000 6865.71335954 41.39743766 1159 1519612200 2018.02.26 02:30 6901.60000000 6888.90000000 6886.30000000 6901.70000000 6867.92161101 40.64768434 1461 1519614000 2018.02.26 03:00 6889.30000000 6896.60000000 6888.60000000 6898.90000000 6870.65288615 39.71903215 1248 1519615800 2018.02.26 03:30 6896.40000000 6892.60000000 6887.30000000 6900.10000000 6872.74308747 37.87699645 1460 1519617600 2018.02.26 04:00 6892.40000000 6896.80000000 6887.40000000 6897.80000000 6875.03422200 33.64931039 1190 1519619400 2018.02.26 04:30 6896.90000000 6895.90000000 6893.70000000 6901.20000000 6877.02143895 30.99279960 1008 1519621200 2018.02.26 05:00 6896.30000000 6901.70000000 6895.40000000 6904.10000000 6879.37177810 29.03969828 780 1519623000 2018.02.26 05:30 6901.60000000 6898.10000000 6898.10000000 6904.40000000 6881.15541828 27.45108276 610 1519624800 2018.02.26 06:00 6898.20000000 6900.30000000 6896.10000000 6901.10000000 6882.97871178 24.80060294 454 1519626600 2018.02.26 06:30 6900.60000000 6899.30000000 6898.20000000 6902.10000000 6884.53312018 22.37666829 387 1519628400 2018.02.26 07:00 6899.20000000 6901.80000000 6898.60000000 6902.40000000 6886.17758492 19.31242504 598 1519630200 2018.02.26 07:30 6901.70000000 6906.80000000 6901.10000000 6907.90000000 6888.14162445 16.40110736 630 1519632000 2018.02.26 08:00 6906.70000000 6907.10000000 6905.90000000 6909.60000000 6889.94718403 12.98671470 615 1519633800 2018.02.26 08:30 6907.20000000 6906.60000000 6905.60000000 6909.20000000 6891.53316650 11.59196696 449 1519635600 2018.02.26 09:00 6906.30000000 6900.70000000 6897.60000000 6906.60000000 6892.40619827 11.02242186 1037 1519637400 2018.02.26 09:30 6900.40000000 6903.10000000 6899.10000000 6908.40000000 6893.42465557 10.40793445 1074 1519639200 2018.02.26 10:00 6902.70000000 6918.10000000 6899.30000000 6919.80000000 6895.77468838 9.72540333 1781 1519641000 2018.02.26 10:30 6917.90000000 6919.10000000 6914.40000000 6921.10000000 6897.99614663 9.56743742 1355 1519642800 2018.02.26 11:00 6919.40000000 6915.20000000 6913.30000000 6923.10000000 6899.63460885 8.58934563 1352 1519644600 2018.02.26 11:30 6914.90000000 6912.70000000 6911.30000000 6918.30000000 6900.87893182 8.27338077 955 1519646400 2018.02.26 12:00 6912.80000000 6918.70000000 6912.30000000 6919.40000000 6902.57617641 8.75122916 766 1519648200 2018.02.26 12:30 6918.80000000 6921.40000000 6915.10000000 6921.40000000 6904.36892151 8.78711665 766 1519650000 2018.02.26 13:00 6921.60000000 6924.80000000 6920.80000000 6926.90000000 6906.31473851 9.40523281 684 1519651800 2018.02.26 13:30 6924.70000000 6924.40000000 6922.30000000 6926.30000000 6908.03714437 9.50781667 631 1519653600 2018.02.26 14:00 6924.80000000 6924.60000000 6923.80000000 6929.20000000 6909.61455919 9.69711206 751 1519655400 2018.02.26 14:30 6924.30000000 6933.40000000 6923.80000000 6934.10000000 6911.87983927 10.37866585 831 1519657200 2018.02.26 15:00 6933.60000000 6928.40000000 6928.30000000 6936.70000000 6913.45318791 10.69616346 889 1519659000 2018.02.26 15:30 6928.60000000 6930.60000000 6928.30000000 6936.10000000 6915.08621763 10.74294823 1216 1519660800 2018.02.26 16:00 6930.70000000 6929.40000000 6927.10000000 6934.60000000 6916.44943500 10.64167948 1384 1519662600 2018.02.26 16:30 6929.70000000 6955.10000000 6926.40000000 6961.30000000 6920.13044119 12.93328300 7594 1519664400 2018.02.26 17:00 6954.70000000 6941.60000000 6937.10000000 6961.80000000 6922.17516108 13.18231674 5928 1519666200 2018.02.26 17:30 6941.80000000 6937.10000000 6929.80000000 6946.60000000 6923.59657431 13.18672418 4953 1519668000 2018.02.26 18:00 6937.60000000 6958.60000000 6932.20000000 6959.40000000 6926.93023390 14.90305065 4039 1519669800 2018.02.26 18:30 6958.30000000 6954.60000000 6953.30000000 6961.70000000 6929.56544972 15.59601265 3301 1519671600 2018.02.26 19:00 6954.70000000 6961.20000000 6953.40000000 6963.60000000 6932.57826403 15.95071302 2834 1519673400 2018.02.26 19:30 6961.30000000 6965.80000000 6953.40000000 6968.20000000 6935.74223888 16.39574215 2831 1519675200 2018.02.26 20:00 6965.90000000 6970.10000000 6962.30000000 6970.10000000 6939.01440661 17.86269439 2548 1519677000 2018.02.26 20:30 6969.80000000 6967.30000000 6962.30000000 6970.60000000 6941.70827265 18.65293213 1679 1519678800 2018.02.26 21:00 6967.70000000 6973.40000000 6967.40000000 6980.60000000 6944.72653239 19.29810926 2264 1519680600 2018.02.26 21:30 6973.60000000 6972.80000000 6967.80000000 6979.70000000 6947.40019598 19.18373196 2753 1519682400 2018.02.26 22:00 6972.70000000 6985.80000000 6970.80000000 6987.60000000 6951.05732017 20.23360852 2986 1519684200 2018.02.26 22:30 6985.70000000 6988.40000000 6973.10000000 6988.60000000 6954.61376587 21.10850817 3504 1519686000 2018.02.26 23:00 6988.20000000 6994.30000000 6985.60000000 6994.30000000 6958.39340721 22.19039587 1084 1519687800 2018.02.26 23:30 6994.80000000 6999.10000000 6994.80000000 7001.90000000 6962.27022557 23.04496398 377 1519693200 2018.02.27 01:00 6998.10000000 6995.40000000 6993.30000000 6998.60000000 6965.42544219 22.93252162 390 1519695000 2018.02.27 01:30 6995.60000000 6996.40000000 6993.00000000 6999.80000000 6968.37540007 23.06966861 305 1519696800 2018.02.27 02:00 6996.00000000 6993.30000000 6992.30000000 6997.60000000 6970.74917149 22.09845690 615 1519698600 2018.02.27 02:30 6993.10000000 6997.00000000 6990.60000000 6997.40000000 6973.24925040 21.04804930 636 1519700400 2018.02.27 03:00 6996.90000000 6999.50000000 6995.10000000 6999.80000000 6975.74932179 19.41993677 584 1519702200 2018.02.27 03:30 6999.80000000 6999.80000000 6997.60000000 7003.50000000 6978.03986257 19.53507031 1104 1519704000 2018.02.27 04:00 7000.00000000 6996.80000000 6996.40000000 7001.50000000 6979.82654233 18.10562908 753 1519705800 2018.02.27 04:30 6997.00000000 6992.90000000 6992.50000000 6997.30000000 6981.07163353 15.44079625 635 1519707600 2018.02.27 05:00 6992.80000000 6990.90000000 6988.30000000 6994.00000000 6982.00766844 14.56049573 1002 1519709400 2018.02.27 05:30 6991.40000000 6990.60000000 6988.30000000 6994.50000000 6982.82598573 13.09168828 718 1519711200 2018.02.27 06:00 6990.30000000 6987.60000000 6986.80000000 6992.30000000 6983.28065375 12.03232363 451 1519713000 2018.02.27 06:30 6987.80000000 6990.00000000 6987.50000000 6992.30000000 6983.92059149 11.16940052 366 1519714800 2018.02.27 07:00 6990.10000000 6985.00000000 6983.60000000 6991.10000000 6984.02339230 10.67998103 797 1519716600 2018.02.27 07:30 6985.10000000 6985.60000000 6982.30000000 6985.80000000 6984.17354542 9.91015624 680 1519718400 2018.02.27 08:00 6985.80000000 6980.80000000 6980.80000000 6986.30000000 6983.85225538 9.87576843 591 1519720200 2018.02.27 08:30 6981.10000000 6985.00000000 6977.50000000 6985.60000000 6983.96156439 9.47539732 727 1519722000 2018.02.27 09:00 6984.90000000 6980.90000000 6980.80000000 6986.80000000 6983.66998683 9.72334846 971 1519723800 2018.02.27 09:30 6981.00000000 6983.10000000 6977.60000000 6985.30000000 6983.61570237 9.70883982 1181 1519725600 2018.02.27 10:00 6983.40000000 6984.00000000 6979.10000000 6995.80000000 6983.65230214 9.38323580 1949 1519727400 2018.02.27 10:30 6983.90000000 6980.90000000 6977.30000000 6986.60000000 6983.39017813 8.93145147 825 1519729200 2018.02.27 11:00 6980.50000000 6976.50000000 6973.80000000 6983.10000000 6982.73397069 9.08309823 1137 1519731000 2018.02.27 11:30 6976.40000000 6980.40000000 6973.10000000 6981.10000000 6982.51168776 8.70866637 988 1519732800 2018.02.27 12:00 6980.80000000 6982.30000000 6979.10000000 6984.80000000 6982.49152703 8.38000374 677 1519734600 2018.02.27 12:30 6982.40000000 6985.30000000 6981.10000000 6991.60000000 6982.75900064 7.60328651 909 1519736400 2018.02.27 13:00 6985.40000000 6978.80000000 6974.00000000 6989.40000000 6982.38195296 6.86011743 1393 1519738200 2018.02.27 13:30 6978.60000000 6974.60000000 6972.00000000 6980.10000000 6981.64081458 6.22549422 1084 1519740000 2018.02.27 14:00 6974.80000000 6983.50000000 6974.30000000 6984.10000000 6981.81787986 5.16318435 1189 1519741800 2018.02.27 14:30 6983.40000000 6983.60000000 6981.10000000 6988.30000000 6981.98760559 4.48827285 1118 1519743600 2018.02.27 15:00 6983.80000000 6985.00000000 6981.80000000 6993.60000000 6982.27450030 4.00347033 1218 1519745400 2018.02.27 15:30 6983.40000000 6990.10000000 6975.50000000 6994.80000000 6983.01978598 3.85674159 3249 1519747200 2018.02.27 16:00 6990.80000000 6990.50000000 6985.00000000 6995.30000000 6983.73218732 4.09128436 1988 1519749000 2018.02.27 16:30 6991.30000000 6966.60000000 6962.60000000 6995.30000000 6982.10055043 5.18338430 7561 1519750800 2018.02.27 17:00 6967.00000000 6996.60000000 6964.20000000 7002.30000000 6983.48145039 6.09888106 5786 1519752600 2018.02.27 17:30 6996.70000000 6950.60000000 6942.80000000 6999.50000000 6980.34988368 9.22033843 7764 1519754400 2018.02.27 18:00 6950.50000000 6942.10000000 6939.80000000 6966.60000000 6976.70703762 12.71764109 6688 1519756200 2018.02.27 18:30 6942.50000000 6930.00000000 6929.10000000 6955.60000000 6972.25874832 16.83081222 7104 1519758000 2018.02.27 19:00 6929.80000000 6921.20000000 6906.70000000 6941.80000000 6967.39601039 21.05990203 6588 1519759800 2018.02.27 19:30 6920.80000000 6951.60000000 6919.30000000 6952.50000000 6965.89162845 21.42212285 5370 1519761600 2018.02.27 20:00 6951.30000000 6949.30000000 6941.80000000 6956.70000000 6964.31147336 21.71813549 4174 1519763400 2018.02.27 20:30 6949.10000000 6938.60000000 6933.50000000 6954.10000000 6961.86276161 22.67922548 4714 1519765200 2018.02.27 21:00 6938.50000000 6935.20000000 6923.30000000 6942.80000000 6959.32345098 23.78231321 5991 1519767000 2018.02.27 21:30 6935.30000000 6934.50000000 6923.80000000 6948.80000000 6956.95931279 24.48539543 5574 1519768800 2018.02.27 22:00 6934.60000000 6920.10000000 6904.30000000 6940.00000000 6953.44890205 25.91846332 6155 1519770600 2018.02.27 22:30 6921.10000000 6899.60000000 6899.30000000 6932.80000000 6948.32043519 28.62816663 6042 1519772400 2018.02.27 23:00 6899.30000000 6907.70000000 6897.80000000 6913.10000000 6944.45182231 30.05518228 1888 1519774200 2018.02.27 23:30 6909.60000000 6906.10000000 6905.30000000 6913.00000000 6940.79926781 31.28722889 503 1519779600 2018.02.28 01:00 6909.60000000 6912.30000000 6909.20000000 6916.80000000 6938.08505182 31.00920669 668 1519781400 2018.02.28 01:30 6912.10000000 6920.70000000 6912.10000000 6922.40000000 6936.42933260 29.83619774 634 1519783200 2018.02.28 02:00 6920.60000000 6922.40000000 6920.30000000 6924.90000000 6935.09320569 28.13385829 775 1519785000 2018.02.28 02:30 6922.20000000 6922.20000000 6919.30000000 6926.20000000 6933.86528134 25.53458895 690 1519786800 2018.02.28 03:00 6922.40000000 6915.60000000 6911.30000000 6924.70000000 6932.12573073 22.48066033 1266 1519788600 2018.02.28 03:30 6915.40000000 6914.30000000 6908.60000000 6915.70000000 6930.42804209 21.35251271 1638 1519790400 2018.02.28 04:00 6914.40000000 6913.90000000 6908.90000000 6917.20000000 6928.85394285 15.40456819 927 1519792200 2018.02.28 04:30 6914.20000000 6911.90000000 6908.80000000 6915.10000000 6927.23928162 14.60248187 834 1519794000 2018.02.28 05:00 6912.30000000 6898.60000000 6890.70000000 6912.40000000 6924.51173099 14.77113572 1958 1519795800 2018.02.28 05:30 6897.80000000 6897.70000000 6887.40000000 6898.90000000 6921.95823280 15.31153248 1519 1519797600 2018.02.28 06:00 6897.20000000 6897.70000000 6893.20000000 6897.80000000 6919.64792492 15.91212530 820 1519799400 2018.02.28 06:30 6897.60000000 6900.70000000 6897.60000000 6903.80000000 6917.84336064 14.49235595 739 1519801200 2018.02.28 07:00 6900.60000000 6903.80000000 6900.10000000 6906.10000000 6916.50589772 12.69115038 884 1519803000 2018.02.28 07:30 6904.70000000 6901.30000000 6895.80000000 6904.80000000 6915.05771698 11.69313852 929 1519804800 2018.02.28 08:00 6901.40000000 6901.20000000 6897.10000000 6903.10000000 6913.73793441 10.71171923 770 1519806600 2018.02.28 08:30 6901.10000000 6900.70000000 6900.20000000 6905.40000000 6912.49622638 9.48866477 632 1519808400 2018.02.28 09:00 6900.80000000 6905.30000000 6900.80000000 6907.80000000 6911.81087148 9.14374598 989 1519810200 2018.02.28 09:30 6904.90000000 6905.30000000 6894.70000000 6905.90000000 6911.19078848 8.59613742 1367 1519812000 2018.02.28 10:00 6905.40000000 6910.10000000 6905.30000000 6917.30000000 6911.08690387 8.52703540 1708 1519813800 2018.02.28 10:30 6910.20000000 6912.40000000 6908.60000000 6918.30000000 6911.21196064 8.49938251 1213 1519815600 2018.02.28 11:00 6912.30000000 6921.10000000 6911.70000000 6922.10000000 6912.15367868 9.07820630 1156 1519817400 2018.02.28 11:30 6920.90000000 6922.80000000 6917.90000000 6923.70000000 6913.16761404 9.58925274 819 1519819200 2018.02.28 12:00 6922.90000000 6920.70000000 6918.10000000 6924.30000000 6913.88498413 9.85984359 766 1519821000 2018.02.28 12:30 6920.30000000 6915.10000000 6912.30000000 6922.70000000 6914.00069993 9.75144531 827 1519822800 2018.02.28 13:00 6915.40000000 6919.80000000 6915.20000000 6920.80000000 6914.55301422 10.13817809 643 1519824600 2018.02.28 13:30 6919.60000000 6911.10000000 6908.90000000 6919.80000000 6914.22415572 9.97707673 1009 1519826400 2018.02.28 14:00 6911.30000000 6908.80000000 6908.70000000 6917.10000000 6913.70756946 9.75495934 791 1519828200 2018.02.28 14:30 6908.70000000 6922.10000000 6908.30000000 6922.40000000 6914.50684856 10.34298869 891 1519830000 2018.02.28 15:00 6922.30000000 6926.40000000 6921.60000000 6929.40000000 6915.63952965 10.60314046 954 1519831800 2018.02.28 15:30 6926.70000000 6932.80000000 6926.30000000 6939.30000000 6917.27386016 11.21416559 1825 1519833600 2018.02.28 16:00 6932.90000000 6938.90000000 6932.80000000 6941.70000000 6919.33349253 12.15034168 1666 1519835400 2018.02.28 16:30 6941.20000000 6952.20000000 6920.80000000 6952.20000000 6922.46363610 14.53349114 6676 1519837200 2018.02.28 17:00 6952.40000000 6950.70000000 6940.50000000 6958.30000000 6925.15281361 16.11997063 4681 1519839000 2018.02.28 17:30 6950.50000000 6919.70000000 6908.00000000 6955.00000000 6924.63349803 15.08856134 5485 1519840800 2018.02.28 18:00 6920.30000000 6923.50000000 6901.40000000 6926.90000000 6924.52554584 14.12424337 6540 1519842600 2018.02.28 18:30 6923.40000000 6913.00000000 6888.30000000 6926.50000000 6923.42787480 13.13444646 7219 1519844400 2018.02.28 19:00 6913.20000000 6909.40000000 6903.90000000 6919.50000000 6922.09188673 12.78059532 5302 1519846200 2018.02.28 19:30 6909.30000000 6936.50000000 6903.40000000 6941.50000000 6923.46408799 12.57145080 4597 1519848000 2018.02.28 20:00 6936.40000000 6943.90000000 6930.00000000 6946.40000000 6925.41036533 12.94708333 4140 1519849800 2018.02.28 20:30 6943.80000000 6957.20000000 6935.50000000 6957.50000000 6928.43794958 14.40512297 4305 1519851600 2018.02.28 21:00 6957.00000000 6953.30000000 6952.90000000 6965.40000000 6930.80576391 15.46491169 4243 1519853400 2018.02.28 21:30 6953.00000000 6917.30000000 6913.40000000 6953.50000000 6929.51950068 15.52773974 6049 1519855200 2018.02.28 22:00 6917.00000000 6904.30000000 6890.50000000 6921.80000000 6927.11764347 16.32579586 7224 1519857000 2018.02.28 22:30 6904.80000000 6855.90000000 6855.90000000 6910.80000000 6920.33501076 22.97858412 7564 1519858800 2018.02.28 23:00 6854.30000000 6874.50000000 6853.00000000 6878.30000000 6915.96977164 25.91630600 2446 1519860600 2018.02.28 23:30 6872.40000000 6875.00000000 6863.80000000 6877.40000000 6912.06788862 28.40915068 715 1519866000 2018.03.01 01:00 6876.80000000 6867.50000000 6865.50000000 6879.30000000 6907.82332780 31.30846954 734 1519867800 2018.03.01 01:30 6867.60000000 6877.30000000 6867.00000000 6882.60000000 6904.91634420 32.79185456 617 1519869600 2018.03.01 02:00 6876.10000000 6872.20000000 6867.10000000 6877.00000000 6901.80050190 34.21307498 1085 1519871400 2018.03.01 02:30 6872.00000000 6871.70000000 6870.80000000 6879.80000000 6898.93378743 35.02899882 1238 1519873200 2018.03.01 03:00 6871.50000000 6842.30000000 6838.20000000 6873.60000000 6893.54009339 37.56927863 2404 1519875000 2018.03.01 03:30 6842.50000000 6859.80000000 6836.30000000 6865.30000000 6890.32675116 36.82656467 1735 1519876800 2018.03.01 04:00 6859.30000000 6852.60000000 6844.80000000 6861.00000000 6886.73372724 36.07314845 1210 1519878600 2018.03.01 04:30 6852.30000000 6856.10000000 6851.80000000 6864.30000000 6883.81622941 36.60454598 1060 1519880400 2018.03.01 05:00 6856.20000000 6861.30000000 6849.60000000 6862.00000000 6881.67182661 36.30230118 909 1519882200 2018.03.01 05:30 6861.60000000 6866.30000000 6861.10000000 6868.30000000 6880.20784312 36.06176786 773 1519884000 2018.03.01 06:00 6866.60000000 6862.80000000 6858.30000000 6867.80000000 6878.54995330 35.95726823 629 1519885800 2018.03.01 06:30 6863.10000000 6862.50000000 6859.10000000 6865.50000000 6877.02138632 33.90915590 445 1519887600 2018.03.01 07:00 6863.30000000 6852.30000000 6848.60000000 6864.80000000 6874.66696858 31.02758938 663 1519889400 2018.03.01 07:30 6852.10000000 6857.20000000 6847.60000000 6857.60000000 6873.00344776 25.13247200 643 1519891200 2018.03.01 08:00 6857.10000000 6862.00000000 6853.30000000 6863.60000000 6871.95550035 17.46356173 819 1519893000 2018.03.01 08:30 6861.80000000 6868.50000000 6860.80000000 6869.80000000 6871.62640508 14.08425359 684 1519894800 2018.03.01 09:00 6868.20000000 6880.70000000 6866.70000000 6884.70000000 6872.49055698 12.77347413 1655 1519896600 2018.03.01 09:30 6880.20000000 6881.20000000 6877.10000000 6887.10000000 6873.32002774 12.88375920 1149 1519898400 2018.03.01 10:00 6881.00000000 6882.30000000 6877.00000000 6884.70000000 6874.17526320 13.56186379 1399 1519900200 2018.03.01 10:30 6882.60000000 6886.60000000 6882.30000000 6893.60000000 6875.35857146 14.55946829 1321 1519902000 2018.03.01 11:00 6886.50000000 6876.50000000 6869.20000000 6886.70000000 6875.46727894 14.52133913 1495 1519903800 2018.03.01 11:30 6876.30000000 6851.10000000 6846.30000000 6878.70000000 6873.14658571 14.09201573 1811 1519905600 2018.03.01 12:00 6850.80000000 6846.00000000 6841.30000000 6859.60000000 6870.56119659 13.95437296 1565 1519907400 2018.03.01 12:30 6845.80000000 6856.20000000 6845.60000000 6860.30000000 6869.19346359 13.66555165 1142 1519909200 2018.03.01 13:00 6856.00000000 6853.80000000 6853.60000000 6862.10000000 6867.72741943 12.19582600 954 1519911000 2018.03.01 13:30 6854.10000000 6832.10000000 6819.60000000 6854.70000000 6864.33433187 13.58145046 1773 1519912800 2018.03.01 14:00 6831.80000000 6838.80000000 6827.20000000 6844.00000000 6861.90249074 14.25992383 1461 1519914600 2018.03.01 14:30 6839.20000000 6842.00000000 6836.30000000 6850.50000000 6860.00701543 14.88881721 1700 1519916400 2018.03.01 15:00 6842.10000000 6846.60000000 6838.80000000 6850.80000000 6858.73015682 15.26091136 1612 1519918200 2018.03.01 15:30 6846.70000000 6873.80000000 6846.10000000 6877.00000000 6860.16537998 15.42512096 2918 1519920000 2018.03.01 16:00 6873.50000000 6860.60000000 6860.50000000 6877.80000000 6860.20677236 15.41322292 3096 1519921800 2018.03.01 16:30 6860.50000000 6802.50000000 6797.10000000 6884.60000000 6854.71088928 20.11716350 10485 1519923600 2018.03.01 17:00 6802.30000000 6862.80000000 6793.70000000 6863.80000000 6855.48128078 20.07752176 9553 1519925400 2018.03.01 17:30 6862.50000000 6832.80000000 6826.50000000 6894.30000000 6853.32115880 20.95802786 9400 1519927200 2018.03.01 18:00 6832.70000000 6835.70000000 6828.00000000 6859.90000000 6851.64295320 21.47622483 7230 1519929000 2018.03.01 18:30 6835.30000000 6859.90000000 6831.90000000 6871.00000000 6852.42933861 21.10948678 7143 1519930800 2018.03.01 19:00 6859.70000000 6820.70000000 6811.70000000 6862.50000000 6849.40749684 21.52039900 7181 1519932600 2018.03.01 19:30 6820.50000000 6803.50000000 6799.30000000 6825.30000000 6845.03535428 22.94890895 6707 1519934400 2018.03.01 20:00 6803.20000000 6777.30000000 6754.90000000 6803.20000000 6838.58436816 26.48635895 7030 1519936200 2018.03.01 20:30 6777.20000000 6718.90000000 6718.90000000 6781.90000000 6827.18585690 36.62114078 7110 1519938000 2018.03.01 21:00 6719.70000000 6733.40000000 6685.50000000 6733.80000000 6818.25387053 41.75350872 8958 1519939800 2018.03.01 21:30 6731.40000000 6738.40000000 6707.20000000 6747.00000000 6810.64874001 46.04201966 7221 1519941600 2018.03.01 22:00 6737.90000000 6767.90000000 6715.00000000 6784.50000000 6806.57743143 47.16198026 8671 1519943400 2018.03.01 22:30 6768.00000000 6748.40000000 6723.20000000 6777.20000000 6801.03672368 48.64809936 8550 1519945200 2018.03.01 23:00 6748.80000000 6756.50000000 6744.80000000 6767.00000000 6796.79513095 48.99529046 2169 1519947000 2018.03.01 23:30 6755.50000000 6761.40000000 6751.20000000 6764.00000000 6793.42416609 49.61286296 568 1519952400 2018.03.02 01:00 6763.00000000 6756.40000000 6754.50000000 6771.10000000 6789.89805504 49.85638068 894 1519954200 2018.03.02 01:30 6756.10000000 6766.30000000 6756.10000000 6766.80000000 6787.65062123 49.10299268 572 1519956000 2018.03.02 02:00 6766.50000000 6773.60000000 6765.50000000 6774.30000000 6786.31246682 47.56153456 1101 1519957800 2018.03.02 02:30 6773.50000000 6773.30000000 6769.30000000 6773.90000000 6785.07318427 43.50147973 764 1519959600 2018.03.02 03:00 6773.40000000 6762.00000000 6758.40000000 6774.60000000 6782.87573815 40.34446435 1112 1519961400 2018.03.02 03:30 6762.30000000 6762.80000000 6751.60000000 6767.80000000 6780.96376309 40.29299348 1671 1519963200 2018.03.02 04:00 6762.30000000 6755.50000000 6752.30000000 6762.50000000 6778.53864279 36.04417194 1018 1519965000 2018.03.02 04:30 6754.50000000 6747.60000000 6737.40000000 6754.60000000 6775.59210538 34.11651414 1380 1519966800 2018.03.02 05:00 6748.10000000 6756.40000000 6741.10000000 6756.40000000 6773.76428582 31.20373819 1084 1519968600 2018.03.02 05:30 6756.30000000 6746.00000000 6744.10000000 6759.10000000 6771.12006813 24.13301962 1053 1519970400 2018.03.02 06:00 6746.50000000 6762.60000000 6746.10000000 6763.10000000 6770.30863307 21.05125575 824 1519972200 2018.03.02 06:30 6763.00000000 6761.00000000 6761.00000000 6767.30000000 6769.42209658 19.19181028 810 1519974000 2018.03.02 07:00 6761.40000000 6765.00000000 6760.40000000 6768.80000000 6769.00094453 18.83598105 791 1519975800 2018.03.02 07:30 6764.60000000 6758.60000000 6755.00000000 6765.10000000 6768.01037838 14.60141556 687 1519977600 2018.03.02 08:00 6759.40000000 6761.50000000 6756.10000000 6767.00000000 6767.39034235 12.02963024 688 1519979400 2018.03.02 08:30 6761.40000000 6765.80000000 6760.30000000 6766.00000000 6767.23888117 10.03648159 641 1519981200 2018.03.02 09:00 6766.00000000 6760.90000000 6760.00000000 6772.40000000 6766.63517820 9.71797105 1202 1519983000 2018.03.02 09:30 6761.30000000 6751.40000000 6748.80000000 6761.30000000 6765.18420885 8.54027431 1005 1519984800 2018.03.02 10:00 6751.30000000 6769.30000000 6748.00000000 6773.80000000 6765.57618896 8.57603140 2062 1519986600 2018.03.02 10:30 6768.90000000 6745.80000000 6745.50000000 6770.90000000 6763.69274239 8.66675561 1519 1519988400 2018.03.02 11:00 6746.30000000 6741.00000000 6736.30000000 6750.10000000 6761.53152883 9.16359426 1869 1519990200 2018.03.02 11:30 6741.30000000 6732.50000000 6730.50000000 6743.80000000 6758.76662132 10.53783697 1662 1519992000 2018.03.02 12:00 6732.30000000 6729.80000000 6724.80000000 6735.80000000 6756.00789548 11.45660968 1711 1519993800 2018.03.02 12:30 6729.60000000 6717.00000000 6713.90000000 6739.30000000 6752.29285782 13.45548934 2308 1519995600 2018.03.02 13:00 6717.30000000 6693.90000000 6693.80000000 6717.90000000 6746.73163326 18.53576459 2592 1519997400 2018.03.02 13:30 6693.10000000 6703.00000000 6689.30000000 6708.50000000 6742.56671581 20.96319992 2294 1519999200 2018.03.02 14:00 6702.50000000 6706.60000000 6692.50000000 6715.90000000 6739.14131430 22.71237750 2386 1520001000 2018.03.02 14:30 6706.80000000 6675.80000000 6671.40000000 6710.10000000 6733.10880818 27.60406835 3182 1520002800 2018.03.02 15:00 6676.30000000 6673.50000000 6664.40000000 6683.80000000 6727.43177883 31.27529754 3730 1520004600 2018.03.02 15:30 6673.80000000 6686.30000000 6671.30000000 6693.90000000 6723.51446656 33.24117874 3791 1520006400 2018.03.02 16:00 6686.10000000 6668.50000000 6660.90000000 6689.00000000 6718.27499355 35.47040675 3654 1520008200 2018.03.02 16:30 6669.00000000 6682.30000000 6642.90000000 6700.80000000 6714.84880369 35.85344350 10495 1520010000 2018.03.02 17:00 6682.00000000 6683.50000000 6664.40000000 6696.10000000 6711.86320334 35.36399606 9522 1520011800 2018.03.02 17:30 6683.80000000 6699.80000000 6677.30000000 6724.80000000 6710.71432683 34.09892871 9328 1520013600 2018.03.02 18:00 6699.40000000 6729.30000000 6689.50000000 6731.00000000 6712.48439094 32.18972295 8365 1520015400 2018.03.02 18:30 6729.50000000 6756.80000000 6711.50000000 6757.30000000 6716.70492514 31.39854013 8260 1520017200 2018.03.02 19:00 6756.30000000 6762.50000000 6740.10000000 6764.30000000 6721.06636084 31.98766424 7940 1520019000 2018.03.02 19:30 6762.40000000 6772.50000000 6742.90000000 6779.10000000 6725.96480266 34.32714572 7319 1520020800 2018.03.02 20:00 6773.00000000 6732.60000000 6731.60000000 6775.30000000 6726.59672622 33.18669564 7166 1520022600 2018.03.02 20:30 6732.50000000 6741.10000000 6716.80000000 6749.60000000 6727.97799039 33.60053546 6851 1520024400 2018.03.02 21:00 6741.30000000 6759.10000000 6741.10000000 6774.50000000 6730.94199131 35.39446584 6404 1520026200 2018.03.02 21:30 6759.40000000 6761.30000000 6748.80000000 6784.50000000 6733.83323023 37.27054588 6290 1520028000 2018.03.02 22:00 6761.00000000 6772.50000000 6745.40000000 6776.90000000 6737.51577973 39.83238523 7016 1520029800 2018.03.02 22:30 6772.60000000 6808.50000000 6770.50000000 6820.10000000 6744.27618166 45.31142566 7010 1520031600 2018.03.02 23:00 6808.80000000 6802.00000000 6799.60000000 6809.30000000 6749.77368817 47.87899375 1725 1520033400 2018.03.02 23:30 6802.30000000 6804.90000000 6802.30000000 6808.80000000 6755.02381311 50.28380600 550 1520211600 2018.03.05 01:00 6792.60000000 6783.60000000 6776.70000000 6799.30000000 6757.74535471 50.52817393 1458 1520213400 2018.03.05 01:30 6783.50000000 6790.30000000 6783.30000000 6795.60000000 6760.84579712 48.66212137 1017 1520215200 2018.03.05 02:00 6791.30000000 6800.60000000 6791.30000000 6809.10000000 6764.63191168 46.50565795 1556 1520217000 2018.03.05 02:30 6800.80000000 6794.60000000 6793.70000000 6804.10000000 6767.48601533 44.29689480 974 1520218800 2018.03.05 03:00 6794.30000000 6794.60000000 6787.70000000 6799.10000000 6770.06829959 39.31952906 1210 1520220600 2018.03.05 03:30 6795.70000000 6790.20000000 6790.20000000 6807.80000000 6771.98560439 34.59060831 1646 1520222400 2018.03.05 04:00 6790.50000000 6786.10000000 6782.20000000 6791.60000000 6773.32983254 28.57208958 1627 1520224200 2018.03.05 04:30 6785.70000000 6773.30000000 6773.10000000 6785.70000000 6773.32699135 23.36764199 1295 1520226000 2018.03.05 05:00 6773.20000000 6777.10000000 6767.20000000 6777.30000000 6773.68632550 21.12958899 1257 1520227800 2018.03.05 05:30 6777.30000000 6777.30000000 6774.10000000 6779.70000000 6774.03048498 20.71603851 890 1520229600 2018.03.05 06:00 6777.60000000 6776.70000000 6775.30000000 6780.10000000 6774.28472451 20.49195436 531 1520231400 2018.03.05 06:30 6776.60000000 6761.80000000 6761.30000000 6776.60000000 6773.09570312 21.00371979 890 1520233200 2018.03.05 07:00 6762.30000000 6765.60000000 6761.60000000 6772.30000000 6772.38182664 19.33522932 808 1520235000 2018.03.05 07:30 6765.50000000 6770.10000000 6764.30000000 6777.50000000 6772.16450981 18.15579982 844 1520236800 2018.03.05 08:00 6770.30000000 6765.80000000 6761.00000000 6770.80000000 6771.55836602 18.34228943 757 1520238600 2018.03.05 08:30 6766.10000000 6762.80000000 6762.10000000 6768.10000000 6770.72423592 18.83250545 583 1520240400 2018.03.05 09:00 6762.60000000 6749.00000000 6748.80000000 6765.20000000 6768.65526107 20.68784039 1660 1520242200 2018.03.05 09:30 6748.80000000 6747.30000000 6740.00000000 6756.80000000 6766.62142669 20.40448667 1489 1520244000 2018.03.05 10:00 6747.10000000 6774.60000000 6740.80000000 6779.80000000 6767.38129081 18.47349055 2521 1520245800 2018.03.05 10:30 6775.00000000 6794.30000000 6768.10000000 6800.80000000 6769.94497740 16.29337854 2140 1520247600 2018.03.05 11:00 6794.60000000 6787.30000000 6783.70000000 6802.00000000 6771.59783670 15.83414786 1810 1520249400 2018.03.05 11:30 6786.80000000 6804.80000000 6785.30000000 6810.60000000 6774.75994749 16.11800261 1743 1520251200 2018.03.05 12:00 6805.30000000 6807.80000000 6801.60000000 6813.00000000 6777.90661915 16.43628583 1531 1520253000 2018.03.05 12:30 6807.60000000 6823.80000000 6806.60000000 6830.20000000 6782.27741733 19.14607596 1727 1520254800 2018.03.05 13:00 6823.70000000 6810.80000000 6808.60000000 6824.70000000 6784.99385378 20.43631744 1428 1520256600 2018.03.05 13:30 6810.70000000 6805.00000000 6803.60000000 6812.70000000 6786.89920103 21.32843587 1318 1520258400 2018.03.05 14:00 6804.60000000 6799.30000000 6795.60000000 6811.30000000 6788.08022951 21.82145314 1456 1520260200 2018.03.05 14:30 6799.20000000 6790.20000000 6788.00000000 6802.70000000 6788.28211241 21.62737451 1793 1520262000 2018.03.05 15:00 6790.70000000 6798.70000000 6787.60000000 6808.00000000 6789.27429218 21.84248526 2268 1520263800 2018.03.05 15:30 6799.00000000 6789.20000000 6784.60000000 6805.50000000 6789.26721674 21.67611902 2665 1520265600 2018.03.05 16:00 6789.10000000 6779.80000000 6771.10000000 6789.10000000 6788.36557705 21.41202469 3592 1520267400 2018.03.05 16:30 6779.60000000 6775.80000000 6760.00000000 6798.70000000 6787.16885542 20.60823046 9694 1520269200 2018.03.05 17:00 6776.80000000 6776.60000000 6751.40000000 6783.90000000 6786.16229776 20.12408877 8619 1520271000 2018.03.05 17:30 6776.40000000 6817.30000000 6771.30000000 6818.10000000 6789.12779322 20.93782132 6759 1520272800 2018.03.05 18:00 6817.60000000 6839.60000000 6814.70000000 6844.80000000 6793.93467005 23.17180939 6446 1520274600 2018.03.05 18:30 6839.70000000 6865.30000000 6838.30000000 6869.40000000 6800.73136814 27.38650374 5170 1520276400 2018.03.05 19:00 6865.70000000 6865.10000000 6854.30000000 6880.30000000 6806.86171403 28.94274527 5572 1520278200 2018.03.05 19:30 6865.30000000 6879.80000000 6859.10000000 6880.40000000 6813.80821746 30.68071486 4560 1520280000 2018.03.05 20:00 6879.90000000 6880.10000000 6878.60000000 6894.10000000 6820.12172056 33.39039441 4693 1520281800 2018.03.05 20:30 6879.90000000 6877.70000000 6864.30000000 6884.30000000 6825.60536622 35.95839377 4520 1520283600 2018.03.05 21:00 6877.60000000 6866.20000000 6850.30000000 6881.30000000 6829.47152182 36.60430132 5074 1520285400 2018.03.05 21:30 6866.40000000 6893.80000000 6866.10000000 6895.10000000 6835.59804355 39.78696048 4955 1520287200 2018.03.05 22:00 6893.60000000 6884.80000000 6882.20000000 6902.30000000 6840.28394416 41.60495587 4925 1520289000 2018.03.05 22:30 6884.90000000 6882.60000000 6880.30000000 6897.80000000 6844.31404472 43.29823609 5197 1520290800 2018.03.05 23:00 6882.30000000 6875.40000000 6874.30000000 6883.80000000 6847.27461189 43.79824185 1256 1520292600 2018.03.05 23:30 6875.30000000 6877.30000000 6873.20000000 6877.40000000 6850.13417266 43.81337197 314 1520298000 2018.03.06 01:00 6877.50000000 6879.40000000 6877.50000000 6884.00000000 6852.92139431 43.25617097 509 1520299800 2018.03.06 01:30 6879.50000000 6879.40000000 6878.10000000 6883.50000000 6855.44316628 41.64861411 455 1520301600 2018.03.06 02:00 6879.20000000 6882.00000000 6875.00000000 6882.90000000 6857.97238854 40.32140285 866 1520303400 2018.03.06 02:30 6882.10000000 6885.70000000 6881.50000000 6886.90000000 6860.61311344 37.86324088 1008 1520305200 2018.03.06 03:00 6885.90000000 6886.60000000 6882.50000000 6888.20000000 6863.08805502 33.65360004 983 1520307000 2018.03.06 03:30 6886.40000000 6883.90000000 6883.90000000 6890.90000000 6865.07014502 27.45963548 1202 1520308800 2018.03.06 04:00 6883.60000000 6880.20000000 6876.10000000 6887.70000000 6866.51108359 18.71238709 1345 1520310600 2018.03.06 04:30 6880.00000000 6883.10000000 6876.90000000 6883.40000000 6868.09098039 14.52294206 921 1520312400 2018.03.06 05:00 6882.90000000 6885.20000000 6880.60000000 6886.00000000 6869.72041083 12.24144667 738 1520314200 2018.03.06 05:30 6885.60000000 6885.60000000 6884.20000000 6889.60000000 6871.23275265 11.42701185 637 1520316000 2018.03.06 06:00 6885.40000000 6886.20000000 6882.70000000 6887.10000000 6872.65820478 10.58041777 585 1520317800 2018.03.06 06:30 6886.10000000 6882.90000000 6882.90000000 6887.90000000 6873.63361385 9.87685698 407 1520319600 2018.03.06 07:00 6883.20000000 6886.50000000 6880.40000000 6887.10000000 6874.85898396 9.17524208 832 1520321400 2018.03.06 07:30 6886.60000000 6890.40000000 6885.60000000 6891.40000000 6876.33908073 8.62344410 678 1520323200 2018.03.06 08:00 6890.50000000 6893.90000000 6885.50000000 6896.40000000 6878.01154923 7.80995413 848 1520325000 2018.03.06 08:30 6894.10000000 6897.90000000 6892.10000000 6898.10000000 6879.90568740 6.89247975 625 1520326800 2018.03.06 09:00 6898.00000000 6900.70000000 6894.70000000 6904.60000000 6881.88609812 7.12058262 1451 1520328600 2018.03.06 09:30 6900.60000000 6904.00000000 6898.90000000 6906.90000000 6883.99218401 7.80440575 1467 1520330400 2018.03.06 10:00 6904.10000000 6901.60000000 6896.20000000 6904.90000000 6885.66911887 7.95910460 2733 1520332200 2018.03.06 10:30 6901.50000000 6898.70000000 6893.10000000 6905.20000000 6886.91015517 7.89716063 1692 1520334000 2018.03.06 11:00 6899.00000000 6900.00000000 6894.40000000 6904.40000000 6888.15680706 7.91505553 1631 1520335800 2018.03.06 11:30 6899.90000000 6902.40000000 6896.70000000 6904.90000000 6889.51330162 7.96386197 1324 1520337600 2018.03.06 12:00 6902.50000000 6898.60000000 6894.10000000 6903.70000000 6890.37870147 7.85395078 1278 1520339400 2018.03.06 12:30 6898.50000000 6906.00000000 6898.20000000 6909.90000000 6891.86644419 8.24852457 1238 1520341200 2018.03.06 13:00 6906.20000000 6916.70000000 6904.90000000 6920.70000000 6894.23154474 9.58769617 2015 1520343000 2018.03.06 13:30 6916.90000000 6920.60000000 6913.70000000 6923.50000000 6896.74282619 10.88460618 2265 1520344800 2018.03.06 14:00 6920.50000000 6911.10000000 6910.90000000 6920.70000000 6898.11017608 10.70559096 1529 1520346600 2018.03.06 14:30 6911.00000000 6919.70000000 6909.90000000 6920.10000000 6900.16634979 11.19956015 1527 1520348400 2018.03.06 15:00 6919.60000000 6913.90000000 6913.60000000 6921.40000000 6901.47431647 11.11446348 1335 1520350200 2018.03.06 15:30 6913.70000000 6911.00000000 6906.00000000 6916.60000000 6902.38152443 10.72770870 2101 1520352000 2018.03.06 16:00 6911.10000000 6916.50000000 6905.90000000 6919.10000000 6903.72614115 10.50435796 2498 1520353800 2018.03.06 16:30 6918.40000000 6927.20000000 6896.40000000 6931.90000000 6905.96174675 10.56496652 8913 1520355600 2018.03.06 17:00 6927.40000000 6931.80000000 6906.10000000 6935.60000000 6908.42253278 11.01911748 7128 1520357400 2018.03.06 17:30 6932.60000000 6890.20000000 6886.10000000 6937.30000000 6906.68705347 11.12486248 7410 1520359200 2018.03.06 18:00 6890.60000000 6877.80000000 6871.10000000 6900.30000000 6903.93590552 12.97542660 8336 1520361000 2018.03.06 18:30 6878.10000000 6900.80000000 6870.10000000 6901.30000000 6903.63724785 13.00880323 6259 1520362800 2018.03.06 19:00 6900.40000000 6891.20000000 6889.30000000 6904.80000000 6902.45274805 13.63369191 5415 1520364600 2018.03.06 19:30 6891.10000000 6920.10000000 6888.40000000 6920.30000000 6904.13343871 13.64538406 4920 1520366400 2018.03.06 20:00 6919.80000000 6916.20000000 6911.10000000 6924.80000000 6905.28263503 13.57876304 5046 1520368200 2018.03.06 20:30 6916.40000000 6898.30000000 6892.80000000 6919.60000000 6904.61762217 13.76161987 4875 1520370000 2018.03.06 21:00 6897.80000000 6896.90000000 6890.60000000 6905.30000000 6903.88261053 14.04710179 4784 1520371800 2018.03.06 21:30 6897.20000000 6912.20000000 6896.80000000 6919.80000000 6904.67474286 13.90840634 3413 1520373600 2018.03.06 22:00 6912.30000000 6906.10000000 6896.10000000 6914.10000000 6904.81048164 13.80166863 4015 1520375400 2018.03.06 22:30 6905.80000000 6912.10000000 6899.70000000 6913.70000000 6905.50472148 13.67534503 4202 1520377200 2018.03.06 23:00 6912.40000000 6905.10000000 6903.60000000 6915.60000000 6905.46617658 13.45447320 1127 1520379000 2018.03.06 23:30 6904.40000000 6906.60000000 6904.40000000 6909.10000000 6905.57415976 13.00185003 287 1520384400 2018.03.07 01:00 6829.00000000 6818.30000000 6817.90000000 6855.30000000 6897.26233502 24.17910249 2792 1520386200 2018.03.07 01:30 6818.20000000 6823.80000000 6816.50000000 6830.50000000 6890.26592216 29.99713862 1757 1520388000 2018.03.07 02:00 6823.50000000 6800.40000000 6799.50000000 6828.20000000 6881.70726291 37.38943731 2667 1520389800 2018.03.07 02:30 6800.50000000 6809.30000000 6796.40000000 6814.30000000 6874.81133311 41.85893470 2255 1520391600 2018.03.07 03:00 6809.20000000 6824.50000000 6808.50000000 6827.20000000 6870.01977757 43.56065968 2122 1520393400 2018.03.07 03:30 6825.00000000 6857.50000000 6823.00000000 6858.00000000 6868.82741781 42.03588689 2472 1520395200 2018.03.07 04:00 6857.70000000 6844.80000000 6843.70000000 6861.40000000 6866.53909230 40.42130956 2230 1520397000 2018.03.07 04:30 6844.50000000 6842.00000000 6836.20000000 6850.00000000 6864.20203589 40.89736371 1581 1520398800 2018.03.07 05:00 6841.90000000 6836.80000000 6834.40000000 6846.50000000 6861.59231819 41.76084029 1279 1520400600 2018.03.07 05:30 6837.00000000 6835.00000000 6831.00000000 6839.30000000 6859.05971645 41.72079087 1054 1520402400 2018.03.07 06:00 6834.90000000 6826.80000000 6825.00000000 6836.00000000 6855.98736251 42.24615409 818 1520404200 2018.03.07 06:30 6826.50000000 6838.30000000 6824.90000000 6841.50000000 6854.30285179 40.16300986 890 1520406000 2018.03.07 07:00 6838.50000000 6826.80000000 6825.80000000 6840.30000000 6851.68353257 38.41217939 946 1520407800 2018.03.07 07:30 6826.90000000 6826.50000000 6820.30000000 6833.00000000 6849.28510090 37.52562162 986 1520409600 2018.03.07 08:00 6826.80000000 6820.00000000 6818.50000000 6830.70000000 6846.49604367 36.63198723 851 1520411400 2018.03.07 08:30 6819.90000000 6833.30000000 6812.50000000 6836.20000000 6845.23927761 33.64258938 1188 1520413200 2018.03.07 09:00 6833.80000000 6835.70000000 6826.40000000 6840.40000000 6844.33077498 30.73470324 1493 1520415000 2018.03.07 09:30 6836.00000000 6848.50000000 6834.00000000 6851.00000000 6844.72784403 26.85224172 1376 1520416800 2018.03.07 10:00 6848.00000000 6854.40000000 6839.50000000 6858.40000000 6845.64900174 23.69375796 2021 1520418600 2018.03.07 10:30 6854.80000000 6847.00000000 6843.30000000 6855.20000000 6845.77766824 19.47147411 1488 1520420400 2018.03.07 11:00 6847.30000000 6845.00000000 6837.30000000 6852.00000000 6845.70360460 18.42964075 1439 1520422200 2018.03.07 11:30 6845.40000000 6841.80000000 6833.90000000 6848.50000000 6845.33183273 17.56122416 1267 1520424000 2018.03.07 12:00 6842.00000000 6856.80000000 6839.30000000 6863.90000000 6846.42403914 15.23950627 1458 1520425800 2018.03.07 12:30 6856.30000000 6847.30000000 6845.40000000 6861.80000000 6846.50746398 12.82744897 1417 1520427600 2018.03.07 13:00 6846.70000000 6843.80000000 6838.30000000 6850.40000000 6846.24961027 11.73085437 1674 1520429400 2018.03.07 13:30 6844.30000000 6847.30000000 6842.30000000 6852.00000000 6846.34964739 11.51611688 2033 1520431200 2018.03.07 14:00 6847.50000000 6869.90000000 6847.00000000 6871.30000000 6848.59253811 13.73269360 3021 1520433000 2018.03.07 14:30 6869.50000000 6863.90000000 6860.30000000 6870.20000000 6850.05039163 14.79062586 1816 1520434800 2018.03.07 15:00 6863.80000000 6871.70000000 6858.50000000 6875.90000000 6852.11225909 16.20685018 2193 1520436600 2018.03.07 15:30 6871.50000000 6865.70000000 6862.40000000 6874.50000000 6853.40632965 16.61250228 2644 1520438400 2018.03.07 16:00 6865.80000000 6860.20000000 6852.70000000 6870.90000000 6854.05334588 15.85384443 2609 1520440200 2018.03.07 16:30 6861.00000000 6874.90000000 6854.70000000 6896.30000000 6856.03874151 16.86930481 9385 1520442000 2018.03.07 17:00 6874.70000000 6895.00000000 6867.10000000 6899.30000000 6859.74933755 18.92722401 8228 1520443800 2018.03.07 17:30 6894.60000000 6908.80000000 6886.20000000 6915.30000000 6864.42082922 21.79395450 6597 1520445600 2018.03.07 18:00 6908.50000000 6889.50000000 6876.10000000 6910.10000000 6866.80932167 20.84389348 5379 1520447400 2018.03.07 18:30 6889.30000000 6866.60000000 6866.10000000 6898.20000000 6866.78938627 19.44537581 4566 1520449200 2018.03.07 19:00 6866.50000000 6867.70000000 6848.10000000 6871.30000000 6866.87611139 18.17831386 6598 1520451000 2018.03.07 19:30 6867.60000000 6883.20000000 6863.80000000 6885.70000000 6868.43076745 18.30472963 4858 1520452800 2018.03.07 20:00 6883.00000000 6895.30000000 6862.30000000 6896.10000000 6870.98974198 19.36053918 5803 1520454600 2018.03.07 20:30 6895.20000000 6895.50000000 6888.30000000 6900.10000000 6873.32405227 19.71091363 4183 1520456400 2018.03.07 21:00 6895.70000000 6898.70000000 6886.80000000 6911.00000000 6875.74080919 19.79835756 4592 1520458200 2018.03.07 21:30 6898.80000000 6903.60000000 6897.30000000 6913.30000000 6878.39406546 19.56325344 4446 1520460000 2018.03.07 22:00 6903.30000000 6922.30000000 6901.00000000 6925.20000000 6882.57558303 21.72590791 5110 1520461800 2018.03.07 22:30 6922.80000000 6927.80000000 6921.10000000 6934.10000000 6886.88267036 23.03602018 4608 1520463600 2018.03.07 23:00 6926.80000000 6921.10000000 6918.80000000 6927.60000000 6890.14146366 22.58165512 1055 1520465400 2018.03.07 23:30 6921.20000000 6918.00000000 6917.70000000 6923.30000000 6892.79465760 21.56190600 295 1520470800 2018.03.08 01:00 6920.10000000 6911.60000000 6910.50000000 6920.30000000 6894.58564259 21.49992156 583 1520472600 2018.03.08 01:30 6911.50000000 6916.50000000 6910.30000000 6919.30000000 6896.67272425 21.05039959 408 1520474400 2018.03.08 02:00 6916.80000000 6912.80000000 6910.50000000 6921.10000000 6898.20865527 20.66626111 825 1520476200 2018.03.08 02:30 6912.70000000 6915.20000000 6911.50000000 6916.10000000 6899.82687858 19.69900176 567 1520478000 2018.03.08 03:00 6914.80000000 6925.70000000 6913.50000000 6928.20000000 6902.29098538 18.32906181 1413 1520479800 2018.03.08 03:30 6925.60000000 6925.00000000 6920.10000000 6927.70000000 6904.45374868 17.81031802 1288 1520481600 2018.03.08 04:00 6924.80000000 6926.80000000 6924.10000000 6928.10000000 6906.58196309 18.25278840 822 1520483400 2018.03.08 04:30 6926.50000000 6919.60000000 6919.20000000 6928.80000000 6907.82177613 18.48194719 1064 1520485200 2018.03.08 05:00 6919.30000000 6927.30000000 6917.00000000 6931.60000000 6909.67684507 18.51438127 1070 1520487000 2018.03.08 05:30 6927.70000000 6924.20000000 6922.80000000 6928.80000000 6911.06000268 16.01014352 752 1520488800 2018.03.08 06:00 6924.60000000 6923.00000000 6917.80000000 6924.80000000 6912.19714528 12.74966875 640 1520490600 2018.03.08 06:30 6923.20000000 6925.10000000 6922.80000000 6927.60000000 6913.42598859 10.91534663 483 1520492400 2018.03.08 07:00 6925.20000000 6924.30000000 6922.80000000 6927.60000000 6914.46160872 9.99016783 800 1520494200 2018.03.08 07:30 6924.20000000 6924.60000000 6922.60000000 6925.70000000 6915.42716980 8.82378895 695 1520496000 2018.03.08 08:00 6924.70000000 6925.60000000 6920.80000000 6927.70000000 6916.39601077 7.69248053 489 1520497800 2018.03.08 08:30 6925.30000000 6928.70000000 6925.10000000 6931.80000000 6917.56781927 6.79609888 544 1520499600 2018.03.08 09:00 6929.50000000 6940.00000000 6928.20000000 6944.30000000 6919.70421743 7.13872956 1288 1520501400 2018.03.08 09:30 6939.80000000 6939.60000000 6937.30000000 6943.80000000 6921.59905387 7.46937353 1060 1520503200 2018.03.08 10:00 6939.30000000 6933.50000000 6932.50000000 6941.80000000 6922.73247731 7.60907714 1646 1520505000 2018.03.08 10:30 6933.60000000 6932.70000000 6930.60000000 6938.20000000 6923.68176518 7.62699320 1015 1520506800 2018.03.08 11:00 6933.50000000 6938.60000000 6930.80000000 6939.70000000 6925.10254945 7.49541019 1077 1520508600 2018.03.08 11:30 6938.20000000 6932.50000000 6931.80000000 6940.20000000 6925.80706855 7.25959314 820 1520510400 2018.03.08 12:00 6932.20000000 6937.30000000 6931.80000000 6938.70000000 6926.90163345 6.79899919 474 1520512200 2018.03.08 12:30 6937.50000000 6943.60000000 6934.70000000 6943.80000000 6928.49195408 6.80895381 827 1520514000 2018.03.08 13:00 6943.70000000 6949.00000000 6938.30000000 6950.20000000 6930.44510131 7.79893598 1117 1520515800 2018.03.08 13:30 6948.80000000 6949.50000000 6946.10000000 6949.60000000 6932.25985356 8.61087129 878 1520517600 2018.03.08 14:00 6949.60000000 6960.80000000 6949.10000000 6961.80000000 6934.97796275 10.55688445 1259 1520519400 2018.03.08 14:30 6961.00000000 6957.80000000 6954.50000000 6961.10000000 6937.15149010 11.24487760 1178 1520521200 2018.03.08 15:00 6957.50000000 6957.00000000 6954.30000000 6961.80000000 6939.04182438 12.00167058 935 1520523000 2018.03.08 15:30 6956.80000000 6953.50000000 6949.60000000 6957.60000000 6940.41879349 12.08071508 2689 1520524800 2018.03.08 16:00 6953.30000000 6952.50000000 6951.80000000 6964.80000000 6941.56938458 11.81714642 2595 1520526600 2018.03.08 16:30 6952.80000000 6952.30000000 6947.60000000 6967.60000000 6942.59134796 11.51863629 7185 1520528400 2018.03.08 17:00 6952.10000000 6951.30000000 6941.90000000 6963.10000000 6943.42074339 10.94162672 5833 1520530200 2018.03.08 17:30 6951.40000000 6948.60000000 6939.40000000 6955.40000000 6943.91400592 10.13924220 5444 1520532000 2018.03.08 18:00 6948.30000000 6964.00000000 6944.40000000 6971.60000000 6945.82695774 10.06724369 3995 1520533800 2018.03.08 18:30 6963.90000000 6961.60000000 6949.40000000 6964.50000000 6947.32915224 9.77220918 4337 1520535600 2018.03.08 19:00 6962.00000000 6956.00000000 6941.60000000 6964.30000000 6948.15494727 9.75588132 4868 1520537400 2018.03.08 19:30 6956.10000000 6956.30000000 6946.40000000 6962.80000000 6948.93066657 9.66819772 4314 1520539200 2018.03.08 20:00 6956.40000000 6937.10000000 6929.40000000 6961.90000000 6947.80393642 9.55744968 4141 1520541000 2018.03.08 20:30 6936.90000000 6944.00000000 6930.10000000 6946.40000000 6947.44165676 9.08316428 4284 1520542800 2018.03.08 21:00 6943.90000000 6945.90000000 6931.90000000 6946.80000000 6947.29483231 8.92425963 3586 1520544600 2018.03.08 21:30 6945.80000000 6961.10000000 6938.60000000 6964.00000000 6948.60961019 8.22730283 3080 1520546400 2018.03.08 22:00 6960.50000000 6963.50000000 6960.50000000 6970.50000000 6950.02774255 7.82127441 3881 1520548200 2018.03.08 22:30 6963.40000000 6965.40000000 6936.90000000 6966.10000000 6951.49176707 7.77046718 6189 1520550000 2018.03.08 23:00 6965.40000000 6971.80000000 6963.10000000 6974.50000000 6953.42588449 8.30222592 1254 1520551800 2018.03.08 23:30 6971.40000000 6970.40000000 6967.60000000 6972.30000000 6955.04246692 8.66551099 369 1520557200 2018.03.09 01:00 6967.50000000 6973.10000000 6967.20000000 6973.20000000 6956.76223198 9.24184069 268 1520559000 2018.03.09 01:30 6973.40000000 6973.60000000 6971.50000000 6980.90000000 6958.36582893 9.91440435 526 1520560800 2018.03.09 02:00 6973.40000000 6971.50000000 6965.10000000 6974.50000000 6959.61670237 10.37394228 857 1520562600 2018.03.09 02:30 6971.40000000 6975.10000000 6969.40000000 6979.50000000 6961.09130214 10.93165945 653 1520564400 2018.03.09 03:00 6974.90000000 6989.10000000 6974.50000000 6990.60000000 6963.75879717 12.62999086 900 1520566200 2018.03.09 03:30 6989.20000000 6983.10000000 6982.10000000 6990.60000000 6965.60081649 13.31854130 873 1520568000 2018.03.09 04:00 6983.00000000 6971.40000000 6966.60000000 6983.40000000 6966.15311968 13.06786567 1125 1520569800 2018.03.09 04:30 6971.50000000 6972.90000000 6968.70000000 6976.70000000 6966.79567971 12.61312597 509 1520571600 2018.03.09 05:00 6972.70000000 6976.90000000 6969.60000000 6976.90000000 6967.75799593 12.89502655 543 1520573400 2018.03.09 05:30 6976.60000000 6975.90000000 6970.60000000 6979.20000000 6968.53342489 13.03589708 500 1520575200 2018.03.09 06:00 6975.60000000 6972.10000000 6970.60000000 6977.10000000 6968.87309871 12.78776517 608 1520577000 2018.03.09 06:30 6972.00000000 6972.40000000 6962.70000000 6973.10000000 6969.20899407 12.51928514 673 1520578800 2018.03.09 07:00 6971.90000000 6969.90000000 6967.10000000 6972.60000000 6969.27480416 10.25247001 573 1520580600 2018.03.09 07:30 6970.20000000 6971.20000000 6968.90000000 6973.50000000 6969.45815614 8.52309475 478 1520582400 2018.03.09 08:00 6971.40000000 6975.90000000 6970.20000000 6976.20000000 6970.07166508 6.57466056 346 1520584200 2018.03.09 08:30 6975.70000000 6971.40000000 6969.50000000 6976.00000000 6970.19817317 6.20334098 349 1520586000 2018.03.09 09:00 6971.20000000 6968.60000000 6966.10000000 6971.40000000 6970.04596620 6.11719178 516 1520587800 2018.03.09 09:30 6968.50000000 6968.90000000 6965.10000000 6971.90000000 6969.93682656 6.10156170 501 1520589600 2018.03.09 10:00 6969.40000000 6969.60000000 6965.20000000 6974.00000000 6969.90474784 6.10740646 948 1520591400 2018.03.09 10:30 6969.70000000 6973.90000000 6967.60000000 6976.60000000 6970.28524805 5.93697894 641 1520593200 2018.03.09 11:00 6974.00000000 6970.60000000 6966.60000000 6974.90000000 6970.31522442 5.88665488 897 1520595000 2018.03.09 11:30 6970.90000000 6971.40000000 6969.70000000 6973.40000000 6970.41853638 5.78844379 609 1520596800 2018.03.09 12:00 6971.60000000 6969.70000000 6969.50000000 6973.70000000 6970.35010435 5.82235714 512 1520598600 2018.03.09 12:30 6970.10000000 6980.90000000 6968.40000000 6980.90000000 6971.35485631 5.69507022 636 1520600400 2018.03.09 13:00 6980.70000000 6977.60000000 6975.00000000 6981.00000000 6971.94963190 4.09639249 533 1520602200 2018.03.09 13:30 6977.70000000 6971.60000000 6970.70000000 6978.00000000 6971.91633363 3.25838810 460 1520604000 2018.03.09 14:00 6971.50000000 6976.70000000 6971.10000000 6977.40000000 6972.37192090 3.32485313 544 1520605800 2018.03.09 14:30 6976.90000000 6975.20000000 6974.00000000 6978.00000000 6972.64126177 3.34126363 432 1520607600 2018.03.09 15:00 6975.10000000 6964.60000000 6961.00000000 6975.40000000 6971.87542731 3.70336634 1276 1520609400 2018.03.09 15:30 6964.40000000 7020.90000000 6964.20000000 7032.60000000 6976.54443424 11.35426954 4380 1520611200 2018.03.09 16:00 7020.10000000 7018.00000000 7017.20000000 7026.20000000 6980.49258336 15.04145594 2168 1520613000 2018.03.09 16:30 7019.10000000 7021.20000000 7006.90000000 7024.00000000 6984.36948018 18.14952128 6141 1520614800 2018.03.09 17:00 7021.10000000 7035.60000000 7017.60000000 7042.40000000 6989.24857731 22.14736539 4378 1520616600 2018.03.09 17:30 7035.70000000 7045.90000000 7031.50000000 7053.90000000 6994.64395090 26.35199893 3853 1520618400 2018.03.09 18:00 7045.70000000 7053.90000000 7043.90000000 7055.90000000 7000.28738414 30.54816024 3194 1520620200 2018.03.09 18:30 7054.10000000 7058.10000000 7052.90000000 7060.00000000 7005.79334756 33.92683493 2919 1520622000 2018.03.09 19:00 7058.20000000 7065.60000000 7058.10000000 7072.10000000 7011.48921922 36.94450933 2635 1520623800 2018.03.09 19:30 7065.90000000 7065.50000000 7065.40000000 7074.40000000 7016.63310310 38.99007921 1585 1520625600 2018.03.09 20:00 7065.60000000 7071.20000000 7065.60000000 7075.40000000 7021.82995043 40.75085113 1757 1520627400 2018.03.09 20:30 7071.70000000 7075.60000000 7067.10000000 7077.50000000 7026.95090753 42.32880953 1848 1520629200 2018.03.09 21:00 7076.10000000 7076.20000000 7070.50000000 7084.90000000 7031.64129729 42.93707954 2385 1520631000 2018.03.09 21:30 7076.10000000 7081.70000000 7074.90000000 7082.00000000 7036.40879278 43.25242237 1606 1520632800 2018.03.09 22:00 7081.60000000 7087.60000000 7078.90000000 7087.60000000 7041.28414585 43.05867350 1960 1520634600 2018.03.09 22:30 7087.50000000 7099.40000000 7084.10000000 7099.40000000 7046.81898910 43.78933728 2428 1520636400 2018.03.09 23:00 7099.50000000 7096.50000000 7091.50000000 7100.40000000 7051.55051395 43.12083299 996 1520638200 2018.03.09 23:30 7094.50000000 7094.10000000 7092.50000000 7095.10000000 7055.60284596 40.81665198 261 1520816400 2018.03.12 01:00 7101.10000000 7110.00000000 7099.60000000 7110.10000000 7060.78352729 39.07749816 357 1520818200 2018.03.12 01:30 7110.10000000 7115.00000000 7106.90000000 7116.80000000 7065.94700089 36.23979573 386 1520820000 2018.03.12 02:00 7115.50000000 7120.90000000 7115.50000000 7121.80000000 7071.18061985 30.47899873 136 1520854200 2018.03.12 11:30 7138.10000000 7138.60000000 7136.50000000 7139.00000000 7077.60151320 31.66012067 82 1520856000 2018.03.12 12:00 7139.10000000 7139.00000000 7133.50000000 7142.10000000 7083.44898813 31.45162540 1055 1520857800 2018.03.12 12:30 7139.40000000 7141.00000000 7138.80000000 7141.40000000 7088.93003688 30.57725832 141