Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491300 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1517476500 2018.02.01 09:15 1582.20000000 1581.60000000 1581.60000000 1582.30000000 1581.60000000 0.00000000 30 1517477400 2018.02.01 09:30 1581.50000000 1582.00000000 1581.30000000 1582.00000000 1581.63809524 0.00000000 44 1517478300 2018.02.01 09:45 1581.90000000 1581.70000000 1581.50000000 1582.40000000 1581.64399093 0.00000000 58 1517479200 2018.02.01 10:00 1581.60000000 1582.10000000 1581.10000000 1582.10000000 1581.68742036 0.00000000 179 1517480100 2018.02.01 10:15 1582.20000000 1582.60000000 1581.90000000 1582.90000000 1581.77433271 0.00000000 70 1517481000 2018.02.01 10:30 1582.70000000 1583.90000000 1582.70000000 1584.20000000 1581.97677721 0.00000000 77 1517481900 2018.02.01 10:45 1584.00000000 1582.20000000 1581.90000000 1584.10000000 1581.99803653 0.00000000 95 1517482800 2018.02.01 11:00 1582.10000000 1583.30000000 1581.80000000 1583.40000000 1582.12203305 0.00000000 133 1517483700 2018.02.01 11:15 1583.40000000 1581.40000000 1581.20000000 1583.40000000 1582.05326800 0.00000000 170 1517484600 2018.02.01 11:30 1581.50000000 1582.90000000 1580.90000000 1583.10000000 1582.13390914 0.00000000 83 1517485500 2018.02.01 11:45 1582.80000000 1581.20000000 1581.10000000 1583.30000000 1582.04496541 0.00000000 80 1517486400 2018.02.01 12:00 1581.30000000 1581.80000000 1580.90000000 1582.40000000 1582.02163537 0.00000000 125 1517487300 2018.02.01 12:15 1581.70000000 1582.70000000 1580.90000000 1583.10000000 1582.08624153 0.00000000 96 1517488200 2018.02.01 12:30 1582.60000000 1581.90000000 1581.50000000 1583.10000000 1582.06850424 0.00000000 93 1517489100 2018.02.01 12:45 1581.80000000 1580.20000000 1580.20000000 1581.90000000 1581.89055145 0.00000000 106 1517490000 2018.02.01 13:00 1579.90000000 1579.40000000 1578.10000000 1580.90000000 1581.65335608 0.00000000 190 1517490900 2018.02.01 13:15 1579.30000000 1580.40000000 1579.10000000 1580.80000000 1581.53398883 0.00000000 103 1517491800 2018.02.01 13:30 1580.30000000 1579.50000000 1579.30000000 1580.60000000 1581.34027561 0.00000000 117 1517492700 2018.02.01 13:45 1579.40000000 1579.60000000 1578.80000000 1579.90000000 1581.17453508 0.00000000 83 1517493600 2018.02.01 14:00 1579.50000000 1578.40000000 1578.20000000 1579.90000000 1580.91029364 1.50299329 169 1517494500 2018.02.01 14:15 1578.50000000 1579.10000000 1577.30000000 1579.60000000 1580.73788472 1.60260321 158 1517495400 2018.02.01 14:30 1579.30000000 1577.90000000 1577.70000000 1579.30000000 1580.46760999 1.77920345 156 1517496300 2018.02.01 14:45 1578.00000000 1579.70000000 1577.90000000 1579.70000000 1580.39450427 1.78989804 153 1517497200 2018.02.01 15:00 1579.40000000 1578.40000000 1578.10000000 1579.80000000 1580.20455149 1.85925559 170 1517498100 2018.02.01 15:15 1578.30000000 1573.00000000 1572.60000000 1578.40000000 1579.51840373 2.53549530 434 1517499000 2018.02.01 15:30 1573.10000000 1571.10000000 1569.20000000 1573.60000000 1578.71665099 3.15504497 655 1517499900 2018.02.01 15:45 1571.00000000 1570.10000000 1568.30000000 1572.30000000 1577.89601756 3.78979864 694 1517500800 2018.02.01 16:00 1570.20000000 1565.90000000 1564.80000000 1571.10000000 1576.75353970 4.70808188 614 1517501700 2018.02.01 16:15 1566.00000000 1568.90000000 1565.60000000 1568.90000000 1576.00558354 5.09937330 412 1517502600 2018.02.01 16:30 1569.10000000 1567.40000000 1566.40000000 1571.20000000 1575.18600415 5.41782450 1351 1517503500 2018.02.01 16:45 1567.50000000 1570.90000000 1567.50000000 1574.80000000 1574.77781328 5.43610320 1039 1517504400 2018.02.01 17:00 1570.70000000 1573.90000000 1570.70000000 1575.00000000 1574.69421202 5.22705999 1039 1517505300 2018.02.01 17:15 1574.00000000 1572.20000000 1571.40000000 1576.50000000 1574.45666801 4.98176093 836 1517506200 2018.02.01 17:30 1572.30000000 1570.40000000 1570.30000000 1573.60000000 1574.07031868 4.82707179 837 1517507100 2018.02.01 17:45 1570.30000000 1570.80000000 1569.40000000 1573.70000000 1573.75885976 4.71465235 823 1517508000 2018.02.01 18:00 1570.70000000 1570.10000000 1567.90000000 1571.30000000 1573.41039692 4.63848284 804 1517508900 2018.02.01 18:15 1570.20000000 1570.40000000 1567.70000000 1570.90000000 1573.12369245 4.42646096 668 1517509800 2018.02.01 18:30 1570.50000000 1578.20000000 1570.50000000 1578.40000000 1573.60715032 4.34661423 721 1517510700 2018.02.01 18:45 1578.50000000 1576.00000000 1574.50000000 1578.50000000 1573.83504076 4.20100960 621 1517511600 2018.02.01 19:00 1576.10000000 1577.80000000 1574.60000000 1578.30000000 1574.21265593 4.25238170 581 1517512500 2018.02.01 19:15 1577.90000000 1578.40000000 1577.70000000 1580.40000000 1574.61145060 4.33953401 510 1517513400 2018.02.01 19:30 1578.50000000 1578.50000000 1577.90000000 1579.60000000 1574.98178864 4.50553111 371 1517514300 2018.02.01 19:45 1578.60000000 1579.80000000 1578.20000000 1579.80000000 1575.44066591 4.71973554 262 1517515200 2018.02.01 20:00 1579.90000000 1580.70000000 1579.70000000 1582.60000000 1575.94155487 5.06868280 347 1517516100 2018.02.01 20:15 1580.60000000 1581.60000000 1580.60000000 1582.90000000 1576.48045441 5.44193602 270 1517517000 2018.02.01 20:30 1581.50000000 1577.90000000 1577.80000000 1582.00000000 1576.61564923 5.38128956 389 1517517900 2018.02.01 20:45 1577.80000000 1577.10000000 1576.50000000 1579.00000000 1576.66177787 5.20182033 617 1517518800 2018.02.01 21:00 1577.00000000 1576.40000000 1576.20000000 1579.10000000 1576.63684665 4.60248271 605 1517519700 2018.02.01 21:15 1576.50000000 1576.90000000 1572.40000000 1577.40000000 1576.66190887 4.27346584 815 1517520600 2018.02.01 21:30 1576.80000000 1577.40000000 1576.20000000 1578.90000000 1576.73220326 3.75911361 711 1517521500 2018.02.01 21:45 1577.30000000 1579.30000000 1577.30000000 1580.20000000 1576.97675533 3.61730341 696 1517522400 2018.02.01 22:00 1579.20000000 1579.20000000 1577.40000000 1580.00000000 1577.18849292 3.62277337 541 1517523300 2018.02.01 22:15 1579.10000000 1575.80000000 1575.50000000 1579.60000000 1577.05625550 3.44205334 589 1517524200 2018.02.01 22:30 1575.70000000 1573.80000000 1573.30000000 1576.10000000 1576.74613593 3.17851223 951 1517525100 2018.02.01 22:45 1573.90000000 1579.80000000 1573.90000000 1580.40000000 1577.03698013 2.93087149 999 1517526000 2018.02.01 23:00 1579.90000000 1581.90000000 1579.00000000 1583.50000000 1577.50012488 2.61388865 697 1517526900 2018.02.01 23:15 1582.30000000 1582.30000000 1581.90000000 1582.60000000 1577.95725584 2.19395577 24 1517527800 2018.02.01 23:30 1581.90000000 1581.20000000 1579.70000000 1582.60000000 1578.26608862 2.24517674 315 1517528700 2018.02.01 23:45 1581.00000000 1581.10000000 1577.90000000 1581.70000000 1578.53598494 2.22395263 262 1517529900 2018.02.02 00:05 1580.90000000 1580.60000000 1580.40000000 1580.90000000 1578.73255780 2.23472640 15 1517530800 2018.02.02 00:20 1580.70000000 1581.60000000 1580.70000000 1582.00000000 1579.00564754 2.29104651 18 1517531700 2018.02.02 00:35 1581.90000000 1582.20000000 1581.90000000 1582.40000000 1579.30987158 2.37518529 8 1517532600 2018.02.02 00:50 1582.30000000 1582.30000000 1582.30000000 1582.50000000 1579.59464571 2.46474663 3 1517540400 2018.02.02 03:00 1579.70000000 1578.70000000 1578.40000000 1579.70000000 1579.50944136 2.45363549 82 1517541300 2018.02.02 03:15 1578.80000000 1575.20000000 1574.50000000 1579.20000000 1579.09901837 2.55134736 163 1517542200 2018.02.02 03:30 1575.30000000 1571.50000000 1570.90000000 1575.30000000 1578.37530234 3.04838802 220 1517543100 2018.02.02 03:45 1571.60000000 1574.60000000 1571.60000000 1574.90000000 1578.01574973 3.19494341 176 1517544000 2018.02.02 04:00 1574.70000000 1572.70000000 1572.10000000 1574.90000000 1577.50948786 3.48431012 121 1517544900 2018.02.02 04:15 1572.80000000 1573.10000000 1572.70000000 1573.60000000 1577.08953663 3.72329730 44 1517545800 2018.02.02 04:30 1573.20000000 1573.70000000 1571.80000000 1573.70000000 1576.76672362 3.89152505 82 1517546700 2018.02.02 04:45 1573.60000000 1574.40000000 1573.10000000 1574.40000000 1576.54132137 3.95133035 69 1517547600 2018.02.02 05:00 1574.50000000 1573.90000000 1573.90000000 1575.00000000 1576.28976695 4.02045686 85 1517548500 2018.02.02 05:15 1574.00000000 1574.10000000 1573.90000000 1574.50000000 1576.08121772 4.11254197 53 1517549400 2018.02.02 05:30 1574.20000000 1575.80000000 1574.20000000 1575.90000000 1576.05443508 4.09088590 38 1517550300 2018.02.02 05:45 1575.70000000 1574.20000000 1574.00000000 1576.30000000 1575.87782221 4.08180030 74 1517551200 2018.02.02 06:00 1574.30000000 1574.10000000 1573.20000000 1574.90000000 1575.70850581 3.92030022 78 1517552100 2018.02.02 06:15 1574.20000000 1577.00000000 1574.20000000 1577.20000000 1575.83150526 3.61601772 97 1517553000 2018.02.02 06:30 1577.10000000 1577.40000000 1576.10000000 1577.50000000 1575.98088571 3.40691049 60 1517553900 2018.02.02 06:45 1577.50000000 1577.20000000 1577.00000000 1577.70000000 1576.09699183 3.21406299 41 1517554800 2018.02.02 07:00 1577.30000000 1577.00000000 1576.90000000 1578.00000000 1576.18299261 3.06189105 53 1517555700 2018.02.02 07:15 1577.10000000 1577.60000000 1576.90000000 1577.60000000 1576.31794570 2.84965113 43 1517556600 2018.02.02 07:30 1577.70000000 1576.20000000 1576.20000000 1577.70000000 1576.30671277 2.52464168 23 1517557500 2018.02.02 07:45 1576.10000000 1575.30000000 1574.80000000 1576.10000000 1576.21083537 2.10300100 93 1517558400 2018.02.02 08:00 1575.40000000 1576.40000000 1574.20000000 1576.40000000 1576.22885105 2.03863576 93 1517559300 2018.02.02 08:15 1576.50000000 1576.50000000 1575.90000000 1576.70000000 1576.25467476 2.04057506 35 1517560200 2018.02.02 08:30 1576.60000000 1575.90000000 1575.70000000 1577.00000000 1576.22089621 1.72634042 47 1517561100 2018.02.02 08:45 1576.00000000 1577.20000000 1575.60000000 1577.30000000 1576.31414419 1.74434947 48 1517562000 2018.02.02 09:00 1577.30000000 1576.40000000 1576.20000000 1578.50000000 1576.32232093 1.54939427 95 1517562900 2018.02.02 09:15 1576.30000000 1575.80000000 1574.40000000 1576.50000000 1576.27257608 1.35871351 82 1517563800 2018.02.02 09:30 1575.90000000 1574.10000000 1574.00000000 1576.10000000 1576.06566407 1.26838251 156 1517564700 2018.02.02 09:45 1574.20000000 1575.50000000 1573.90000000 1576.30000000 1576.01179130 1.21201029 89 1517565600 2018.02.02 10:00 1575.40000000 1574.40000000 1573.50000000 1576.10000000 1575.85828737 1.16904109 211 1517566500 2018.02.02 10:15 1574.50000000 1573.10000000 1572.60000000 1574.70000000 1575.59559334 1.28831938 202 1517567400 2018.02.02 10:30 1573.20000000 1573.60000000 1572.60000000 1574.00000000 1575.40553683 1.39632025 186 1517568300 2018.02.02 10:45 1573.70000000 1570.90000000 1570.10000000 1574.00000000 1574.97643808 1.79607544 191 1517569200 2018.02.02 11:00 1570.80000000 1570.60000000 1568.60000000 1571.10000000 1574.55963445 2.16243333 277 1517570100 2018.02.02 11:15 1570.70000000 1568.70000000 1567.90000000 1571.10000000 1574.00157403 2.62428769 208 1517571000 2018.02.02 11:30 1568.80000000 1565.80000000 1565.70000000 1568.80000000 1573.22047174 3.30467509 158 1517571900 2018.02.02 11:45 1565.60000000 1564.90000000 1564.50000000 1566.90000000 1572.42804586 3.88960649 236 1517572800 2018.02.02 12:00 1565.00000000 1561.20000000 1560.40000000 1565.00000000 1571.35870816 4.77124217 237 1517573700 2018.02.02 12:15 1561.10000000 1563.90000000 1561.00000000 1565.40000000 1570.64835500 5.04668178 254 1517574600 2018.02.02 12:30 1563.80000000 1565.10000000 1563.30000000 1565.90000000 1570.11994024 5.18907474 142 1517575500 2018.02.02 12:45 1565.00000000 1564.20000000 1563.70000000 1565.40000000 1569.55613641 5.37439902 72 1517576400 2018.02.02 13:00 1564.40000000 1565.60000000 1563.40000000 1566.60000000 1569.17936151 5.32034802 155 1517577300 2018.02.02 13:15 1565.50000000 1565.90000000 1564.50000000 1567.60000000 1568.86704137 5.18283935 170 1517578200 2018.02.02 13:30 1565.80000000 1565.30000000 1564.00000000 1566.50000000 1568.52732314 5.06409806 153 1517579100 2018.02.02 13:45 1565.40000000 1565.70000000 1564.50000000 1565.80000000 1568.25805427 4.75709151 97 1517580000 2018.02.02 14:00 1565.40000000 1567.40000000 1565.10000000 1567.50000000 1568.17633482 4.40593716 141 1517580900 2018.02.02 14:15 1567.50000000 1567.50000000 1566.90000000 1568.30000000 1568.11192198 4.06601439 144 1517581800 2018.02.02 14:30 1567.40000000 1568.30000000 1566.80000000 1568.40000000 1568.12983417 3.84057510 171 1517582700 2018.02.02 14:45 1568.40000000 1569.30000000 1567.60000000 1569.40000000 1568.24127853 3.49853039 169 1517583600 2018.02.02 15:00 1569.40000000 1569.50000000 1569.30000000 1570.90000000 1568.36115677 3.26442887 278 1517584500 2018.02.02 15:15 1569.60000000 1570.40000000 1569.40000000 1571.10000000 1568.55533232 3.19906742 196 1517585400 2018.02.02 15:30 1570.20000000 1572.50000000 1565.90000000 1572.70000000 1568.93101495 3.30876785 932 1517586300 2018.02.02 15:45 1572.60000000 1571.90000000 1571.00000000 1574.40000000 1569.21377543 3.50174310 495 1517587200 2018.02.02 16:00 1572.00000000 1571.00000000 1569.90000000 1572.10000000 1569.38389206 3.61082340 352 1517588100 2018.02.02 16:15 1571.10000000 1571.10000000 1568.80000000 1571.20000000 1569.54733091 3.72312096 330 1517589000 2018.02.02 16:30 1571.50000000 1566.10000000 1565.60000000 1571.60000000 1569.21901368 3.52307996 1562 1517589900 2018.02.02 16:45 1566.00000000 1563.80000000 1563.60000000 1568.40000000 1568.70291714 3.34929306 1259 1517590800 2018.02.02 17:00 1563.60000000 1559.90000000 1555.60000000 1563.90000000 1567.86454408 3.23945012 1490 1517591700 2018.02.02 17:15 1560.00000000 1559.90000000 1555.40000000 1560.50000000 1567.10601607 3.48912579 1211 1517592600 2018.02.02 17:30 1560.00000000 1563.50000000 1556.60000000 1564.80000000 1566.76258597 3.55343154 1052 1517593500 2018.02.02 17:45 1563.40000000 1562.90000000 1561.40000000 1564.90000000 1566.39472064 3.64177749 909 1517594400 2018.02.02 18:00 1562.70000000 1561.90000000 1558.90000000 1562.90000000 1565.96665201 3.83107456 968 1517595300 2018.02.02 18:15 1562.00000000 1557.30000000 1556.60000000 1562.40000000 1565.14125658 4.42696136 1036 1517596200 2018.02.02 18:30 1557.20000000 1556.60000000 1555.50000000 1558.50000000 1564.32780357 5.00184687 931 1517597100 2018.02.02 18:45 1556.50000000 1555.40000000 1555.20000000 1559.40000000 1563.47753656 5.59489251 837 1517598000 2018.02.02 19:00 1555.30000000 1560.10000000 1554.30000000 1561.10000000 1563.15586641 5.67022698 933 1517598900 2018.02.02 19:15 1560.20000000 1563.40000000 1560.00000000 1563.50000000 1563.17911723 5.58012142 853 1517599800 2018.02.02 19:30 1563.30000000 1563.30000000 1561.20000000 1563.70000000 1563.19062988 5.45868690 652 1517600700 2018.02.02 19:45 1563.20000000 1558.40000000 1558.40000000 1563.40000000 1562.73437941 5.47494997 587 1517601600 2018.02.02 20:00 1558.30000000 1560.40000000 1557.30000000 1560.80000000 1562.51205756 5.32393383 756 1517602500 2018.02.02 20:15 1560.30000000 1558.40000000 1555.60000000 1560.80000000 1562.12043303 5.15054689 849 1517603400 2018.02.02 20:30 1558.30000000 1557.90000000 1557.10000000 1560.00000000 1561.71848703 4.71437522 861 1517604300 2018.02.02 20:45 1557.80000000 1557.10000000 1556.30000000 1559.30000000 1561.27863112 4.24730328 755 1517605200 2018.02.02 21:00 1557.00000000 1555.10000000 1553.90000000 1557.30000000 1560.69019006 3.84709303 866 1517606100 2018.02.02 21:15 1555.00000000 1550.70000000 1550.10000000 1555.50000000 1559.73874339 3.63488133 1170 1517607000 2018.02.02 21:30 1550.80000000 1554.80000000 1550.40000000 1555.00000000 1559.26838688 3.46013881 988 1517607900 2018.02.02 21:45 1554.70000000 1549.60000000 1548.40000000 1554.70000000 1558.34758813 3.83919384 1088 1517608800 2018.02.02 22:00 1549.40000000 1548.50000000 1544.80000000 1550.00000000 1557.40972259 4.38692310 1257 1517609700 2018.02.02 22:15 1548.40000000 1551.10000000 1547.90000000 1554.60000000 1556.80879663 4.60205703 1162 1517610600 2018.02.02 22:30 1551.20000000 1549.30000000 1548.30000000 1552.70000000 1556.09367314 4.68897573 1169 1517611500 2018.02.02 22:45 1549.20000000 1547.80000000 1545.10000000 1549.20000000 1555.30379951 4.83283529 1149 1517612400 2018.02.02 23:00 1547.90000000 1543.10000000 1541.90000000 1549.50000000 1554.14153289 5.39207997 966 1517613300 2018.02.02 23:15 1543.00000000 1542.90000000 1542.70000000 1543.10000000 1553.07091071 6.01290710 14 1517799600 2018.02.05 03:00 1533.30000000 1531.60000000 1530.70000000 1533.40000000 1551.02606207 7.88979073 100 1517800500 2018.02.05 03:15 1531.70000000 1531.60000000 1530.50000000 1533.10000000 1549.17596092 9.28875221 154 1517801400 2018.02.05 03:30 1531.70000000 1535.40000000 1531.60000000 1536.30000000 1547.86396464 9.74941659 162 1517802300 2018.02.05 03:45 1535.50000000 1536.10000000 1535.00000000 1537.20000000 1546.74358706 9.69795790 160 1517803200 2018.02.05 04:00 1536.00000000 1534.90000000 1533.90000000 1536.00000000 1545.61562639 9.53241939 138 1517804100 2018.02.05 04:15 1534.80000000 1534.90000000 1534.30000000 1535.10000000 1544.59509054 9.56061029 43 1517805000 2018.02.05 04:30 1534.80000000 1533.20000000 1532.80000000 1534.80000000 1543.50984382 9.37542681 75 1517805900 2018.02.05 04:45 1533.30000000 1533.80000000 1533.20000000 1533.90000000 1542.58509679 9.12321527 46 1517806800 2018.02.05 05:00 1533.90000000 1535.30000000 1533.90000000 1535.40000000 1541.89127805 8.65993495 42 1517807700 2018.02.05 05:15 1535.20000000 1535.40000000 1535.00000000 1536.20000000 1541.27306109 8.10862134 43 1517808600 2018.02.05 05:30 1535.50000000 1536.70000000 1535.50000000 1537.10000000 1540.83753146 7.55276647 79 1517809500 2018.02.05 05:45 1536.60000000 1536.60000000 1536.20000000 1537.00000000 1540.43395704 7.25744376 65 1517810400 2018.02.05 06:00 1536.70000000 1537.90000000 1536.50000000 1538.50000000 1540.19262780 6.49431006 63 1517811300 2018.02.05 06:15 1537.80000000 1538.90000000 1537.80000000 1539.10000000 1540.06952039 6.12328621 82 1517812200 2018.02.05 06:30 1539.00000000 1539.00000000 1538.10000000 1539.60000000 1539.96766130 5.80025666 70 1517813100 2018.02.05 06:45 1539.10000000 1538.40000000 1538.40000000 1539.20000000 1539.81836023 5.18619835 26 1517814000 2018.02.05 07:00 1538.50000000 1539.20000000 1538.40000000 1539.20000000 1539.75946878 4.70192635 34 1517814900 2018.02.05 07:15 1539.40000000 1538.40000000 1538.40000000 1539.50000000 1539.62999556 4.26420845 29 1517815800 2018.02.05 07:30 1538.60000000 1538.40000000 1538.20000000 1538.90000000 1539.51285313 4.11352445 19 1517816700 2018.02.05 07:45 1538.20000000 1538.70000000 1538.20000000 1539.10000000 1539.43543854 3.98455079 27 1517817600 2018.02.05 08:00 1538.80000000 1537.80000000 1536.90000000 1538.90000000 1539.27968249 3.47273002 61 1517818500 2018.02.05 08:15 1537.90000000 1537.40000000 1536.60000000 1538.60000000 1539.10066511 2.90500144 84 1517819400 2018.02.05 08:30 1537.50000000 1536.70000000 1536.20000000 1537.50000000 1538.87203034 2.66112092 69 1517820300 2018.02.05 08:45 1536.80000000 1538.50000000 1536.80000000 1539.00000000 1538.83659888 2.56383101 71 1517821200 2018.02.05 09:00 1538.60000000 1540.90000000 1538.50000000 1541.10000000 1539.03311327 2.57911816 144 1517822100 2018.02.05 09:15 1540.80000000 1540.10000000 1538.10000000 1541.20000000 1539.13472153 2.48259958 137 1517823000 2018.02.05 09:30 1540.20000000 1539.90000000 1539.70000000 1541.50000000 1539.20760519 2.14868130 177 1517823900 2018.02.05 09:45 1539.80000000 1539.10000000 1537.70000000 1539.90000000 1539.19735708 1.77032091 123 1517824800 2018.02.05 10:00 1538.90000000 1535.60000000 1534.60000000 1538.90000000 1538.85475164 1.56265472 343 1517825700 2018.02.05 10:15 1535.50000000 1534.90000000 1534.40000000 1535.90000000 1538.47810863 1.49728895 186 1517826600 2018.02.05 10:30 1534.70000000 1536.90000000 1534.10000000 1537.10000000 1538.32781257 1.46177390 194 1517827500 2018.02.05 10:45 1537.00000000 1536.50000000 1535.80000000 1538.10000000 1538.15373518 1.45823155 135 1517828400 2018.02.05 11:00 1536.40000000 1538.10000000 1536.30000000 1539.30000000 1538.14861755 1.45724302 153 1517829300 2018.02.05 11:15 1538.00000000 1538.40000000 1536.80000000 1538.60000000 1538.17255873 1.44887352 198 1517830200 2018.02.05 11:30 1538.60000000 1540.40000000 1537.80000000 1540.40000000 1538.38469600 1.52972930 174 1517831100 2018.02.05 11:45 1540.30000000 1539.60000000 1539.40000000 1540.50000000 1538.50043923 1.56610914 182 1517832000 2018.02.05 12:00 1539.70000000 1538.90000000 1538.40000000 1540.10000000 1538.53849264 1.56714969 137 1517832900 2018.02.05 12:15 1538.70000000 1536.90000000 1536.80000000 1538.70000000 1538.38244572 1.58216934 129 1517833800 2018.02.05 12:30 1537.00000000 1536.00000000 1535.20000000 1537.50000000 1538.15554613 1.64148518 167 1517834700 2018.02.05 12:45 1535.90000000 1536.00000000 1535.30000000 1537.00000000 1537.95025602 1.69159993 122 1517835600 2018.02.05 13:00 1536.20000000 1534.60000000 1533.90000000 1536.60000000 1537.63118402 1.84617710 205 1517836500 2018.02.05 13:15 1534.70000000 1535.50000000 1533.80000000 1535.60000000 1537.42821411 1.92140008 127 1517837400 2018.02.05 13:30 1535.80000000 1532.90000000 1531.50000000 1535.90000000 1536.99695563 2.21933826 245 1517838300 2018.02.05 13:45 1533.00000000 1532.70000000 1532.40000000 1534.10000000 1536.58772176 2.46277524 177 1517839200 2018.02.05 14:00 1532.60000000 1528.70000000 1528.20000000 1532.60000000 1535.83651016 2.96757680 352 1517840100 2018.02.05 14:15 1529.00000000 1531.00000000 1528.90000000 1531.00000000 1535.37589015 3.09027210 230 1517841000 2018.02.05 14:30 1530.90000000 1529.90000000 1529.20000000 1533.50000000 1534.85437680 3.25002944 287 1517841900 2018.02.05 14:45 1529.70000000 1534.70000000 1528.90000000 1535.00000000 1534.83967425 3.11113668 256 1517842800 2018.02.05 15:00 1534.50000000 1535.00000000 1533.70000000 1536.60000000 1534.85494337 3.10407546 411 1517843700 2018.02.05 15:15 1535.10000000 1538.10000000 1534.80000000 1538.30000000 1535.16399638 3.13588564 428 1517844600 2018.02.05 15:30 1538.40000000 1540.10000000 1538.20000000 1540.80000000 1535.63409196 3.25858004 460 1517845500 2018.02.05 15:45 1539.90000000 1538.90000000 1538.00000000 1541.40000000 1535.94513082 3.33095448 511 1517846400 2018.02.05 16:00 1538.60000000 1537.90000000 1537.00000000 1539.50000000 1536.13130884 3.33753492 452 1517847300 2018.02.05 16:15 1538.00000000 1535.70000000 1534.80000000 1538.10000000 1536.09023181 3.29473708 250 1517848200 2018.02.05 16:30 1535.90000000 1536.10000000 1528.50000000 1539.10000000 1536.09116211 3.15083570 1635 1517849100 2018.02.05 16:45 1536.30000000 1537.60000000 1532.40000000 1538.90000000 1536.23486096 3.10753627 1202 1517850000 2018.02.05 17:00 1537.70000000 1544.80000000 1536.80000000 1545.00000000 1537.05058849 3.81852618 1477 1517850900 2018.02.05 17:15 1544.70000000 1546.40000000 1541.60000000 1547.30000000 1537.94100863 4.62415963 1199 1517851800 2018.02.05 17:30 1546.50000000 1543.40000000 1538.60000000 1546.90000000 1538.46091257 4.94501548 1296 1517852700 2018.02.05 17:45 1543.50000000 1543.90000000 1542.00000000 1545.70000000 1538.97892090 5.24597001 1402 1517853600 2018.02.05 18:00 1544.40000000 1541.60000000 1541.30000000 1545.40000000 1539.22854748 5.27569290 966 1517854500 2018.02.05 18:15 1541.50000000 1540.80000000 1539.60000000 1543.20000000 1539.37820962 5.27239103 825 1517855400 2018.02.05 18:30 1540.90000000 1538.70000000 1538.10000000 1540.90000000 1539.31361823 5.05203327 929 1517856300 2018.02.05 18:45 1539.00000000 1540.30000000 1537.70000000 1540.80000000 1539.40755935 4.85865228 648 1517857200 2018.02.05 19:00 1540.20000000 1537.70000000 1536.90000000 1540.70000000 1539.24493465 4.21820396 789 1517858100 2018.02.05 19:15 1537.60000000 1534.70000000 1531.90000000 1537.90000000 1538.81208373 3.90413672 1140 1517859000 2018.02.05 19:30 1534.60000000 1536.40000000 1533.90000000 1537.50000000 1538.58236147 3.43006716 916 1517859900 2018.02.05 19:45 1536.30000000 1532.60000000 1532.50000000 1537.30000000 1538.01261276 3.69344699 970 1517860800 2018.02.05 20:00 1532.70000000 1528.40000000 1526.40000000 1532.70000000 1537.09712583 4.46248074 1525 1517861700 2018.02.05 20:15 1528.50000000 1524.60000000 1521.90000000 1529.10000000 1535.90692337 5.59549411 1358 1517862600 2018.02.05 20:30 1524.50000000 1524.90000000 1523.50000000 1527.70000000 1534.85864495 6.35961738 1325 1517863500 2018.02.05 20:45 1525.10000000 1531.80000000 1524.40000000 1531.90000000 1534.56734543 6.43263220 1180 1517864400 2018.02.05 21:00 1531.90000000 1528.60000000 1527.00000000 1532.00000000 1533.99902682 6.71317879 1025 1517865300 2018.02.05 21:15 1528.90000000 1524.00000000 1522.70000000 1528.90000000 1533.04673855 7.37440659 1275 1517866200 2018.02.05 21:30 1523.70000000 1518.00000000 1516.70000000 1523.90000000 1531.61371583 8.53071027 1295 1517867100 2018.02.05 21:45 1518.20000000 1511.50000000 1511.10000000 1519.70000000 1529.69812385 10.13406848 1676 1517868000 2018.02.05 22:00 1511.40000000 1502.40000000 1492.40000000 1513.20000000 1527.09830253 12.03601094 2996 1517868900 2018.02.05 22:15 1502.30000000 1514.90000000 1501.80000000 1516.40000000 1525.93655943 11.90279270 2527 1517869800 2018.02.05 22:30 1514.60000000 1505.60000000 1505.40000000 1518.30000000 1523.99974425 12.61436015 2348 1517870700 2018.02.05 22:45 1505.40000000 1489.20000000 1488.50000000 1506.20000000 1520.68548289 14.82252625 2271 1517871600 2018.02.05 23:00 1489.40000000 1456.40000000 1456.10000000 1489.40000000 1514.56305595 21.13578223 2397 1517872500 2018.02.05 23:15 1456.20000000 1462.10000000 1456.20000000 1476.40000000 1509.56657443 24.50790025 387 1517873400 2018.02.05 23:30 1461.20000000 1461.80000000 1447.90000000 1466.60000000 1505.01737687 26.96107416 854 1517874300 2018.02.05 23:45 1461.50000000 1465.80000000 1458.40000000 1471.80000000 1501.28238859 28.09830249 623 1517875500 2018.02.06 00:05 1467.70000000 1467.80000000 1467.50000000 1467.90000000 1498.09358968 28.63546378 9 1517876400 2018.02.06 00:20 1467.70000000 1466.50000000 1466.40000000 1467.70000000 1495.08467638 28.97342888 10 1517877300 2018.02.06 00:35 1466.40000000 1468.30000000 1465.90000000 1468.30000000 1492.53375482 28.59705884 30 1517878200 2018.02.06 00:50 1468.40000000 1470.10000000 1468.00000000 1471.10000000 1490.39720674 27.97576713 28 1517886000 2018.02.06 03:00 1463.80000000 1466.10000000 1463.60000000 1468.60000000 1488.08318705 27.52169548 248 1517886900 2018.02.06 03:15 1466.40000000 1453.40000000 1452.90000000 1467.00000000 1484.78002638 27.76549213 336 1517887800 2018.02.06 03:30 1453.30000000 1447.70000000 1442.90000000 1454.90000000 1481.24859529 27.88280335 956 1517888700 2018.02.06 03:45 1447.90000000 1419.10000000 1412.70000000 1448.30000000 1475.32968146 29.37072442 785 1517889600 2018.02.06 04:00 1418.90000000 1434.40000000 1416.30000000 1434.60000000 1471.43161656 28.62040768 910 1517890500 2018.02.06 04:15 1434.30000000 1424.50000000 1422.90000000 1434.30000000 1466.96193879 28.29784674 413 1517891400 2018.02.06 04:30 1424.70000000 1426.00000000 1422.90000000 1432.40000000 1463.06080176 27.56147310 345 1517892300 2018.02.06 04:45 1425.90000000 1424.90000000 1419.80000000 1428.60000000 1459.42643969 26.75635596 445 1517893200 2018.02.06 05:00 1424.60000000 1427.90000000 1423.90000000 1430.60000000 1456.42392162 25.91253489 289 1517894100 2018.02.06 05:15 1428.00000000 1429.00000000 1425.90000000 1430.20000000 1453.81211956 22.99457630 252 1517895000 2018.02.06 05:30 1428.90000000 1428.40000000 1426.40000000 1430.40000000 1451.39191770 20.29235983 258 1517895900 2018.02.06 05:45 1428.30000000 1426.70000000 1423.40000000 1429.90000000 1449.04030649 18.77725092 241 1517896800 2018.02.06 06:00 1425.90000000 1419.90000000 1416.40000000 1427.60000000 1446.26503921 19.36354208 206 1517897700 2018.02.06 06:15 1419.60000000 1414.50000000 1411.10000000 1419.60000000 1443.23979738 19.92621274 247 1517898600 2018.02.06 06:30 1414.60000000 1414.00000000 1412.90000000 1415.60000000 1440.45505477 20.27058465 37 1517899500 2018.02.06 06:45 1413.90000000 1422.60000000 1411.00000000 1423.00000000 1438.75457336 19.69431723 190 1517900400 2018.02.06 07:00 1422.50000000 1434.70000000 1419.30000000 1435.20000000 1438.36842352 18.56011382 493 1517901300 2018.02.06 07:15 1434.60000000 1436.80000000 1429.30000000 1439.00000000 1438.21904985 17.43224704 589 1517902200 2018.02.06 07:30 1436.90000000 1453.70000000 1436.20000000 1453.90000000 1439.69342606 16.91340944 352 1517903100 2018.02.06 07:45 1453.60000000 1448.30000000 1442.40000000 1454.00000000 1440.51309976 15.99344747 708 1517904000 2018.02.06 08:00 1448.40000000 1447.80000000 1444.10000000 1452.40000000 1441.20709026 15.44033849 385 1517904900 2018.02.06 08:15 1447.70000000 1445.70000000 1439.90000000 1447.70000000 1441.63498643 15.51179697 253 1517905800 2018.02.06 08:30 1445.90000000 1448.80000000 1445.20000000 1452.10000000 1442.31736867 15.99368500 343 1517906700 2018.02.06 08:45 1448.60000000 1446.60000000 1446.30000000 1449.00000000 1442.72523832 15.41834540 189 1517907600 2018.02.06 09:00 1447.10000000 1459.10000000 1446.60000000 1463.20000000 1444.28473944 16.65317425 753 1517908500 2018.02.06 09:15 1459.20000000 1454.60000000 1453.30000000 1459.80000000 1445.26714520 16.77206384 220 1517909400 2018.02.06 09:30 1454.80000000 1450.50000000 1450.00000000 1460.20000000 1445.76551233 16.51886007 225 1517910300 2018.02.06 09:45 1450.40000000 1455.50000000 1443.60000000 1456.70000000 1446.69260639 16.45076523 526 1517911200 2018.02.06 10:00 1455.40000000 1464.40000000 1452.80000000 1469.80000000 1448.37902483 17.14043212 723 1517912100 2018.02.06 10:15 1464.60000000 1472.40000000 1464.60000000 1474.40000000 1450.66673675 18.36148027 697 1517913000 2018.02.06 10:30 1472.80000000 1476.90000000 1472.60000000 1478.90000000 1453.16514277 19.56896521 293 1517913900 2018.02.06 10:45 1477.10000000 1479.90000000 1473.80000000 1480.90000000 1455.71131965 20.48985129 310 1517914800 2018.02.06 11:00 1479.50000000 1482.40000000 1476.90000000 1484.40000000 1458.25309873 20.60295580 329 1517915700 2018.02.06 11:15 1482.60000000 1480.50000000 1480.50000000 1483.70000000 1460.37185124 19.41751727 136 1517916600 2018.02.06 11:30 1480.60000000 1474.50000000 1471.80000000 1480.60000000 1461.71738921 17.05771785 256 1517917500 2018.02.06 11:45 1474.00000000 1470.40000000 1469.90000000 1474.40000000 1462.54430453 14.93703746 250 1517918400 2018.02.06 12:00 1470.30000000 1464.90000000 1461.10000000 1470.90000000 1462.76865648 13.62027530 528 1517919300 2018.02.06 12:15 1465.10000000 1458.90000000 1458.10000000 1467.60000000 1462.40021300 12.32705398 334 1517920200 2018.02.06 12:30 1458.80000000 1464.80000000 1456.70000000 1466.30000000 1462.62876414 12.18757552 567 1517921100 2018.02.06 12:45 1464.70000000 1468.40000000 1463.10000000 1470.00000000 1463.17840565 11.80872324 348 1517922000 2018.02.06 13:00 1468.30000000 1457.80000000 1455.80000000 1468.90000000 1462.66617654 11.40254086 662 1517922900 2018.02.06 13:15 1458.00000000 1455.40000000 1454.90000000 1459.10000000 1461.97415973 11.00244708 383 1517923800 2018.02.06 13:30 1455.30000000 1449.70000000 1448.30000000 1457.10000000 1460.80519214 11.26498341 460 1517924700 2018.02.06 13:45 1449.40000000 1443.40000000 1440.30000000 1452.90000000 1459.14755479 12.08413424 469 1517925600 2018.02.06 14:00 1444.30000000 1445.90000000 1436.60000000 1445.90000000 1457.88588291 12.94322235 586 1517926500 2018.02.06 14:15 1446.00000000 1456.50000000 1444.30000000 1463.20000000 1457.75389406 12.98551217 769 1517927400 2018.02.06 14:30 1456.60000000 1457.40000000 1454.90000000 1460.30000000 1457.72018986 12.90042695 577 1517928300 2018.02.06 14:45 1457.50000000 1460.00000000 1454.70000000 1461.20000000 1457.93731464 12.79284418 345 1517929200 2018.02.06 15:00 1459.90000000 1452.40000000 1452.40000000 1459.90000000 1457.40995134 13.01455742 360 1517930100 2018.02.06 15:15 1452.50000000 1445.50000000 1443.30000000 1454.30000000 1456.27567026 13.32556099 1408 1517931000 2018.02.06 15:30 1445.90000000 1451.90000000 1442.90000000 1456.10000000 1455.85893976 12.70417113 651 1517931900 2018.02.06 15:45 1452.10000000 1462.90000000 1451.90000000 1463.10000000 1456.52951692 11.38554464 591 1517932800 2018.02.06 16:00 1462.80000000 1462.40000000 1458.40000000 1466.20000000 1457.08861055 9.75902197 868 1517933700 2018.02.06 16:15 1462.60000000 1463.60000000 1454.80000000 1464.80000000 1457.70874288 8.29412280 1235 1517934600 2018.02.06 16:30 1463.20000000 1488.50000000 1449.80000000 1489.60000000 1460.64124356 10.14501323 2918 1517935500 2018.02.06 16:45 1488.40000000 1496.30000000 1487.90000000 1503.30000000 1464.03731560 13.24327335 2549 1517936400 2018.02.06 17:00 1496.70000000 1498.00000000 1496.40000000 1507.10000000 1467.27185697 16.02370530 2317 1517937300 2018.02.06 17:15 1497.90000000 1489.30000000 1487.90000000 1499.50000000 1469.36977535 17.25465343 2392 1517938200 2018.02.06 17:30 1489.10000000 1484.50000000 1477.60000000 1491.90000000 1470.81074913 18.00735321 1884 1517939100 2018.02.06 17:45 1484.60000000 1484.50000000 1484.30000000 1494.10000000 1472.11448731 18.69293669 1645 1517940000 2018.02.06 18:00 1484.60000000 1480.50000000 1479.30000000 1487.40000000 1472.91310756 18.77268717 1485 1517940900 2018.02.06 18:15 1480.40000000 1479.90000000 1478.20000000 1484.80000000 1473.57852589 18.62685250 1533 1517941800 2018.02.06 18:30 1479.60000000 1479.60000000 1472.80000000 1481.40000000 1474.15199962 18.04637083 1152 1517942700 2018.02.06 18:45 1479.70000000 1484.90000000 1478.10000000 1487.80000000 1475.17561870 17.06467882 1059 1517943600 2018.02.06 19:00 1485.00000000 1491.10000000 1484.80000000 1491.10000000 1476.69222644 16.38467505 1137 1517944500 2018.02.06 19:15 1491.00000000 1498.10000000 1488.80000000 1498.50000000 1478.73106202 16.72540653 1201 1517945400 2018.02.06 19:30 1498.20000000 1493.80000000 1491.20000000 1501.00000000 1480.16619897 16.56095839 1628 1517946300 2018.02.06 19:45 1493.70000000 1492.80000000 1488.30000000 1494.20000000 1481.36941812 16.31276100 1461 1517947200 2018.02.06 20:00 1492.90000000 1491.00000000 1485.80000000 1493.10000000 1482.28661639 15.17839508 1367 1517948100 2018.02.06 20:15 1491.10000000 1489.30000000 1487.80000000 1493.00000000 1482.95455769 12.82496562 1002 1517949000 2018.02.06 20:30 1489.00000000 1486.90000000 1483.90000000 1489.70000000 1483.33031410 10.75740289 1294 1517949900 2018.02.06 20:45 1487.30000000 1484.20000000 1483.20000000 1488.20000000 1483.41314133 9.71909919 1144 1517950800 2018.02.06 21:00 1484.10000000 1488.60000000 1483.10000000 1489.70000000 1483.90712787 8.37627656 1069 1517951700 2018.02.06 21:15 1488.70000000 1487.60000000 1484.00000000 1488.70000000 1484.25882997 6.86578859 1046 1517952600 2018.02.06 21:30 1487.70000000 1493.50000000 1486.60000000 1493.80000000 1485.13894141 6.59026408 999 1517953500 2018.02.06 21:45 1493.60000000 1501.70000000 1493.20000000 1502.60000000 1486.71618508 6.42309382 1368 1517954400 2018.02.06 22:00 1501.80000000 1504.70000000 1501.80000000 1511.80000000 1488.42892936 6.71251202 1912 1517955300 2018.02.06 22:15 1504.80000000 1506.90000000 1501.10000000 1508.20000000 1490.18807894 7.67624656 1624 1517956200 2018.02.06 22:30 1507.20000000 1509.70000000 1502.50000000 1513.50000000 1492.04635714 8.66315480 1698 1517957100 2018.02.06 22:45 1509.90000000 1506.50000000 1500.20000000 1510.60000000 1493.42289456 9.11675699 2003 1517958000 2018.02.06 23:00 1506.40000000 1504.10000000 1504.10000000 1510.50000000 1494.43976174 8.99133855 1453 1517958900 2018.02.06 23:15 1504.20000000 1506.60000000 1503.80000000 1510.10000000 1495.59787967 8.80487361 71 1517959800 2018.02.06 23:30 1506.50000000 1507.60000000 1503.20000000 1507.60000000 1496.74093875 8.43929434 290 1517960700 2018.02.06 23:45 1507.40000000 1503.60000000 1501.40000000 1507.40000000 1497.39418268 8.13078768 167 1517961900 2018.02.07 00:05 1503.30000000 1504.30000000 1503.10000000 1504.70000000 1498.05187957 8.12714031 20 1517962800 2018.02.07 00:20 1504.50000000 1505.60000000 1504.30000000 1506.10000000 1498.77074818 8.29719105 25 1517963700 2018.02.07 00:35 1506.00000000 1505.70000000 1505.40000000 1506.30000000 1499.43067692 8.37151251 7 1517964600 2018.02.07 00:50 1505.60000000 1505.50000000 1505.50000000 1505.60000000 1500.00870769 8.35294252 4 1517972400 2018.02.07 03:00 1505.10000000 1501.60000000 1501.50000000 1505.90000000 1500.16025934 8.11186625 270 1517973300 2018.02.07 03:15 1501.70000000 1500.70000000 1500.30000000 1504.10000000 1500.21166321 7.73683441 208 1517974200 2018.02.07 03:30 1500.60000000 1502.10000000 1500.40000000 1504.90000000 1500.39150481 7.12260073 304 1517975100 2018.02.07 03:45 1502.20000000 1504.60000000 1501.10000000 1505.90000000 1500.79231388 6.07709752 157 1517976000 2018.02.07 04:00 1504.80000000 1508.30000000 1504.60000000 1508.60000000 1501.50733160 5.37508767 107 1517976900 2018.02.07 04:15 1508.40000000 1502.40000000 1502.30000000 1508.40000000 1501.59234764 4.33539522 320 1517977800 2018.02.07 04:30 1502.30000000 1504.00000000 1501.60000000 1506.00000000 1501.82164787 3.79317130 419 1517978700 2018.02.07 04:45 1504.40000000 1501.30000000 1500.40000000 1505.40000000 1501.77196712 3.83385217 305 1517979600 2018.02.07 05:00 1501.10000000 1502.60000000 1500.40000000 1504.20000000 1501.85082739 3.72166755 264 1517980500 2018.02.07 05:15 1502.50000000 1497.80000000 1496.50000000 1502.60000000 1501.46503431 3.92187905 420 1517981400 2018.02.07 05:30 1497.90000000 1497.10000000 1496.50000000 1499.40000000 1501.04931675 3.85888391 164 1517982300 2018.02.07 05:45 1496.90000000 1498.60000000 1496.50000000 1499.40000000 1500.81604849 3.84259864 91 1517983200 2018.02.07 06:00 1498.90000000 1497.40000000 1497.40000000 1499.60000000 1500.49071054 4.03139161 26 1517984100 2018.02.07 06:15 1497.10000000 1497.10000000 1496.80000000 1497.80000000 1500.16778573 4.03670143 23 1517985000 2018.02.07 06:30 1497.30000000 1499.20000000 1496.90000000 1499.80000000 1500.07561566 3.73115745 47 1517985900 2018.02.07 06:45 1499.30000000 1498.60000000 1498.40000000 1499.90000000 1499.93508083 3.72728931 76 1517986800 2018.02.07 07:00 1498.70000000 1497.00000000 1496.90000000 1498.70000000 1499.65554932 3.77432803 35 1517987700 2018.02.07 07:15 1496.90000000 1496.30000000 1494.90000000 1497.10000000 1499.33597320 3.73310053 130 1517988600 2018.02.07 07:30 1496.40000000 1495.30000000 1495.30000000 1496.40000000 1498.95159480 3.69756100 50 1517989500 2018.02.07 07:45 1495.10000000 1490.60000000 1490.60000000 1495.50000000 1498.15620482 4.08988658 121 1517990400 2018.02.07 08:00 1490.70000000 1490.10000000 1487.60000000 1491.10000000 1497.38894722 4.62030376 216 1517991300 2018.02.07 08:15 1490.00000000 1489.20000000 1488.70000000 1491.30000000 1496.60904748 5.14412902 79 1517992200 2018.02.07 08:30 1489.00000000 1492.00000000 1487.70000000 1492.00000000 1496.17009058 5.23531976 122 1517993100 2018.02.07 08:45 1492.10000000 1493.80000000 1491.80000000 1494.00000000 1495.94436767 4.97576725 98 1517994000 2018.02.07 09:00 1493.40000000 1497.90000000 1492.80000000 1498.40000000 1496.13061836 4.12183570 277 1517994900 2018.02.07 09:15 1498.00000000 1497.30000000 1495.10000000 1499.60000000 1496.24198804 3.87132200 438 1517995800 2018.02.07 09:30 1497.40000000 1497.80000000 1493.40000000 1499.10000000 1496.39037014 3.47694259 522 1517996700 2018.02.07 09:45 1497.60000000 1495.30000000 1494.00000000 1498.40000000 1496.28652536 3.29900655 197 1517997600 2018.02.07 10:00 1495.20000000 1488.30000000 1488.20000000 1495.20000000 1495.52590390 3.34824122 368 1517998500 2018.02.07 10:15 1488.20000000 1493.60000000 1488.20000000 1493.90000000 1495.34248448 3.32026723 358 1517999400 2018.02.07 10:30 1493.50000000 1493.40000000 1492.60000000 1496.20000000 1495.15748596 3.30812638 287 1518000300 2018.02.07 10:45 1493.60000000 1494.60000000 1492.30000000 1495.30000000 1495.10439206 3.21328206 209 1518001200 2018.02.07 11:00 1494.90000000 1492.30000000 1490.30000000 1494.90000000 1494.83730710 3.19302291 243 1518002100 2018.02.07 11:15 1492.20000000 1495.20000000 1491.80000000 1495.20000000 1494.87184928 3.15880970 330 1518003000 2018.02.07 11:30 1495.30000000 1494.30000000 1494.30000000 1496.60000000 1494.81738744 2.99692841 430 1518003900 2018.02.07 11:45 1494.40000000 1492.90000000 1490.40000000 1495.40000000 1494.63477912 2.85196120 428 1518004800 2018.02.07 12:00 1493.00000000 1495.90000000 1492.90000000 1496.10000000 1494.75527634 2.85455778 189 1518005700 2018.02.07 12:15 1495.70000000 1493.40000000 1493.00000000 1496.40000000 1494.62620241 2.80266785 259 1518006600 2018.02.07 12:30 1493.60000000 1494.10000000 1492.40000000 1495.40000000 1494.57608789 2.78311832 317 1518007500 2018.02.07 12:45 1494.20000000 1492.80000000 1492.30000000 1496.30000000 1494.40693666 2.61698695 349 1518008400 2018.02.07 13:00 1492.90000000 1493.40000000 1491.80000000 1493.90000000 1494.31103793 2.42466577 331 1518009300 2018.02.07 13:15 1493.20000000 1494.30000000 1492.80000000 1495.40000000 1494.30998670 2.13833936 333 1518010200 2018.02.07 13:30 1494.50000000 1499.50000000 1494.50000000 1499.90000000 1494.80427368 2.38831316 382 1518011100 2018.02.07 13:45 1499.40000000 1504.30000000 1499.30000000 1505.10000000 1495.70862857 3.25140535 524 1518012000 2018.02.07 14:00 1504.50000000 1505.10000000 1502.30000000 1505.60000000 1496.60304490 4.01389810 672 1518012900 2018.02.07 14:15 1504.90000000 1504.50000000 1502.40000000 1505.10000000 1497.35513586 4.58845956 507 1518013800 2018.02.07 14:30 1504.40000000 1506.90000000 1503.20000000 1507.10000000 1498.26417054 5.34009909 477 1518014700 2018.02.07 14:45 1506.80000000 1505.30000000 1500.90000000 1506.80000000 1498.93424953 5.75248020 622 1518015600 2018.02.07 15:00 1505.20000000 1504.60000000 1503.00000000 1506.50000000 1499.47384482 5.55509762 964 1518016500 2018.02.07 15:15 1504.50000000 1502.60000000 1502.40000000 1506.20000000 1499.77157388 5.53233843 733 1518017400 2018.02.07 15:30 1502.70000000 1501.80000000 1500.90000000 1503.70000000 1499.96475732 5.41791109 634 1518018300 2018.02.07 15:45 1501.60000000 1502.30000000 1499.60000000 1502.90000000 1500.18716139 5.36340142 845 1518019200 2018.02.07 16:00 1502.40000000 1500.60000000 1500.40000000 1503.30000000 1500.22647935 5.07387322 765 1518020100 2018.02.07 16:15 1500.50000000 1505.70000000 1500.40000000 1506.80000000 1500.74776703 5.17531475 721 1518021000 2018.02.07 16:30 1505.60000000 1509.70000000 1495.60000000 1516.40000000 1501.60036065 5.46692824 2611 1518021900 2018.02.07 16:45 1509.60000000 1508.60000000 1502.40000000 1513.40000000 1502.26699297 5.42559628 2093 1518022800 2018.02.07 17:00 1508.50000000 1512.20000000 1505.60000000 1513.50000000 1503.21299364 5.79505346 1768 1518023700 2018.02.07 17:15 1512.30000000 1505.90000000 1505.80000000 1515.10000000 1503.46889900 5.42695381 1523 1518024600 2018.02.07 17:30 1505.80000000 1507.30000000 1503.60000000 1509.10000000 1503.83376577 5.09923315 1386 1518025500 2018.02.07 17:45 1507.40000000 1513.10000000 1506.90000000 1515.40000000 1504.71626426 4.90040927 1307 1518026400 2018.02.07 18:00 1513.00000000 1516.10000000 1511.80000000 1516.60000000 1505.80042957 4.85007636 1066 1518027300 2018.02.07 18:15 1516.00000000 1509.60000000 1509.20000000 1517.60000000 1506.16229342 4.17280863 936 1518028200 2018.02.07 18:30 1509.50000000 1510.80000000 1508.00000000 1511.80000000 1506.60397976 3.98196258 1046 1518029100 2018.02.07 18:45 1510.90000000 1512.10000000 1508.60000000 1512.40000000 1507.12741026 4.08767372 1055 1518030000 2018.02.07 19:00 1512.00000000 1514.10000000 1511.10000000 1514.40000000 1507.79146643 4.31603932 1058 1518030900 2018.02.07 19:15 1514.20000000 1516.10000000 1512.40000000 1516.30000000 1508.58275534 4.62676084 958 1518031800 2018.02.07 19:30 1516.20000000 1514.80000000 1511.40000000 1516.70000000 1509.17487388 4.84264869 943 1518032700 2018.02.07 19:45 1514.70000000 1509.90000000 1509.60000000 1516.80000000 1509.24393351 4.77181617 1090 1518033600 2018.02.07 20:00 1510.00000000 1505.10000000 1504.20000000 1512.10000000 1508.84927317 4.73820665 1473 1518034500 2018.02.07 20:15 1505.20000000 1506.90000000 1503.20000000 1509.10000000 1508.66362811 4.56382148 1785 1518035400 2018.02.07 20:30 1506.80000000 1513.60000000 1505.30000000 1513.70000000 1509.13375877 4.34907360 1355 1518036300 2018.02.07 20:45 1513.40000000 1511.60000000 1507.40000000 1513.70000000 1509.36863888 4.05493947 922 1518037200 2018.02.07 21:00 1511.70000000 1511.80000000 1506.90000000 1512.50000000 1509.60019709 3.50821133 1093 1518038100 2018.02.07 21:15 1511.90000000 1515.10000000 1511.20000000 1515.20000000 1510.12398784 3.41128167 872 1518039000 2018.02.07 21:30 1515.00000000 1511.70000000 1511.40000000 1515.80000000 1510.27408424 3.37868906 888 1518039900 2018.02.07 21:45 1511.90000000 1509.00000000 1503.30000000 1512.40000000 1510.15274288 3.41027557 1356 1518040800 2018.02.07 22:00 1508.90000000 1512.90000000 1507.90000000 1512.90000000 1510.41438642 3.35061986 1159 1518041700 2018.02.07 22:15 1513.00000000 1515.00000000 1511.80000000 1516.40000000 1510.85111152 3.19582895 1118 1518042600 2018.02.07 22:30 1514.90000000 1514.20000000 1513.60000000 1517.80000000 1511.17005328 3.06607125 1073 1518043500 2018.02.07 22:45 1514.00000000 1507.90000000 1507.40000000 1514.20000000 1510.85861963 3.21095227 1802 1518044400 2018.02.07 23:00 1507.80000000 1497.40000000 1497.00000000 1508.80000000 1509.57684633 4.46625573 1082 1518045300 2018.02.07 23:15 1497.30000000 1497.30000000 1497.20000000 1498.40000000 1508.40762287 5.54018052 57 1518046200 2018.02.07 23:30 1497.40000000 1493.40000000 1491.30000000 1498.40000000 1506.97832546 6.84252335 491 1518047100 2018.02.07 23:45 1493.70000000 1495.90000000 1492.50000000 1496.10000000 1505.92324684 7.50730015 299 1518048300 2018.02.08 00:05 1496.50000000 1496.40000000 1495.90000000 1497.90000000 1505.01627095 7.85990760 41 1518049200 2018.02.08 00:20 1496.60000000 1497.50000000 1496.60000000 1497.60000000 1504.30043562 7.85027140 12 1518050100 2018.02.08 00:35 1497.40000000 1497.00000000 1496.80000000 1498.10000000 1503.60515604 7.84847016 23 1518051000 2018.02.08 00:50 1497.10000000 1496.80000000 1496.50000000 1497.50000000 1502.95704594 8.03629774 17 1518058800 2018.02.08 03:00 1495.70000000 1497.40000000 1495.10000000 1499.60000000 1502.42780347 8.26290091 249 1518059700 2018.02.08 03:15 1497.50000000 1495.80000000 1495.10000000 1497.80000000 1501.79658409 8.50536136 219 1518060600 2018.02.08 03:30 1495.60000000 1494.10000000 1492.50000000 1497.60000000 1501.06357608 8.44035575 341 1518061500 2018.02.08 03:45 1493.90000000 1497.80000000 1493.30000000 1498.60000000 1500.75275931 8.20656054 171 1518062400 2018.02.08 04:00 1497.70000000 1494.70000000 1493.90000000 1497.80000000 1500.17630605 8.04313137 190 1518063300 2018.02.08 04:15 1494.80000000 1493.70000000 1492.90000000 1495.30000000 1499.55951499 7.53637169 122 1518064200 2018.02.08 04:30 1494.00000000 1496.60000000 1491.90000000 1497.90000000 1499.27765642 7.08629436 133 1518065100 2018.02.08 04:45 1496.70000000 1497.30000000 1495.90000000 1498.80000000 1499.08930819 6.76662438 129 1518066000 2018.02.08 05:00 1497.40000000 1495.70000000 1495.60000000 1498.20000000 1498.76651694 6.05061097 69 1518066900 2018.02.08 05:15 1495.50000000 1493.40000000 1493.10000000 1496.30000000 1498.25542008 4.88420893 140 1518067800 2018.02.08 05:30 1493.30000000 1492.60000000 1492.40000000 1495.40000000 1497.71680865 3.32750784 126 1518068700 2018.02.08 05:45 1492.50000000 1492.50000000 1491.70000000 1493.30000000 1497.21996973 2.33585228 135 1518069600 2018.02.08 06:00 1492.60000000 1493.20000000 1492.60000000 1494.90000000 1496.83711547 2.24893712 96 1518070500 2018.02.08 06:15 1493.10000000 1494.60000000 1493.10000000 1495.30000000 1496.62405685 2.16706351 57 1518071400 2018.02.08 06:30 1494.40000000 1494.40000000 1493.90000000 1495.40000000 1496.41224191 1.98428027 72 1518072300 2018.02.08 06:45 1494.50000000 1496.60000000 1494.50000000 1497.60000000 1496.43012364 1.99056612 72 1518073200 2018.02.08 07:00 1496.80000000 1501.60000000 1496.80000000 1501.80000000 1496.92249281 2.50889681 139 1518074100 2018.02.08 07:15 1501.50000000 1501.30000000 1500.20000000 1502.50000000 1497.33939826 2.88095699 87 1518075000 2018.02.08 07:30 1501.10000000 1500.40000000 1498.80000000 1501.30000000 1497.63088414 3.10060299 140 1518075900 2018.02.08 07:45 1500.50000000 1500.70000000 1499.70000000 1501.20000000 1497.92318089 3.31065328 77 1518076800 2018.02.08 08:00 1500.50000000 1501.40000000 1499.50000000 1501.60000000 1498.25430652 3.55756664 67 1518077700 2018.02.08 08:15 1501.30000000 1500.40000000 1500.40000000 1502.20000000 1498.45865828 3.64455001 75 1518078600 2018.02.08 08:30 1500.50000000 1502.10000000 1500.50000000 1502.20000000 1498.80545273 3.75407969 57 1518079500 2018.02.08 08:45 1501.90000000 1500.40000000 1500.10000000 1501.90000000 1498.95731437 3.83228997 84 1518080400 2018.02.08 09:00 1500.50000000 1501.80000000 1500.50000000 1502.90000000 1499.22804634 3.87655529 143 1518081300 2018.02.08 09:15 1501.50000000 1501.40000000 1500.60000000 1502.40000000 1499.43489907 3.78411406 111 1518082200 2018.02.08 09:30 1501.30000000 1500.90000000 1498.40000000 1501.90000000 1499.57443249 3.79568714 149 1518083100 2018.02.08 09:45 1501.10000000 1500.40000000 1499.80000000 1503.70000000 1499.65305797 3.79352435 263 1518084000 2018.02.08 10:00 1500.30000000 1502.80000000 1499.10000000 1503.40000000 1499.95276673 3.84691160 371 1518084900 2018.02.08 10:15 1502.70000000 1502.40000000 1501.90000000 1504.30000000 1500.18583657 3.66133847 192 1518085800 2018.02.08 10:30 1502.30000000 1502.10000000 1500.10000000 1502.80000000 1500.36813785 3.31196679 177 1518086700 2018.02.08 10:45 1502.30000000 1499.40000000 1499.30000000 1503.60000000 1500.27593424 2.80099063 113 1518087600 2018.02.08 11:00 1499.30000000 1501.30000000 1498.40000000 1503.10000000 1500.37346431 2.32281261 226 1518088500 2018.02.08 11:15 1501.40000000 1501.10000000 1500.70000000 1502.60000000 1500.44265819 1.92935668 202 1518089400 2018.02.08 11:30 1501.30000000 1499.50000000 1498.90000000 1502.60000000 1500.35288122 1.42525049 215 1518090300 2018.02.08 11:45 1499.60000000 1500.10000000 1499.10000000 1501.10000000 1500.32879729 1.16862889 171 1518091200 2018.02.08 12:00 1499.90000000 1497.10000000 1495.10000000 1499.90000000 1500.02129279 1.49038775 240 1518092100 2018.02.08 12:15 1496.90000000 1498.70000000 1495.60000000 1499.70000000 1499.89545538 1.55514431 159 1518093000 2018.02.08 12:30 1498.80000000 1498.40000000 1497.90000000 1499.60000000 1499.75303106 1.65657331 121 1518093900 2018.02.08 12:45 1498.30000000 1494.20000000 1494.00000000 1498.30000000 1499.22417096 2.25702234 207 1518094800 2018.02.08 13:00 1494.10000000 1494.30000000 1492.50000000 1494.90000000 1498.75520230 2.63839830 220 1518095700 2018.02.08 13:15 1494.50000000 1496.00000000 1493.50000000 1496.80000000 1498.49280208 2.78937533 188 1518096600 2018.02.08 13:30 1496.10000000 1492.90000000 1491.90000000 1496.60000000 1497.96015426 3.12969630 194 1518097500 2018.02.08 13:45 1493.00000000 1494.40000000 1492.90000000 1495.90000000 1497.62109195 3.30515881 263 1518098400 2018.02.08 14:00 1494.30000000 1496.60000000 1493.80000000 1498.30000000 1497.52384510 3.21283992 270 1518099300 2018.02.08 14:15 1496.40000000 1498.70000000 1496.40000000 1499.80000000 1497.63585985 3.06913284 340 1518100200 2018.02.08 14:30 1498.80000000 1501.70000000 1498.20000000 1502.10000000 1498.02292082 3.01865718 307 1518101100 2018.02.08 14:45 1501.80000000 1502.80000000 1501.50000000 1503.20000000 1498.47788074 3.08851792 343 1518102000 2018.02.08 15:00 1503.10000000 1503.50000000 1500.40000000 1503.80000000 1498.95617781 3.13446738 474 1518102900 2018.02.08 15:15 1503.60000000 1507.20000000 1503.10000000 1508.50000000 1499.74130373 3.63008694 517 1518103800 2018.02.08 15:30 1507.30000000 1506.40000000 1506.20000000 1509.60000000 1500.37546528 4.02317719 647 1518104700 2018.02.08 15:45 1506.30000000 1508.90000000 1505.80000000 1509.70000000 1501.18732573 4.64153901 609 1518105600 2018.02.08 16:00 1509.00000000 1510.30000000 1508.40000000 1511.20000000 1502.05519947 5.31661443 443 1518106500 2018.02.08 16:15 1510.40000000 1509.20000000 1508.90000000 1511.90000000 1502.73565667 5.76987449 418 1518107400 2018.02.08 16:30 1509.30000000 1501.90000000 1501.30000000 1509.40000000 1502.65607032 5.69909081 2018 1518108300 2018.02.08 16:45 1502.00000000 1504.50000000 1497.30000000 1509.40000000 1502.83168267 5.74246014 1931 1518109200 2018.02.08 17:00 1504.40000000 1500.50000000 1500.40000000 1507.70000000 1502.60961765 5.55565577 1906 1518110100 2018.02.08 17:15 1500.40000000 1500.10000000 1497.50000000 1503.10000000 1502.37060645 5.45558525 1546 1518111000 2018.02.08 17:30 1500.20000000 1498.40000000 1497.30000000 1502.90000000 1501.99245345 5.38185382 1223 1518111900 2018.02.08 17:45 1498.50000000 1494.90000000 1491.30000000 1499.20000000 1501.31698169 5.27020334 1135 1518112800 2018.02.08 18:00 1494.80000000 1493.60000000 1492.50000000 1498.60000000 1500.58203106 5.34309744 1143 1518113700 2018.02.08 18:15 1493.40000000 1489.10000000 1487.80000000 1495.10000000 1499.48850429 5.97658441 1278 1518114600 2018.02.08 18:30 1489.30000000 1491.70000000 1487.90000000 1496.10000000 1498.74674198 6.24174232 1142 1518115500 2018.02.08 18:45 1491.60000000 1493.20000000 1489.20000000 1497.70000000 1498.21848084 6.46942160 1226 1518116400 2018.02.08 19:00 1493.40000000 1492.10000000 1490.70000000 1494.90000000 1497.63576837 6.82033523 871 1518117300 2018.02.08 19:15 1492.20000000 1486.50000000 1482.80000000 1492.70000000 1496.57521901 7.64388327 1112 1518118200 2018.02.08 19:30 1486.40000000 1485.40000000 1482.20000000 1489.20000000 1495.51091243 8.34718598 1292 1518119100 2018.02.08 19:45 1485.30000000 1481.60000000 1476.10000000 1485.40000000 1494.18606363 9.21480966 1526 1518120000 2018.02.08 20:00 1481.50000000 1483.40000000 1477.70000000 1485.40000000 1493.15881948 9.64964445 1635 1518120900 2018.02.08 20:15 1483.20000000 1483.70000000 1482.60000000 1490.70000000 1492.25797953 9.65646870 1419 1518121800 2018.02.08 20:30 1483.90000000 1495.60000000 1483.00000000 1495.60000000 1492.57626719 9.05623530 1478 1518122700 2018.02.08 20:45 1495.70000000 1491.80000000 1488.90000000 1496.20000000 1492.50233698 8.30624715 1384 1518123600 2018.02.08 21:00 1491.60000000 1488.90000000 1484.70000000 1491.90000000 1492.15925727 7.38059628 1170 1518124500 2018.02.08 21:15 1489.00000000 1485.30000000 1484.30000000 1492.20000000 1491.50599467 6.53213001 1145 1518125400 2018.02.08 21:30 1485.10000000 1486.60000000 1483.00000000 1488.70000000 1491.03875708 6.20791911 1233 1518126300 2018.02.08 21:45 1486.30000000 1484.10000000 1480.80000000 1489.80000000 1490.37792308 5.60166724 1221 1518127200 2018.02.08 22:00 1484.20000000 1481.70000000 1480.00000000 1486.30000000 1489.55145421 5.39100937 1365 1518128100 2018.02.08 22:15 1482.00000000 1481.70000000 1480.00000000 1485.80000000 1488.80369667 5.05133551 1386 1518129000 2018.02.08 22:30 1481.90000000 1479.20000000 1473.00000000 1483.80000000 1487.88905889 4.89734379 1570 1518129900 2018.02.08 22:45 1479.00000000 1464.70000000 1464.30000000 1479.00000000 1485.68057709 6.70256196 2120 1518130800 2018.02.08 23:00 1464.50000000 1463.90000000 1463.10000000 1471.20000000 1483.60623642 8.05944717 1915 1518131700 2018.02.08 23:15 1464.00000000 1465.40000000 1463.40000000 1465.80000000 1481.87230914 9.05815576 78 1518132600 2018.02.08 23:30 1465.50000000 1469.10000000 1465.20000000 1469.10000000 1480.65589874 9.36174704 160 1518133500 2018.02.08 23:45 1469.00000000 1465.70000000 1465.50000000 1471.40000000 1479.23152743 9.66720462 247 1518134700 2018.02.09 00:05 1465.10000000 1467.10000000 1464.60000000 1467.10000000 1478.07614387 9.72885945 91 1518135600 2018.02.09 00:20 1467.00000000 1466.60000000 1464.90000000 1467.00000000 1476.98317779 9.99863856 32 1518136500 2018.02.09 00:35 1466.50000000 1468.60000000 1465.70000000 1469.20000000 1476.18477990 10.08872922 32 1518137400 2018.02.09 00:50 1468.70000000 1467.60000000 1467.60000000 1469.20000000 1475.36718182 10.29853837 26 1518145200 2018.02.09 03:00 1470.50000000 1474.30000000 1470.10000000 1474.70000000 1475.26554545 10.15615039 217 1518146100 2018.02.09 03:15 1474.40000000 1475.10000000 1474.40000000 1478.10000000 1475.24977922 9.98097678 261 1518147000 2018.02.09 03:30 1475.40000000 1475.10000000 1471.10000000 1475.60000000 1475.23551453 8.88319134 264 1518147900 2018.02.09 03:45 1475.00000000 1470.30000000 1469.80000000 1475.00000000 1474.76546553 8.09421960 244 1518148800 2018.02.09 04:00 1470.40000000 1463.70000000 1463.40000000 1470.40000000 1473.71161167 7.65481992 423 1518149700 2018.02.09 04:15 1463.80000000 1466.60000000 1463.40000000 1469.00000000 1473.03431532 7.23562434 278 1518150600 2018.02.09 04:30 1466.70000000 1469.40000000 1464.40000000 1469.90000000 1472.68819005 6.52084102 252 1518151500 2018.02.09 04:45 1469.20000000 1465.20000000 1464.70000000 1469.20000000 1471.97502909 5.96315663 232 1518152400 2018.02.09 05:00 1465.10000000 1468.40000000 1464.90000000 1469.20000000 1471.63455013 5.46092948 303 1518153300 2018.02.09 05:15 1468.50000000 1469.60000000 1468.00000000 1471.40000000 1471.44078345 4.88818664 164 1518154200 2018.02.09 05:30 1469.70000000 1473.60000000 1469.40000000 1476.00000000 1471.64642312 4.72958544 334 1518155100 2018.02.09 05:45 1473.70000000 1470.20000000 1468.70000000 1476.20000000 1471.50866854 4.39190377 305 1518156000 2018.02.09 06:00 1470.40000000 1472.60000000 1469.10000000 1473.10000000 1471.61260487 4.11611591 242 1518156900 2018.02.09 06:15 1472.70000000 1471.40000000 1470.10000000 1473.70000000 1471.59235679 3.86395002 245 1518157800 2018.02.09 06:30 1471.60000000 1471.80000000 1470.10000000 1472.50000000 1471.61213233 3.83393852 111 1518158700 2018.02.09 06:45 1472.10000000 1471.60000000 1471.30000000 1472.60000000 1471.61097687 3.59827232 84 1518159600 2018.02.09 07:00 1471.70000000 1468.60000000 1468.60000000 1471.90000000 1471.32421717 3.39857685 102 1518160500 2018.02.09 07:15 1468.70000000 1468.80000000 1465.80000000 1470.60000000 1471.08381553 3.19909397 343 1518161400 2018.02.09 07:30 1468.70000000 1472.40000000 1468.20000000 1473.60000000 1471.20916644 3.19699994 175 1518162300 2018.02.09 07:45 1472.10000000 1472.90000000 1470.60000000 1473.60000000 1471.37019820 3.15293723 154 1518163200 2018.02.09 08:00 1473.10000000 1472.20000000 1472.10000000 1474.60000000 1471.44922695 3.11351781 117 1518164100 2018.02.09 08:15 1472.40000000 1470.90000000 1470.90000000 1472.50000000 1471.39691962 2.98689086 78 1518165000 2018.02.09 08:30 1471.00000000 1470.70000000 1470.40000000 1471.40000000 1471.33054632 2.84343179 62 1518165900 2018.02.09 08:45 1470.80000000 1469.30000000 1467.10000000 1470.90000000 1471.13716096 2.78549935 150 1518166800 2018.02.09 09:00 1469.20000000 1474.90000000 1468.70000000 1475.20000000 1471.49552658 2.49941298 294 1518167700 2018.02.09 09:15 1475.00000000 1476.40000000 1474.60000000 1477.10000000 1471.96261929 2.62497622 169 1518168600 2018.02.09 09:30 1476.60000000 1474.70000000 1473.60000000 1476.60000000 1472.22332221 2.71017665 274 1518169500 2018.02.09 09:45 1474.90000000 1475.90000000 1474.10000000 1477.30000000 1472.57348200 2.43765482 222 1518170400 2018.02.09 10:00 1476.10000000 1477.20000000 1475.90000000 1479.20000000 1473.01410276 2.56707340 491 1518171300 2018.02.09 10:15 1477.10000000 1477.00000000 1475.90000000 1477.40000000 1473.39371202 2.68666530 193 1518172200 2018.02.09 10:30 1476.90000000 1478.20000000 1476.70000000 1479.60000000 1473.85145374 3.00770807 288 1518173100 2018.02.09 10:45 1478.40000000 1478.30000000 1477.90000000 1479.80000000 1474.27512481 3.16612869 149 1518174000 2018.02.09 11:00 1478.40000000 1478.10000000 1477.30000000 1478.50000000 1474.63939864 3.35642778 82 1518174900 2018.02.09 11:15 1477.90000000 1474.90000000 1474.60000000 1477.90000000 1474.66421781 3.28474939 138 1518175800 2018.02.09 11:30 1474.70000000 1477.90000000 1474.20000000 1478.10000000 1474.97238755 3.37335481 198 1518176700 2018.02.09 11:45 1478.00000000 1478.10000000 1475.30000000 1478.30000000 1475.27025540 3.42747134 259 1518177600 2018.02.09 12:00 1478.00000000 1476.60000000 1475.40000000 1478.20000000 1475.39689774 3.12315558 291 1518178500 2018.02.09 12:15 1476.40000000 1479.60000000 1475.90000000 1479.60000000 1475.79719319 2.94809383 238 1518179400 2018.02.09 12:30 1479.70000000 1480.60000000 1479.60000000 1481.60000000 1476.25460337 3.08988685 199 1518180300 2018.02.09 12:45 1480.90000000 1480.50000000 1478.20000000 1481.20000000 1476.65892686 3.18973341 207 1518181200 2018.02.09 13:00 1480.40000000 1478.90000000 1478.40000000 1480.80000000 1476.87236239 3.09395554 195 1518182100 2018.02.09 13:15 1479.00000000 1474.70000000 1474.70000000 1479.40000000 1476.66547074 2.82232402 389 1518183000 2018.02.09 13:30 1474.80000000 1471.40000000 1469.60000000 1475.10000000 1476.16399733 2.79614353 384 1518183900 2018.02.09 13:45 1471.50000000 1472.30000000 1466.40000000 1472.30000000 1475.79599759 2.61153229 436 1518184800 2018.02.09 14:00 1472.20000000 1467.90000000 1467.90000000 1474.60000000 1475.04399782 3.38547813 461 1518185700 2018.02.09 14:15 1467.70000000 1464.60000000 1464.60000000 1470.40000000 1474.04933136 4.41088815 379 1518186600 2018.02.09 14:30 1464.90000000 1461.80000000 1461.40000000 1466.90000000 1472.88272837 5.57145505 606 1518187500 2018.02.09 14:45 1462.00000000 1463.10000000 1461.40000000 1467.80000000 1471.95103996 6.27781973 552 1518188400 2018.02.09 15:00 1463.20000000 1467.90000000 1463.00000000 1468.90000000 1471.56522663 6.37781052 657 1518189300 2018.02.09 15:15 1467.80000000 1469.50000000 1467.80000000 1471.40000000 1471.36853838 6.34894045 824 1518190200 2018.02.09 15:30 1469.60000000 1472.40000000 1468.20000000 1473.90000000 1471.46677282 6.13420919 543 1518191100 2018.02.09 15:45 1472.50000000 1478.90000000 1471.60000000 1479.50000000 1472.17469921 5.97496135 790 1518192000 2018.02.09 16:00 1479.00000000 1477.90000000 1476.10000000 1479.90000000 1472.71996596 5.87051543 914 1518192900 2018.02.09 16:15 1477.60000000 1477.70000000 1474.60000000 1480.00000000 1473.19425491 5.90265207 883 1518193800 2018.02.09 16:30 1477.80000000 1475.80000000 1470.70000000 1482.60000000 1473.44242111 5.82910515 2453 1518194700 2018.02.09 16:45 1475.90000000 1478.20000000 1473.50000000 1481.60000000 1473.89552386 5.84508968 2093 1518195600 2018.02.09 17:00 1478.30000000 1470.90000000 1470.10000000 1479.80000000 1473.61023588 5.82663533 1923 1518196500 2018.02.09 17:15 1471.10000000 1471.90000000 1469.30000000 1475.40000000 1473.44735627 5.66385982 1534 1518197400 2018.02.09 17:30 1471.80000000 1462.20000000 1461.10000000 1472.90000000 1472.37617948 5.80796332 1451 1518198300 2018.02.09 17:45 1462.30000000 1464.10000000 1455.20000000 1466.90000000 1471.58797191 5.69866097 2407 1518199200 2018.02.09 18:00 1464.20000000 1464.70000000 1463.20000000 1471.60000000 1470.93197459 5.57124912 1772 1518200100 2018.02.09 18:15 1464.60000000 1462.20000000 1459.50000000 1465.20000000 1470.10035796 5.73587277 1715 1518201000 2018.02.09 18:30 1462.00000000 1461.50000000 1460.40000000 1465.90000000 1469.28127625 5.98606001 1072 1518201900 2018.02.09 18:45 1461.60000000 1455.60000000 1455.00000000 1461.70000000 1467.97829756 6.65143362 1241 1518202800 2018.02.09 19:00 1455.50000000 1446.90000000 1445.80000000 1457.10000000 1465.97084065 8.25372118 1613 1518203700 2018.02.09 19:15 1447.10000000 1443.40000000 1442.90000000 1451.10000000 1463.82123678 9.98333576 1704 1518204600 2018.02.09 19:30 1443.50000000 1437.60000000 1437.50000000 1446.50000000 1461.32397613 12.10633707 1599 1518205500 2018.02.09 19:45 1437.50000000 1448.80000000 1435.00000000 1448.90000000 1460.13121650 12.76795600 1704 1518206400 2018.02.09 20:00 1448.70000000 1441.40000000 1438.70000000 1448.70000000 1458.34729112 13.82928535 1524 1518207300 2018.02.09 20:15 1441.30000000 1439.00000000 1437.80000000 1445.10000000 1456.50469196 14.79736754 1658 1518208200 2018.02.09 20:30 1438.90000000 1443.50000000 1436.90000000 1444.40000000 1455.26614987 15.00832383 1598 1518209100 2018.02.09 20:45 1443.40000000 1454.40000000 1442.50000000 1457.30000000 1455.18365941 14.06993949 1887 1518210000 2018.02.09 21:00 1454.60000000 1466.30000000 1454.10000000 1470.20000000 1456.24235851 13.14731778 2475 1518210900 2018.02.09 21:15 1466.40000000 1469.10000000 1464.70000000 1478.00000000 1457.46689580 12.47386965 1941 1518211800 2018.02.09 21:30 1468.90000000 1470.00000000 1464.90000000 1472.20000000 1458.66052477 12.15685109 1810 1518212700 2018.02.09 21:45 1469.90000000 1467.30000000 1466.50000000 1474.50000000 1459.48333193 11.65226463 1564 1518213600 2018.02.09 22:00 1467.10000000 1467.00000000 1461.30000000 1468.10000000 1460.19920508 11.67789222 1876 1518214500 2018.02.09 22:15 1466.90000000 1467.60000000 1464.80000000 1471.30000000 1460.90404269 11.73859195 1526 1518215400 2018.02.09 22:30 1467.90000000 1478.90000000 1467.10000000 1478.90000000 1462.61794339 12.98572680 1773 1518216300 2018.02.09 22:45 1479.00000000 1477.00000000 1474.60000000 1488.90000000 1463.98766307 13.89556847 2338 1518217200 2018.02.09 23:00 1477.10000000 1476.10000000 1476.00000000 1481.10000000 1465.14121897 14.62781428 1284 1518404400 2018.02.12 03:00 1485.20000000 1485.50000000 1484.80000000 1486.80000000 1467.08015049 16.07985938 93 1518405300 2018.02.12 03:15 1485.60000000 1483.70000000 1482.70000000 1486.00000000 1468.66299330 17.10881749 152 1518406200 2018.02.12 03:30 1483.80000000 1483.50000000 1482.30000000 1484.10000000 1470.07604156 17.74892161 102 1518407100 2018.02.12 03:45 1483.40000000 1483.60000000 1482.90000000 1484.70000000 1471.36403760 17.72418844 90 1518408000 2018.02.12 04:00 1483.70000000 1483.60000000 1482.50000000 1483.90000000 1472.52936735 17.20286850 118 1518408900 2018.02.12 04:15 1483.80000000 1484.80000000 1483.60000000 1485.20000000 1473.69799903 15.90971131 104 1518409800 2018.02.12 04:30 1484.90000000 1484.80000000 1483.90000000 1484.90000000 1474.75533246 15.37769166 67 1518410700 2018.02.12 04:45 1484.90000000 1485.60000000 1484.40000000 1485.70000000 1475.78815794 13.86780524 68 1518411600 2018.02.12 05:00 1485.50000000 1485.30000000 1484.50000000 1485.60000000 1476.69404766 11.47333295 50 1518412500 2018.02.12 05:15 1485.50000000 1485.50000000 1484.80000000 1485.90000000 1477.53270979 8.98031670 57 1518413400 2018.02.12 05:30 1485.40000000 1485.90000000 1485.10000000 1486.40000000 1478.32959457 7.50974584 54 1518414300 2018.02.12 05:45 1486.10000000 1484.20000000 1484.10000000 1486.10000000 1478.88868080 7.06707714 40 1518415200 2018.02.12 06:00 1484.30000000 1484.30000000 1483.90000000 1484.60000000 1479.40404453 6.74688552 37 1518416100 2018.02.12 06:15 1484.20000000 1484.30000000 1483.90000000 1484.60000000 1479.87032601 6.41063275 36 1518417000 2018.02.12 06:30 1484.40000000 1484.50000000 1484.30000000 1484.80000000 1480.31124734 5.72479012 14 1518417900 2018.02.12 06:45 1484.60000000 1484.90000000 1484.60000000 1484.90000000 1480.74827140 4.80491159 7 1518418800 2018.02.12 07:00 1484.80000000 1483.90000000 1483.90000000 1484.80000000 1481.04843603 3.65802546 35 1518419700 2018.02.12 07:15 1484.00000000 1485.00000000 1483.80000000 1485.00000000 1481.42477546 3.46434577 44 1518420600 2018.02.12 07:30 1484.90000000 1485.10000000 1484.80000000 1485.50000000 1481.77479684 3.14234982 31 1518421500 2018.02.12 07:45 1485.20000000 1486.30000000 1485.10000000 1486.40000000 1482.20576857 2.63429637 36 1518422400 2018.02.12 08:00 1486.20000000 1485.90000000 1485.50000000 1486.40000000 1482.55760014 2.32880767 49 1518423300 2018.02.12 08:15 1486.00000000 1485.60000000 1485.60000000 1486.40000000 1482.84735250 2.14195964 32 1518424200 2018.02.12 08:30 1485.50000000 1484.60000000 1484.20000000 1485.50000000 1483.01427131 2.01690377 52 1518425100 2018.02.12 08:45 1484.70000000 1485.30000000 1484.40000000 1485.30000000 1483.23195976 1.87293456 49 1518426000 2018.02.12 09:00 1485.40000000 1485.00000000 1484.10000000 1485.50000000 1483.40034454 1.75410091 131 1518426900 2018.02.12 09:15 1485.10000000 1486.00000000 1484.50000000 1486.10000000 1483.64793078 1.59264090 105 1518427800 2018.02.12 09:30 1486.10000000 1485.10000000 1484.90000000 1486.40000000 1483.78622308 1.47950096 82 1518428700 2018.02.12 09:45 1485.00000000 1485.20000000 1484.90000000 1485.80000000 1483.92086851 1.33793115 88 1518429600 2018.02.12 10:00 1485.10000000 1484.90000000 1481.80000000 1485.20000000 1484.01411912 1.23949314 441 1518430500 2018.02.12 10:15 1485.00000000 1485.90000000 1484.60000000 1486.20000000 1484.19372683 1.11703551 234 1518431400 2018.02.12 10:30 1485.80000000 1491.30000000 1485.00000000 1491.90000000 1484.87051475 1.58107263 314 1518432300 2018.02.12 10:45 1491.10000000 1491.10000000 1490.60000000 1492.40000000 1485.46379906 1.94255371 452 1518433200 2018.02.12 11:00 1491.30000000 1493.30000000 1491.30000000 1495.20000000 1486.21010391 2.50876671 442 1518434100 2018.02.12 11:15 1493.40000000 1490.40000000 1489.80000000 1494.20000000 1486.60914163 2.63534662 424 1518435000 2018.02.12 11:30 1490.30000000 1491.90000000 1490.30000000 1492.40000000 1487.11303291 2.85457130 271 1518435900 2018.02.12 11:45 1492.00000000 1493.40000000 1491.60000000 1494.10000000 1487.71179168 3.17214686 251 1518436800 2018.02.12 12:00 1493.60000000 1493.10000000 1491.90000000 1493.70000000 1488.22495437 3.32303760 182 1518437700 2018.02.12 12:15 1493.20000000 1491.60000000 1491.10000000 1493.60000000 1488.54638729 3.36272216 274 1518438600 2018.02.12 12:30 1491.50000000 1492.00000000 1491.10000000 1493.30000000 1488.87530279 3.39384233 200 1518439500 2018.02.12 12:45 1492.10000000 1492.50000000 1489.90000000 1492.60000000 1489.22051205 3.47566219 208 1518440400 2018.02.12 13:00 1492.60000000 1492.20000000 1491.50000000 1493.50000000 1489.50427280 3.48813993 232 1518441300 2018.02.12 13:15 1492.30000000 1492.30000000 1491.90000000 1492.90000000 1489.77053254 3.45631918 152 1518442200 2018.02.12 13:30 1492.40000000 1490.80000000 1490.50000000 1492.90000000 1489.86857706 3.26997227 188 1518443100 2018.02.12 13:45 1490.90000000 1490.90000000 1489.90000000 1491.80000000 1489.96680781 3.11399271 226 1518444000 2018.02.12 14:00 1490.80000000 1490.80000000 1490.30000000 1492.60000000 1490.04615945 2.90894066 310 1518444900 2018.02.12 14:15 1490.70000000 1492.70000000 1490.40000000 1493.90000000 1490.29890617 2.79187963 272 1518445800 2018.02.12 14:30 1492.60000000 1490.80000000 1490.40000000 1493.00000000 1490.34662939 2.53079349 237 1518446700 2018.02.12 14:45 1490.60000000 1488.40000000 1487.90000000 1491.40000000 1490.16123612 2.35630808 354 1518447600 2018.02.12 15:00 1488.50000000 1488.50000000 1486.40000000 1489.00000000 1490.00302315 2.15830577 530 1518448500 2018.02.12 15:15 1488.40000000 1487.50000000 1486.60000000 1488.60000000 1489.76463999 2.18930636 345 1518449400 2018.02.12 15:30 1487.40000000 1486.70000000 1486.50000000 1488.20000000 1489.47276952 2.44486885 255 1518450300 2018.02.12 15:45 1486.60000000 1473.30000000 1470.80000000 1486.90000000 1487.93250576 4.83703997 1055 1518451200 2018.02.12 16:00 1473.00000000 1465.60000000 1464.80000000 1475.40000000 1485.80560045 7.41483410 857 1518452100 2018.02.12 16:15 1465.80000000 1477.70000000 1464.90000000 1478.50000000 1485.03363850 7.83592484 1019 1518453000 2018.02.12 16:30 1477.80000000 1481.70000000 1477.10000000 1486.30000000 1484.71614912 7.83238715 2235 1518453900 2018.02.12 16:45 1481.90000000 1475.60000000 1474.40000000 1482.80000000 1483.84794444 8.12344538 1676 1518454800 2018.02.12 17:00 1475.80000000 1469.70000000 1468.00000000 1478.90000000 1482.50052116 8.84088828 1737 1518455700 2018.02.12 17:15 1470.00000000 1470.90000000 1463.50000000 1471.40000000 1481.39570962 9.29811143 1727 1518456600 2018.02.12 17:30 1470.80000000 1470.00000000 1466.90000000 1475.10000000 1480.31040394 9.63944913 1898 1518457500 2018.02.12 17:45 1469.90000000 1475.60000000 1469.20000000 1475.90000000 1479.86179404 9.42555705 1577 1518458400 2018.02.12 18:00 1475.50000000 1477.30000000 1470.40000000 1477.80000000 1479.61781366 9.08749207 1180 1518459300 2018.02.12 18:15 1477.40000000 1477.80000000 1474.60000000 1479.70000000 1479.44468855 8.67491875 1023 1518460200 2018.02.12 18:30 1477.90000000 1481.00000000 1475.50000000 1482.40000000 1479.59281345 8.28252885 1150 1518461100 2018.02.12 18:45 1481.10000000 1488.50000000 1480.20000000 1488.70000000 1480.44111693 8.08372167 993 1518462000 2018.02.12 19:00 1488.60000000 1491.00000000 1485.10000000 1491.30000000 1481.44672484 8.14974761 938 1518462900 2018.02.12 19:15 1490.90000000 1489.60000000 1487.20000000 1492.70000000 1482.22322724 8.10561631 958 1518463800 2018.02.12 19:30 1489.70000000 1487.30000000 1486.20000000 1489.70000000 1482.70672940 8.09421980 608 1518464700 2018.02.12 19:45 1487.40000000 1487.60000000 1487.00000000 1491.30000000 1483.17275518 8.22786585 626 1518465600 2018.02.12 20:00 1487.80000000 1488.30000000 1485.00000000 1488.90000000 1483.66106421 8.41417874 746 1518466500 2018.02.12 20:15 1488.40000000 1491.40000000 1486.90000000 1491.50000000 1484.39810571 8.86056342 591 1518467400 2018.02.12 20:30 1491.50000000 1492.00000000 1489.60000000 1492.10000000 1485.12209564 9.33622354 541 1518468300 2018.02.12 20:45 1492.20000000 1495.60000000 1491.10000000 1498.40000000 1486.11999130 9.66808788 677 1518469200 2018.02.12 21:00 1495.70000000 1494.40000000 1493.90000000 1496.50000000 1486.90856355 9.00845714 728 1518470100 2018.02.12 21:15 1494.60000000 1497.70000000 1492.50000000 1498.50000000 1487.93631941 9.45842030 588 1518471000 2018.02.12 21:30 1497.80000000 1496.50000000 1496.50000000 1499.10000000 1488.75190803 9.83962569 789 1518471900 2018.02.12 21:45 1496.40000000 1493.90000000 1492.20000000 1496.70000000 1489.24220251 9.62417976 683 1518472800 2018.02.12 22:00 1494.00000000 1499.00000000 1493.50000000 1499.60000000 1490.17151655 9.10054385 717 1518473700 2018.02.12 22:15 1499.10000000 1495.80000000 1494.40000000 1499.20000000 1490.70756260 8.24000035 612 1518474600 2018.02.12 22:30 1495.90000000 1494.90000000 1491.90000000 1497.00000000 1491.10684235 6.94639362 1069 1518475500 2018.02.12 22:45 1494.60000000 1491.30000000 1486.10000000 1494.60000000 1491.12523832 6.02097596 1822 1518476400 2018.02.12 23:00 1491.00000000 1492.40000000 1488.40000000 1493.90000000 1491.24664419 5.17192874 932 1518477300 2018.02.12 23:15 1492.30000000 1491.70000000 1491.40000000 1492.50000000 1491.28982093 4.20187488 44 1518478200 2018.02.12 23:30 1491.90000000 1488.20000000 1488.10000000 1492.30000000 1490.99555227 3.68138196 103 1518479100 2018.02.12 23:45 1488.30000000 1488.70000000 1488.00000000 1489.10000000 1490.77692825 3.76181431 68 1518480300 2018.02.13 00:05 1488.30000000 1489.00000000 1488.20000000 1489.00000000 1490.60769699 3.85213295 50 1518481200 2018.02.13 00:20 1489.10000000 1489.50000000 1489.00000000 1489.50000000 1490.50220203 3.89990432 24 1518482100 2018.02.13 00:35 1489.40000000 1489.40000000 1489.40000000 1489.40000000 1490.39723041 3.89350641 1 1518483000 2018.02.13 00:50 1489.90000000 1489.70000000 1489.70000000 1489.90000000 1490.33082752 3.88228785 3 1518490800 2018.02.13 03:00 1486.70000000 1486.00000000 1485.20000000 1486.80000000 1489.91836775 4.20043470 110 1518491700 2018.02.13 03:15 1486.10000000 1488.90000000 1486.10000000 1488.90000000 1489.82138035 4.24776984 113 1518492600 2018.02.13 03:30 1489.00000000 1489.60000000 1488.60000000 1490.10000000 1489.80029651 4.23150449 81 1518493500 2018.02.13 03:45 1489.70000000 1489.30000000 1488.90000000 1489.70000000 1489.75264922 4.05322979 32 1518494400 2018.02.13 04:00 1489.40000000 1490.50000000 1489.40000000 1490.90000000 1489.82382548 3.88828959 46 1518495300 2018.02.13 04:15 1490.40000000 1490.10000000 1490.10000000 1491.00000000 1489.85012782 3.45660958 34 1518496200 2018.02.13 04:30 1490.30000000 1490.40000000 1488.40000000 1490.40000000 1489.90249660 3.10538856 73 1518497100 2018.02.13 04:45 1490.50000000 1489.80000000 1489.50000000 1490.80000000 1489.89273502 2.97671330 46 1518498000 2018.02.13 05:00 1489.90000000 1490.80000000 1489.70000000 1490.80000000 1489.97914121 2.16609103 30 1518498900 2018.02.13 05:15 1490.70000000 1490.40000000 1489.90000000 1490.80000000 1490.01922300 1.73326748 31 1518499800 2018.02.13 05:30 1490.50000000 1490.20000000 1489.30000000 1490.50000000 1490.03643985 1.35009933 32 1518500700 2018.02.13 05:45 1489.90000000 1489.40000000 1488.80000000 1489.90000000 1489.97582653 1.31380374 35 1518501600 2018.02.13 06:00 1489.30000000 1487.60000000 1486.90000000 1489.90000000 1489.74955734 1.23783822 69 1518502500 2018.02.13 06:15 1487.80000000 1484.90000000 1484.80000000 1487.90000000 1489.28769474 1.46619287 136 1518503400 2018.02.13 06:30 1485.10000000 1486.20000000 1482.20000000 1486.30000000 1488.99362857 1.57996691 146 1518504300 2018.02.13 06:45 1486.30000000 1486.30000000 1485.40000000 1486.60000000 1488.73709252 1.69485659 74 1518505200 2018.02.13 07:00 1486.20000000 1485.10000000 1482.90000000 1486.20000000 1488.39070275 1.90479861 144 1518506100 2018.02.13 07:15 1485.00000000 1484.40000000 1484.30000000 1485.90000000 1488.01063582 2.13366841 82 1518507000 2018.02.13 07:30 1484.30000000 1484.60000000 1483.90000000 1485.10000000 1487.68581336 2.29622987 68 1518507900 2018.02.13 07:45 1484.70000000 1484.80000000 1484.00000000 1485.50000000 1487.41097400 2.39065259 105 1518508800 2018.02.13 08:00 1484.90000000 1485.30000000 1484.90000000 1485.60000000 1487.20992885 2.46730672 92 1518509700 2018.02.13 08:15 1485.40000000 1485.30000000 1484.10000000 1485.40000000 1487.02803087 2.52125751 53 1518510600 2018.02.13 08:30 1485.10000000 1484.60000000 1484.60000000 1485.30000000 1486.79678983 2.56758730 8 1518511500 2018.02.13 08:45 1484.80000000 1484.60000000 1484.60000000 1484.90000000 1486.58757175 2.60003539 16 1518512400 2018.02.13 09:00 1484.40000000 1485.40000000 1482.40000000 1485.80000000 1486.47446968 2.48469168 181 1518513300 2018.02.13 09:15 1485.60000000 1484.00000000 1484.00000000 1486.40000000 1486.23880590 2.44679626 70 1518514200 2018.02.13 09:30 1484.10000000 1482.10000000 1482.10000000 1484.10000000 1485.84463391 2.48460278 170 1518515100 2018.02.13 09:45 1482.20000000 1481.10000000 1480.80000000 1483.80000000 1485.39276402 2.59425078 201 1518516000 2018.02.13 10:00 1481.30000000 1480.90000000 1480.70000000 1486.10000000 1484.96488173 2.53624101 375 1518516900 2018.02.13 10:15 1481.10000000 1478.90000000 1478.40000000 1482.90000000 1484.38727394 2.63067691 481 1518517800 2018.02.13 10:30 1479.00000000 1480.50000000 1478.90000000 1481.40000000 1484.01705738 2.46151509 322 1518518700 2018.02.13 10:45 1480.40000000 1479.40000000 1479.10000000 1481.80000000 1483.57733763 2.38297682 255 1518519600 2018.02.13 11:00 1479.60000000 1481.60000000 1479.50000000 1482.40000000 1483.38901976 2.25195840 264 1518520500 2018.02.13 11:15 1481.50000000 1480.80000000 1480.20000000 1482.30000000 1483.14244645 2.30363790 157 1518521400 2018.02.13 11:30 1480.70000000 1478.60000000 1477.90000000 1480.80000000 1482.70983250 2.42102637 303 1518522300 2018.02.13 11:45 1478.70000000 1478.40000000 1478.40000000 1479.40000000 1482.29937226 2.48158752 187 1518523200 2018.02.13 12:00 1478.50000000 1480.10000000 1477.00000000 1480.80000000 1482.08990824 2.45754614 187 1518524100 2018.02.13 12:15 1479.90000000 1479.00000000 1478.30000000 1480.80000000 1481.79563126 2.50674422 150 1518525000 2018.02.13 12:30 1478.90000000 1479.90000000 1477.90000000 1480.30000000 1481.61509495 2.46814637 130 1518525900 2018.02.13 12:45 1479.70000000 1481.90000000 1479.50000000 1482.10000000 1481.64222877 2.36412650 181 1518526800 2018.02.13 13:00 1481.80000000 1479.40000000 1479.20000000 1481.80000000 1481.42868317 2.25424604 135 1518527700 2018.02.13 13:15 1479.60000000 1478.90000000 1478.50000000 1480.40000000 1481.18785620 2.12271321 158 1518528600 2018.02.13 13:30 1478.80000000 1478.60000000 1476.20000000 1479.00000000 1480.94139371 2.02023686 209 1518529500 2018.02.13 13:45 1478.40000000 1481.40000000 1478.30000000 1482.10000000 1480.98507050 1.85987554 271 1518530400 2018.02.13 14:00 1481.50000000 1481.50000000 1480.80000000 1482.30000000 1481.03411140 1.60078369 137 1518531300 2018.02.13 14:15 1481.60000000 1482.90000000 1481.00000000 1483.20000000 1481.21181508 1.60966608 193 1518532200 2018.02.13 14:30 1482.80000000 1484.40000000 1481.10000000 1484.60000000 1481.51545174 1.90759627 220 1518533100 2018.02.13 14:45 1484.60000000 1483.60000000 1483.00000000 1484.60000000 1481.71398014 2.06791421 241 1518534000 2018.02.13 15:00 1483.40000000 1482.90000000 1482.10000000 1484.90000000 1481.82693441 2.13775177 519 1518534900 2018.02.13 15:15 1483.00000000 1482.80000000 1481.90000000 1485.30000000 1481.91960733 2.09340491 441 1518535800 2018.02.13 15:30 1482.70000000 1483.10000000 1481.60000000 1483.70000000 1482.03202568 2.14000912 280 1518536700 2018.02.13 15:45 1482.80000000 1480.30000000 1480.30000000 1483.10000000 1481.86707085 2.01783080 442 1518537600 2018.02.13 16:00 1480.40000000 1481.90000000 1479.40000000 1483.20000000 1481.87020696 2.01827943 555 1518538500 2018.02.13 16:15 1482.00000000 1483.00000000 1481.10000000 1484.00000000 1481.97780630 2.06176515 490 1518539400 2018.02.13 16:30 1482.90000000 1486.80000000 1478.40000000 1489.80000000 1482.43706284 2.33583427 2022 1518540300 2018.02.13 16:45 1486.90000000 1482.00000000 1479.70000000 1487.90000000 1482.39543781 2.14308568 1721 1518541200 2018.02.13 17:00 1481.90000000 1482.50000000 1479.90000000 1484.50000000 1482.40539611 2.08352412 1418 1518542100 2018.02.13 17:15 1482.40000000 1485.80000000 1480.40000000 1488.60000000 1482.72869172 2.14188296 1172 1518543000 2018.02.13 17:30 1485.90000000 1486.90000000 1483.80000000 1490.50000000 1483.12595918 2.31803092 1191 1518543900 2018.02.13 17:45 1486.70000000 1490.30000000 1486.30000000 1492.50000000 1483.80920116 2.92894633 1036 1518544800 2018.02.13 18:00 1490.20000000 1488.90000000 1485.10000000 1490.20000000 1484.29403914 3.08384566 941 1518545700 2018.02.13 18:15 1489.00000000 1487.00000000 1485.80000000 1490.20000000 1484.55174970 2.95415345 781 1518546600 2018.02.13 18:30 1486.90000000 1487.70000000 1485.60000000 1488.90000000 1484.85158306 2.77512006 844 1518547500 2018.02.13 18:45 1487.60000000 1487.70000000 1486.80000000 1490.40000000 1485.12286087 2.77873775 700 1518548400 2018.02.13 19:00 1487.80000000 1488.90000000 1485.20000000 1489.00000000 1485.48258840 2.83158028 526 1518549300 2018.02.13 19:15 1488.80000000 1486.70000000 1485.90000000 1489.20000000 1485.59853236 2.80119807 486 1518550200 2018.02.13 19:30 1486.60000000 1487.20000000 1484.30000000 1487.50000000 1485.75105309 2.83151000 596 1518551100 2018.02.13 19:45 1487.40000000 1486.40000000 1485.90000000 1488.20000000 1485.81285756 2.80168213 548 1518552000 2018.02.13 20:00 1486.30000000 1488.30000000 1486.20000000 1488.30000000 1486.04972827 2.79987773 551 1518552900 2018.02.13 20:15 1488.40000000 1490.00000000 1487.90000000 1492.30000000 1486.42594462 2.86666995 800 1518553800 2018.02.13 20:30 1489.90000000 1491.20000000 1489.20000000 1492.50000000 1486.88061656 2.99439473 551 1518554700 2018.02.13 20:45 1491.30000000 1489.70000000 1489.00000000 1491.50000000 1487.14912927 2.69000813 483 1518555600 2018.02.13 21:00 1489.80000000 1494.30000000 1489.40000000 1495.00000000 1487.83016458 2.88315578 576 1518556500 2018.02.13 21:15 1494.20000000 1492.30000000 1492.20000000 1495.00000000 1488.25586319 2.85589114 489 1518557400 2018.02.13 21:30 1492.20000000 1491.30000000 1490.00000000 1492.50000000 1488.54578098 2.93223952 532 1518558300 2018.02.13 21:45 1491.40000000 1493.10000000 1490.50000000 1494.90000000 1488.97951613 2.72976844 596 1518559200 2018.02.13 22:00 1493.00000000 1493.70000000 1490.70000000 1493.90000000 1489.42908602 2.51348188 597 1518560100 2018.02.13 22:15 1493.60000000 1495.30000000 1493.00000000 1495.60000000 1489.98822068 2.68886355 691 1518561000 2018.02.13 22:30 1495.20000000 1493.90000000 1493.20000000 1497.80000000 1490.36077110 2.73915225 668 1518561900 2018.02.13 22:45 1493.80000000 1494.80000000 1493.30000000 1496.10000000 1490.78355480 2.93543388 850 1518562800 2018.02.13 23:00 1494.90000000 1497.10000000 1493.90000000 1498.00000000 1491.38512101 3.27723349 505 1518563700 2018.02.13 23:15 1497.20000000 1496.60000000 1496.50000000 1497.30000000 1491.88177615 3.38523677 39 1518564600 2018.02.13 23:30 1496.70000000 1497.40000000 1496.60000000 1498.50000000 1492.40732128 3.53205498 107 1518565500 2018.02.13 23:45 1497.30000000 1497.10000000 1496.20000000 1497.80000000 1492.85424306 3.57707735 110 1518566700 2018.02.14 00:05 1497.20000000 1497.20000000 1497.10000000 1497.20000000 1493.26812468 3.64328020 5 1518567600 2018.02.14 00:20 1497.30000000 1497.40000000 1497.20000000 1497.40000000 1493.66163661 3.48808820 7 1518568500 2018.02.14 00:35 1497.30000000 1497.20000000 1497.20000000 1497.30000000 1493.99862360 3.28370482 2 1518569400 2018.02.14 00:50 1497.40000000 1497.10000000 1497.00000000 1497.40000000 1494.29399278 2.88364966 4 1518577200 2018.02.14 03:00 1499.00000000 1497.70000000 1496.40000000 1499.20000000 1494.61837442 2.63209570 124 1518578100 2018.02.14 03:15 1497.60000000 1497.70000000 1497.40000000 1498.20000000 1494.91186257 2.47725192 55 1518579000 2018.02.14 03:30 1497.90000000 1497.80000000 1497.50000000 1498.30000000 1495.18692328 2.37756536 106 1518579900 2018.02.14 03:45 1497.90000000 1497.90000000 1497.80000000 1498.60000000 1495.44531154 2.05966645 45 1518580800 2018.02.14 04:00 1497.80000000 1496.90000000 1496.90000000 1498.10000000 1495.58385330 2.03835001 77 1518581700 2018.02.14 04:15 1497.00000000 1496.90000000 1496.40000000 1497.60000000 1495.70920060 1.88740352 65 1518582600 2018.02.14 04:30 1497.00000000 1497.10000000 1496.80000000 1497.60000000 1495.84165769 1.57997822 22 1518583500 2018.02.14 04:45 1497.00000000 1497.00000000 1496.50000000 1497.10000000 1495.95197600 1.41865409 52 1518584400 2018.02.14 05:00 1496.90000000 1497.00000000 1496.10000000 1497.10000000 1496.05178781 1.28203932 54 1518585300 2018.02.14 05:15 1496.90000000 1497.80000000 1496.90000000 1497.90000000 1496.21828421 1.21934857 21 1518586200 2018.02.14 05:30 1497.70000000 1498.30000000 1497.40000000 1498.50000000 1496.41654286 1.04153977 52 1518587100 2018.02.14 05:45 1498.20000000 1497.10000000 1496.90000000 1498.40000000 1496.48163401 0.92993218 37 1518588000 2018.02.14 06:00 1497.00000000 1497.20000000 1496.90000000 1497.30000000 1496.55004982 0.87259571 22 1518588900 2018.02.14 06:15 1497.10000000 1497.20000000 1496.70000000 1497.50000000 1496.61194984 0.82898615 24 1518589800 2018.02.14 06:30 1497.10000000 1498.20000000 1497.10000000 1498.40000000 1496.76319271 0.75484262 39 1518590700 2018.02.14 06:45 1498.30000000 1498.90000000 1498.10000000 1499.10000000 1496.96669817 0.73625999 46 1518591600 2018.02.14 07:00 1499.00000000 1499.90000000 1498.90000000 1499.90000000 1497.24606025 0.82788377 37 1518592500 2018.02.14 07:15 1500.00000000 1499.60000000 1499.60000000 1500.40000000 1497.47024499 0.89262261 29 1518593400 2018.02.14 07:30 1499.70000000 1499.50000000 1498.80000000 1499.80000000 1497.66355499 0.94526866 29 1518594300 2018.02.14 07:45 1499.60000000 1499.20000000 1499.10000000 1499.60000000 1497.80988308 0.96681517 50 1518595200 2018.02.14 08:00 1499.30000000 1499.60000000 1498.80000000 1499.60000000 1497.98037041 1.02223074 22 1518596100 2018.02.14 08:15 1499.70000000 1500.30000000 1499.70000000 1500.50000000 1498.20128751 1.12919392 16 1518597000 2018.02.14 08:30 1500.40000000 1500.00000000 1500.00000000 1500.50000000 1498.37259346 1.19631666 19 1518597900 2018.02.14 08:45 1500.10000000 1499.80000000 1499.30000000 1500.10000000 1498.50853694 1.24084935 27 1518598800 2018.02.14 09:00 1499.70000000 1500.50000000 1499.70000000 1500.60000000 1498.69820009 1.27553176 58 1518599700 2018.02.14 09:15 1500.60000000 1501.10000000 1499.80000000 1501.20000000 1498.92694294 1.33247909 34 1518600600 2018.02.14 09:30 1501.20000000 1504.30000000 1501.00000000 1505.50000000 1499.43866266 1.76387620 294 1518601500 2018.02.14 09:45 1504.20000000 1503.40000000 1503.40000000 1505.10000000 1499.81593288 1.93289063 117 1518602400 2018.02.14 10:00 1503.60000000 1503.40000000 1501.60000000 1504.10000000 1500.15727261 2.03301569 265 1518603300 2018.02.14 10:15 1503.30000000 1502.90000000 1501.50000000 1503.90000000 1500.41848474 2.09078695 160 1518604200 2018.02.14 10:30 1502.70000000 1502.30000000 1500.90000000 1502.90000000 1500.59767667 2.10410068 163 1518605100 2018.02.14 10:45 1502.20000000 1503.70000000 1501.90000000 1503.80000000 1500.89313604 2.10053382 165 1518606000 2018.02.14 11:00 1503.60000000 1504.10000000 1502.80000000 1504.50000000 1501.19855165 2.08245495 122 1518606900 2018.02.14 11:15 1504.20000000 1503.70000000 1503.40000000 1504.80000000 1501.43678483 1.97397965 95 1518607800 2018.02.14 11:30 1503.60000000 1502.60000000 1502.20000000 1503.60000000 1501.54756722 1.85794798 84 1518608700 2018.02.14 11:45 1502.50000000 1500.90000000 1500.20000000 1502.90000000 1501.48589416 1.76785957 220 1518609600 2018.02.14 12:00 1501.00000000 1501.60000000 1499.50000000 1501.90000000 1501.49676138 1.73127703 183 1518610500 2018.02.14 12:15 1501.50000000 1502.40000000 1500.80000000 1502.60000000 1501.58278410 1.67913002 171 1518611400 2018.02.14 12:30 1502.30000000 1501.00000000 1500.40000000 1502.40000000 1501.52728086 1.62824853 168 1518612300 2018.02.14 12:45 1500.90000000 1501.00000000 1500.10000000 1501.90000000 1501.47706363 1.56116987 108 1518613200 2018.02.14 13:00 1501.10000000 1500.90000000 1500.50000000 1501.70000000 1501.42210519 1.52894848 114 1518614100 2018.02.14 13:15 1501.00000000 1500.10000000 1500.10000000 1501.60000000 1501.29619041 1.58736689 111 1518615000 2018.02.14 13:30 1500.00000000 1501.60000000 1500.00000000 1502.30000000 1501.32512466 1.54812484 144 1518615900 2018.02.14 13:45 1501.50000000 1501.00000000 1500.10000000 1501.80000000 1501.29416040 1.52845328 153 1518616800 2018.02.14 14:00 1500.90000000 1500.40000000 1499.70000000 1501.10000000 1501.20900227 1.57877068 127 1518617700 2018.02.14 14:15 1500.30000000 1500.90000000 1500.20000000 1501.10000000 1501.17957348 1.59705776 140 1518618600 2018.02.14 14:30 1500.80000000 1500.10000000 1500.00000000 1501.10000000 1501.07675696 1.51020830 141 1518619500 2018.02.14 14:45 1500.20000000 1499.00000000 1498.60000000 1500.40000000 1500.87897058 1.58248164 180 1518620400 2018.02.14 15:00 1498.90000000 1498.60000000 1498.10000000 1499.20000000 1500.66192577 1.65432751 203 1518621300 2018.02.14 15:15 1498.50000000 1501.90000000 1498.20000000 1502.60000000 1500.77983760 1.55087013 277 1518622200 2018.02.14 15:30 1502.10000000 1480.80000000 1471.00000000 1502.60000000 1498.87699592 4.90929025 2683 1518623100 2018.02.14 15:45 1480.90000000 1485.40000000 1477.30000000 1486.10000000 1497.59347250 5.91688614 1253 1518624000 2018.02.14 16:00 1485.50000000 1483.30000000 1480.70000000 1488.00000000 1496.23218941 6.85915286 1201 1518624900 2018.02.14 16:15 1483.20000000 1486.10000000 1481.20000000 1486.10000000 1495.26721899 7.26168023 815 1518625800 2018.02.14 16:30 1485.70000000 1492.60000000 1481.40000000 1493.20000000 1495.01319813 7.16476864 2226 1518626700 2018.02.14 16:45 1492.50000000 1495.30000000 1489.00000000 1498.80000000 1495.04051259 7.03661129 1776 1518627600 2018.02.14 17:00 1495.50000000 1501.80000000 1491.80000000 1501.80000000 1495.68427330 6.92185057 1590 1518628500 2018.02.14 17:15 1501.90000000 1504.20000000 1500.10000000 1507.00000000 1496.49529489 6.93763974 1460 1518629400 2018.02.14 17:30 1504.50000000 1510.60000000 1502.90000000 1512.60000000 1497.83860014 7.53389900 1631 1518630300 2018.02.14 17:45 1510.50000000 1506.20000000 1504.80000000 1512.40000000 1498.63492393 7.80161896 1115 1518631200 2018.02.14 18:00 1506.10000000 1507.30000000 1502.70000000 1508.10000000 1499.46016927 8.14388984 1320 1518632100 2018.02.14 18:15 1507.20000000 1508.50000000 1506.20000000 1510.00000000 1500.32110553 8.55346198 1151 1518633000 2018.02.14 18:30 1508.30000000 1510.70000000 1505.40000000 1511.10000000 1501.30957167 9.08728201 1109 1518633900 2018.02.14 18:45 1510.60000000 1509.20000000 1506.70000000 1511.10000000 1502.06104104 9.46069608 967 1518634800 2018.02.14 19:00 1509.30000000 1511.60000000 1508.50000000 1511.90000000 1502.96951332 9.95100609 806 1518635700 2018.02.14 19:15 1511.50000000 1510.00000000 1508.10000000 1511.60000000 1503.63908348 10.27085302 829 1518636600 2018.02.14 19:30 1509.90000000 1509.10000000 1507.70000000 1511.10000000 1504.15917077 10.47742875 615 1518637500 2018.02.14 19:45 1509.20000000 1509.50000000 1506.80000000 1511.00000000 1504.66782117 10.63988254 680 1518638400 2018.02.14 20:00 1509.60000000 1512.00000000 1508.70000000 1512.60000000 1505.36612392 10.88761124 788 1518639300 2018.02.14 20:15 1511.90000000 1509.90000000 1509.20000000 1513.80000000 1505.79792164 11.04008881 838 1518640200 2018.02.14 20:30 1510.00000000 1516.20000000 1510.00000000 1516.30000000 1506.78859577 10.03205842 848 1518641100 2018.02.14 20:45 1516.30000000 1516.90000000 1515.50000000 1518.20000000 1507.75158665 9.28404458 904 1518642000 2018.02.14 21:00 1517.00000000 1519.60000000 1517.00000000 1519.80000000 1508.88000697 8.09101484 754 1518642900 2018.02.14 21:15 1519.50000000 1518.40000000 1518.10000000 1523.10000000 1509.78667297 6.68508200 901 1518643800 2018.02.14 21:30 1518.30000000 1520.50000000 1517.60000000 1521.10000000 1510.80698983 5.95822878 622 1518644700 2018.02.14 21:45 1520.40000000 1520.10000000 1518.60000000 1521.00000000 1511.69203842 5.21039441 793 1518645600 2018.02.14 22:00 1520.00000000 1523.00000000 1519.50000000 1523.70000000 1512.76898714 5.26229119 766 1518646500 2018.02.14 22:15 1523.10000000 1520.00000000 1519.10000000 1524.50000000 1513.45765503 5.11373923 806 1518647400 2018.02.14 22:30 1519.80000000 1518.50000000 1517.50000000 1520.60000000 1513.93787836 5.18241884 821 1518648300 2018.02.14 22:45 1518.40000000 1520.50000000 1518.20000000 1524.70000000 1514.56284233 5.06073343 988 1518649200 2018.02.14 23:00 1520.60000000 1521.80000000 1518.40000000 1522.50000000 1515.25209544 5.00512686 736 1518650100 2018.02.14 23:15 1521.70000000 1521.20000000 1520.10000000 1521.80000000 1515.81856254 4.90793568 61 1518651000 2018.02.14 23:30 1521.10000000 1522.20000000 1521.10000000 1522.90000000 1516.42631849 4.93385271 86 1518651900 2018.02.14 23:45 1522.10000000 1521.50000000 1521.00000000 1522.60000000 1516.90952625 4.75155805 179 1518653100 2018.02.15 00:05 1521.80000000 1521.30000000 1521.30000000 1521.80000000 1517.32766661 4.66053775 12 1518654000 2018.02.15 00:20 1521.40000000 1521.80000000 1521.40000000 1521.80000000 1517.75360312 4.41296614 5 1518654900 2018.02.15 00:35 1521.90000000 1521.60000000 1521.20000000 1521.90000000 1518.11992663 3.97731108 23 1518655800 2018.02.15 00:50 1521.70000000 1521.90000000 1521.40000000 1521.90000000 1518.47993362 3.46321067 23 1518663600 2018.02.15 03:00 1522.80000000 1525.70000000 1522.40000000 1525.90000000 1519.16755899 3.27175682 140 1518664500 2018.02.15 03:15 1525.60000000 1526.10000000 1524.70000000 1526.30000000 1519.82779147 2.62838502 139 1518665400 2018.02.15 03:30 1526.20000000 1525.90000000 1525.30000000 1526.40000000 1520.40609704 2.56535343 197 1518666300 2018.02.15 03:45 1525.80000000 1526.20000000 1525.50000000 1526.50000000 1520.95789732 2.51231276 83 1518667200 2018.02.15 04:00 1526.10000000 1526.10000000 1524.90000000 1526.40000000 1521.44762139 2.55932509 112 1518668100 2018.02.15 04:15 1526.00000000 1525.90000000 1525.70000000 1526.40000000 1521.87165745 2.50757174 45 1518669000 2018.02.15 04:30 1526.00000000 1526.50000000 1525.90000000 1526.70000000 1522.31245198 2.56153503 55 1518669900 2018.02.15 04:45 1526.40000000 1526.70000000 1526.10000000 1526.90000000 1522.73031369 2.58754569 46 1518670800 2018.02.15 05:00 1526.80000000 1527.10000000 1526.50000000 1527.60000000 1523.14647429 2.69099453 69 1518671700 2018.02.15 05:15 1527.20000000 1528.00000000 1527.20000000 1528.90000000 1523.60871484 2.74055729 91 1518672600 2018.02.15 05:30 1528.10000000 1529.80000000 1528.10000000 1530.00000000 1524.19836104 2.74747620 92 1518673500 2018.02.15 05:45 1529.90000000 1530.10000000 1529.40000000 1530.30000000 1524.76042190 2.85781514 62 1518674400 2018.02.15 06:00 1530.20000000 1529.60000000 1529.50000000 1530.20000000 1525.22133410 2.94141038 63 1518675300 2018.02.15 06:15 1529.70000000 1528.80000000 1528.50000000 1529.80000000 1525.56215942 2.88348039 58 1518676200 2018.02.15 06:30 1528.70000000 1529.50000000 1528.60000000 1529.60000000 1525.93719186 2.88670624 43 1518677100 2018.02.15 06:45 1529.60000000 1529.50000000 1529.10000000 1529.70000000 1526.27650692 2.78944179 41 1518678000 2018.02.15 07:00 1529.40000000 1528.40000000 1528.20000000 1529.60000000 1526.47874435 2.57167353 48 1518678900 2018.02.15 07:15 1528.30000000 1528.50000000 1528.10000000 1528.60000000 1526.67124489 2.35011561 41 1518679800 2018.02.15 07:30 1528.40000000 1528.60000000 1527.60000000 1528.60000000 1526.85493585 2.04270671 57 1518680700 2018.02.15 07:45 1528.50000000 1528.60000000 1528.30000000 1529.40000000 1527.02113244 1.67853507 49 1518681600 2018.02.15 08:00 1528.50000000 1528.00000000 1527.60000000 1528.70000000 1527.11435792 1.61983859 59 1518682500 2018.02.15 08:15 1528.10000000 1528.10000000 1527.90000000 1528.30000000 1527.20822860 1.56986759 23 1518683400 2018.02.15 08:30 1528.20000000 1528.20000000 1528.10000000 1528.60000000 1527.30268302 1.50554333 19 1518684300 2018.02.15 08:45 1528.30000000 1528.10000000 1528.00000000 1528.50000000 1527.37861797 1.45133809 55 1518685200 2018.02.15 09:00 1528.00000000 1529.20000000 1527.90000000 1529.20000000 1527.55208292 1.37117833 68 1518686100 2018.02.15 09:15 1529.30000000 1529.90000000 1528.60000000 1530.40000000 1527.77569407 1.27221688 134 1518687000 2018.02.15 09:30 1530.00000000 1528.10000000 1527.20000000 1530.00000000 1527.80658035 1.22065077 202 1518687900 2018.02.15 09:45 1528.20000000 1529.20000000 1527.50000000 1529.20000000 1527.93928698 1.13537526 105 1518688800 2018.02.15 10:00 1529.50000000 1529.10000000 1528.00000000 1530.00000000 1528.04983108 1.06243841 353 1518689700 2018.02.15 10:15 1529.20000000 1531.10000000 1529.20000000 1531.50000000 1528.34032336 1.05572740 301 1518690600 2018.02.15 10:30 1531.00000000 1531.60000000 1530.30000000 1532.00000000 1528.65076875 1.07600806 181 1518691500 2018.02.15 10:45 1531.50000000 1531.50000000 1530.70000000 1532.10000000 1528.92212411 1.11584048 192 1518692400 2018.02.15 11:00 1531.40000000 1531.00000000 1530.50000000 1531.90000000 1529.12001705 1.16077369 158 1518693300 2018.02.15 11:15 1530.90000000 1533.00000000 1530.30000000 1533.10000000 1529.48953924 1.40722158 203 1518694200 2018.02.15 11:30 1532.90000000 1533.40000000 1532.60000000 1533.80000000 1529.86196407 1.66141781 134 1518695100 2018.02.15 11:45 1533.50000000 1533.10000000 1532.80000000 1533.60000000 1530.17034845 1.84112291 75 1518696000 2018.02.15 12:00 1533.00000000 1533.40000000 1532.20000000 1533.50000000 1530.47793431 1.97526514 96 1518696900 2018.02.15 12:15 1533.30000000 1534.20000000 1533.10000000 1534.30000000 1530.83241676 2.14497768 95 1518697800 2018.02.15 12:30 1534.30000000 1534.10000000 1533.50000000 1534.40000000 1531.14361516 2.25811693 139 1518698700 2018.02.15 12:45 1534.00000000 1533.40000000 1533.10000000 1534.10000000 1531.35850895 2.27760526 104 1518699600 2018.02.15 13:00 1533.50000000 1531.00000000 1530.40000000 1533.50000000 1531.32436524 2.14685986 195 1518700500 2018.02.15 13:15 1530.90000000 1529.00000000 1527.90000000 1530.90000000 1531.10299713 2.07367521 238 1518701400 2018.02.15 13:30 1528.90000000 1528.90000000 1527.40000000 1528.90000000 1530.89318788 2.04217424 170 1518702300 2018.02.15 13:45 1529.00000000 1529.20000000 1527.10000000 1529.30000000 1530.73193189 2.00972726 164 1518703200 2018.02.15 14:00 1529.10000000 1529.60000000 1528.70000000 1530.10000000 1530.62412885 2.02388492 147 1518704100 2018.02.15 14:15 1529.50000000 1527.90000000 1527.60000000 1529.70000000 1530.36468801 2.17944431 122 1518705000 2018.02.15 14:30 1527.80000000 1527.00000000 1526.40000000 1527.90000000 1530.04424153 2.36471507 223 1518705900 2018.02.15 14:45 1527.10000000 1527.20000000 1525.50000000 1527.20000000 1529.77336138 2.55277874 287 1518706800 2018.02.15 15:00 1527.10000000 1527.30000000 1525.80000000 1527.50000000 1529.53780316 2.71297596 310 1518707700 2018.02.15 15:15 1527.40000000 1526.80000000 1526.00000000 1528.30000000 1529.27706000 2.87237648 230 1518708600 2018.02.15 15:30 1526.60000000 1529.10000000 1525.60000000 1529.30000000 1529.26019714 2.83266820 614 1518709500 2018.02.15 15:45 1529.00000000 1528.90000000 1527.50000000 1530.60000000 1529.22589265 2.80309163 396 1518710400 2018.02.15 16:00 1529.00000000 1530.60000000 1528.20000000 1531.70000000 1529.35676002 2.74152477 383 1518711300 2018.02.15 16:15 1530.70000000 1531.20000000 1529.10000000 1531.50000000 1529.53230668 2.59501724 299 1518712200 2018.02.15 16:30 1531.40000000 1525.40000000 1522.70000000 1531.60000000 1529.13875367 2.69382790 1611 1518713100 2018.02.15 16:45 1525.30000000 1529.30000000 1524.60000000 1529.40000000 1529.15411046 2.54110230 1106 1518714000 2018.02.15 17:00 1529.40000000 1526.40000000 1525.10000000 1530.00000000 1528.89181423 2.46850662 1216 1518714900 2018.02.15 17:15 1526.50000000 1525.20000000 1524.40000000 1528.50000000 1528.54021287 2.34050367 1280 1518715800 2018.02.15 17:30 1525.10000000 1521.60000000 1521.30000000 1526.30000000 1527.87924022 2.52862864 1176 1518716700 2018.02.15 17:45 1521.70000000 1516.40000000 1516.10000000 1525.10000000 1526.78597924 3.40676114 1344 1518717600 2018.02.15 18:00 1516.30000000 1523.60000000 1514.90000000 1524.10000000 1526.48255265 3.38611852 1590 1518718500 2018.02.15 18:15 1523.50000000 1523.90000000 1520.80000000 1524.10000000 1526.23659525 3.41858957 1241 1518719400 2018.02.15 18:30 1524.10000000 1523.70000000 1519.70000000 1524.40000000 1525.99501475 3.44189768 1022 1518720300 2018.02.15 18:45 1523.80000000 1524.60000000 1522.70000000 1525.90000000 1525.86215621 3.39485963 888 1518721200 2018.02.15 19:00 1524.70000000 1525.10000000 1523.40000000 1526.60000000 1525.78956990 3.29992916 878 1518722100 2018.02.15 19:15 1525.20000000 1525.50000000 1524.70000000 1527.10000000 1525.76199181 3.26804023 777 1518723000 2018.02.15 19:30 1525.60000000 1526.10000000 1525.40000000 1527.70000000 1525.79418307 3.25601583 573 1518723900 2018.02.15 19:45 1526.20000000 1528.20000000 1526.00000000 1528.40000000 1526.02330849 3.28262200 555 1518724800 2018.02.15 20:00 1528.40000000 1530.60000000 1528.00000000 1530.90000000 1526.45918387 3.44322950 603 1518725700 2018.02.15 20:15 1530.70000000 1529.60000000 1528.20000000 1531.20000000 1526.75830922 3.54370968 540 1518726600 2018.02.15 20:30 1529.50000000 1529.70000000 1527.50000000 1529.90000000 1527.03847025 3.61426024 644 1518727500 2018.02.15 20:45 1529.80000000 1530.40000000 1528.90000000 1531.00000000 1527.35861594 3.74095174 684 1518728400 2018.02.15 21:00 1530.50000000 1531.30000000 1530.40000000 1532.70000000 1527.73398585 3.88769829 555 1518729300 2018.02.15 21:15 1531.40000000 1534.50000000 1531.40000000 1535.30000000 1528.37836815 4.32864256 499 1518730200 2018.02.15 21:30 1534.40000000 1536.40000000 1534.00000000 1537.00000000 1529.14233309 4.90308078 441 1518731100 2018.02.15 21:45 1536.50000000 1536.50000000 1534.90000000 1537.90000000 1529.84306327 5.43943562 471 1518732000 2018.02.15 22:00 1536.40000000 1536.00000000 1534.50000000 1538.40000000 1530.42943820 5.78445401 635 1518732900 2018.02.15 22:15 1536.10000000 1535.20000000 1535.20000000 1537.70000000 1530.88377741 5.93633812 539 1518733800 2018.02.15 22:30 1535.30000000 1534.40000000 1533.60000000 1536.80000000 1531.21865576 5.73286681 704 1518734700 2018.02.15 22:45 1534.50000000 1537.80000000 1534.20000000 1537.80000000 1531.84545045 5.07721358 642 1518735600 2018.02.15 23:00 1537.70000000 1541.30000000 1536.30000000 1541.40000000 1532.74588374 5.39531642 654 1518736500 2018.02.15 23:15 1541.40000000 1540.90000000 1540.10000000 1541.40000000 1533.52246624 5.51850034 34 1518737400 2018.02.15 23:30 1540.80000000 1541.90000000 1540.70000000 1542.70000000 1534.32032660 5.56133014 169 1518738300 2018.02.15 23:45 1541.80000000 1540.90000000 1540.90000000 1541.90000000 1534.94696216 5.44475878 60 1518740400 2018.02.16 00:20 1541.00000000 1539.80000000 1539.50000000 1541.00000000 1535.40915624 5.17110355 18 1518741300 2018.02.16 00:35 1539.70000000 1539.20000000 1539.20000000 1540.00000000 1535.77018898 4.79059264 50 1518742200 2018.02.16 00:50 1539.10000000 1538.80000000 1538.80000000 1539.10000000 1536.05874241 4.34444711 18 1518750000 2018.02.16 03:00 1541.30000000 1541.30000000 1541.20000000 1542.10000000 1536.55790980 4.14042534 83 1518750900 2018.02.16 03:15 1541.40000000 1540.50000000 1540.00000000 1541.40000000 1536.93334696 4.01116536 45 1518751800 2018.02.16 03:30 1540.60000000 1540.70000000 1539.50000000 1540.70000000 1537.29207582 3.73118633 62 1518752700 2018.02.16 03:45 1540.80000000 1541.10000000 1540.70000000 1541.40000000 1537.65473527 3.37975274 62 1518753600 2018.02.16 04:00 1541.20000000 1540.90000000 1540.90000000 1541.30000000 1537.96380810 2.98485012 51 1518754500 2018.02.16 04:15 1541.00000000 1541.60000000 1540.90000000 1541.60000000 1538.31011209 2.60052854 22 1518755400 2018.02.16 04:30 1541.50000000 1541.50000000 1541.40000000 1541.80000000 1538.61391094 2.45259953 18 1518756300 2018.02.16 04:45 1541.60000000 1541.40000000 1541.30000000 1541.60000000 1538.87925275 2.39026237 13 1518757200 2018.02.16 05:00 1541.30000000 1541.90000000 1541.30000000 1542.00000000 1539.16694297 2.32548865 17 1518758100 2018.02.16 05:15 1542.00000000 1541.60000000 1541.50000000 1542.00000000 1539.39866268 2.19259382 11 1518759000 2018.02.16 05:30 1541.50000000 1541.80000000 1541.30000000 1541.80000000 1539.62736148 1.94394272 25 1518759900 2018.02.16 05:45 1541.90000000 1541.80000000 1541.50000000 1541.90000000 1539.83427943 1.48044475 24 1518760800 2018.02.16 06:00 1541.70000000 1541.60000000 1541.40000000 1541.90000000 1540.00244329 1.32984857 42 1518761700 2018.02.16 06:15 1541.50000000 1541.70000000 1541.40000000 1541.80000000 1540.16411536 1.23184120 31 1518762600 2018.02.16 06:30 1541.60000000 1541.50000000 1541.40000000 1541.70000000 1540.29134247 1.16790159 28 1518763500 2018.02.16 06:45 1541.40000000 1541.70000000 1541.40000000 1541.70000000 1540.42550033 1.06968913 18 1518764400 2018.02.16 07:00 1541.80000000 1542.00000000 1541.70000000 1542.00000000 1540.57545268 1.03495497 15 1518765300 2018.02.16 07:15 1542.10000000 1543.70000000 1542.00000000 1544.00000000 1540.87302862 1.08517911 59 1518766200 2018.02.16 07:30 1543.80000000 1542.90000000 1542.50000000 1543.80000000 1541.06607351 1.01896624 61 1518767100 2018.02.16 07:45 1543.00000000 1541.50000000 1541.30000000 1543.10000000 1541.10739984 0.86350271 48 1518768000 2018.02.16 08:00 1541.40000000 1541.80000000 1540.40000000 1541.80000000 1541.17336176 0.83619183 53 1518768900 2018.02.16 08:15 1541.70000000 1543.40000000 1541.70000000 1543.40000000 1541.38542255 0.83756805 33 1518769800 2018.02.16 08:30 1543.50000000 1543.20000000 1542.50000000 1543.60000000 1541.55823945 0.82722785 43 1518770700 2018.02.16 08:45 1543.30000000 1542.10000000 1541.80000000 1543.30000000 1541.60983569 0.80474941 47 1518771600 2018.02.16 09:00 1542.20000000 1543.60000000 1541.20000000 1543.60000000 1541.79937515 0.81541036 72 1518772500 2018.02.16 09:15 1543.90000000 1543.60000000 1543.40000000 1543.90000000 1541.97086323 0.84372849 39 1518773400 2018.02.16 09:30 1543.70000000 1543.80000000 1543.50000000 1543.90000000 1542.14506673 0.87937496 58 1518774300 2018.02.16 09:45 1543.90000000 1544.40000000 1543.70000000 1544.80000000 1542.35982228 0.94975928 62 1518775200 2018.02.16 10:00 1544.50000000 1545.70000000 1544.20000000 1546.50000000 1542.67793444 1.16325533 258 1518776100 2018.02.16 10:15 1545.60000000 1544.10000000 1543.90000000 1546.50000000 1542.81336926 1.17593045 158 1518777000 2018.02.16 10:30 1544.00000000 1546.90000000 1544.00000000 1547.80000000 1543.20257219 1.46074579 150 1518777900 2018.02.16 10:45 1547.00000000 1546.50000000 1546.50000000 1547.90000000 1543.51661293 1.62046893 95 1518778800 2018.02.16 11:00 1546.60000000 1545.90000000 1545.70000000 1546.90000000 1543.74360218 1.66893440 100 1518779700 2018.02.16 11:15 1545.80000000 1547.70000000 1545.70000000 1547.80000000 1544.12040197 1.85974660 94 1518780600 2018.02.16 11:30 1547.80000000 1547.90000000 1547.50000000 1548.50000000 1544.48036369 1.98983969 68 1518781500 2018.02.16 11:45 1547.80000000 1546.40000000 1545.90000000 1547.90000000 1544.66318619 1.95868674 68 1518782400 2018.02.16 12:00 1546.30000000 1546.80000000 1546.10000000 1548.50000000 1544.86669227 1.94404004 128 1518783300 2018.02.16 12:15 1546.90000000 1545.90000000 1545.80000000 1547.40000000 1544.96510253 1.95093012 61 1518784200 2018.02.16 12:30 1546.00000000 1543.70000000 1543.40000000 1546.00000000 1544.84461657 1.90640984 153 1518785100 2018.02.16 12:45 1543.80000000 1543.80000000 1542.90000000 1544.60000000 1544.74512928 1.77273666 215 1518786000 2018.02.16 13:00 1543.70000000 1543.90000000 1543.20000000 1544.80000000 1544.66464078 1.66927849 167 1518786900 2018.02.16 13:15 1543.80000000 1544.30000000 1543.80000000 1545.20000000 1544.62991308 1.65480091 95 1518787800 2018.02.16 13:30 1544.20000000 1542.90000000 1541.70000000 1544.30000000 1544.46515946 1.71266050 164 1518788700 2018.02.16 13:45 1542.80000000 1543.00000000 1542.30000000 1543.90000000 1544.32562046 1.71485805 137 1518789600 2018.02.16 14:00 1543.10000000 1543.70000000 1542.00000000 1544.20000000 1544.26603756 1.73875170 216 1518790500 2018.02.16 14:15 1543.60000000 1543.00000000 1542.70000000 1543.70000000 1544.14546255 1.81007469 154 1518791400 2018.02.16 14:30 1543.10000000 1544.90000000 1542.80000000 1545.00000000 1544.21732326 1.78077444 143 1518792300 2018.02.16 14:45 1545.00000000 1544.40000000 1544.00000000 1545.20000000 1544.23472105 1.77250978 148 1518793200 2018.02.16 15:00 1544.30000000 1542.40000000 1542.40000000 1544.40000000 1544.05998571 1.86212893 203 1518794100 2018.02.16 15:15 1542.50000000 1540.90000000 1540.30000000 1542.90000000 1543.75903469 2.11414347 206 1518795000 2018.02.16 15:30 1541.00000000 1539.90000000 1539.60000000 1542.10000000 1543.39150758 2.30726506 358 1518795900 2018.02.16 15:45 1539.80000000 1539.30000000 1539.10000000 1541.00000000 1543.00184019 2.51608708 376 1518796800 2018.02.16 16:00 1539.10000000 1536.10000000 1535.80000000 1539.50000000 1542.34452208 3.07223408 623 1518797700 2018.02.16 16:15 1536.20000000 1536.40000000 1534.20000000 1537.50000000 1541.77837712 3.28808418 656 1518798600 2018.02.16 16:30 1536.50000000 1539.60000000 1535.10000000 1543.20000000 1541.57091263 3.08941494 1536 1518799500 2018.02.16 16:45 1539.70000000 1540.90000000 1538.50000000 1545.30000000 1541.50701619 2.91495517 1171 1518800400 2018.02.16 17:00 1541.00000000 1541.00000000 1539.20000000 1542.70000000 1541.45872893 2.67562598 1355 1518801300 2018.02.16 17:15 1541.10000000 1543.90000000 1541.10000000 1544.40000000 1541.69123094 2.51387838 1121 1518802200 2018.02.16 17:30 1544.00000000 1545.70000000 1543.40000000 1546.70000000 1542.07301847 2.61368164 876 1518803100 2018.02.16 17:45 1545.60000000 1543.30000000 1543.10000000 1546.90000000 1542.18987385 2.60653904 796 1518804000 2018.02.16 18:00 1543.40000000 1546.90000000 1542.80000000 1546.90000000 1542.63845729 2.83134480 775 1518804900 2018.02.16 18:15 1546.80000000 1543.50000000 1543.00000000 1547.00000000 1542.72050898 2.83075019 621 1518805800 2018.02.16 18:30 1543.60000000 1547.40000000 1543.60000000 1547.60000000 1543.16617479 3.10981274 549 1518806700 2018.02.16 18:45 1547.50000000 1549.00000000 1547.00000000 1550.20000000 1543.72177719 3.50684310 640 1518807600 2018.02.16 19:00 1549.10000000 1549.30000000 1548.30000000 1550.80000000 1544.25303651 3.87553461 516 1518808500 2018.02.16 19:15 1549.40000000 1548.30000000 1547.20000000 1550.00000000 1544.63846160 4.09330347 386 1518809400 2018.02.16 19:30 1548.40000000 1550.00000000 1548.40000000 1551.60000000 1545.14908431 4.43895418 525 1518810300 2018.02.16 19:45 1550.10000000 1547.30000000 1544.20000000 1550.80000000 1545.35393342 4.53901272 847 1518811200 2018.02.16 20:00 1547.40000000 1545.00000000 1544.50000000 1548.50000000 1545.32022548 4.47897727 996 1518812100 2018.02.16 20:15 1545.10000000 1541.90000000 1540.40000000 1545.50000000 1544.99448972 4.32927123 1076 1518813000 2018.02.16 20:30 1541.80000000 1545.30000000 1538.90000000 1545.90000000 1545.02358593 4.18425529 1300 1518813900 2018.02.16 20:45 1545.50000000 1544.00000000 1542.20000000 1545.80000000 1544.92610156 3.97229598 867 1518814800 2018.02.16 21:00 1544.20000000 1541.20000000 1541.20000000 1546.00000000 1544.57123474 3.52112010 924 1518815700 2018.02.16 21:15 1541.30000000 1541.90000000 1537.50000000 1542.50000000 1544.31683143 3.09555516 1182 1518816600 2018.02.16 21:30 1542.00000000 1541.80000000 1540.40000000 1544.70000000 1544.07713320 3.01897252 951 1518817500 2018.02.16 21:45 1541.90000000 1545.30000000 1540.30000000 1545.40000000 1544.19359671 2.90853347 1020 1518818400 2018.02.16 22:00 1545.20000000 1545.40000000 1543.20000000 1547.00000000 1544.30849226 2.78868211 808 1518819300 2018.02.16 22:15 1545.30000000 1545.00000000 1543.60000000 1546.70000000 1544.37435014 2.76697943 690 1518820200 2018.02.16 22:30 1544.90000000 1543.00000000 1542.90000000 1546.20000000 1544.24345965 2.81184862 781 1518821100 2018.02.16 22:45 1542.90000000 1541.80000000 1541.80000000 1546.90000000 1544.01074921 2.93999488 799 1518822000 2018.02.16 23:00 1541.70000000 1543.40000000 1541.00000000 1543.90000000 1543.95258262 2.89173561 591 1519164900 2018.02.20 22:15 1529.00000000 1528.40000000 1525.10000000 1529.90000000 1542.47138427 4.84526732 1018 1519165800 2018.02.20 22:30 1528.60000000 1527.10000000 1527.10000000 1530.40000000 1541.00744291 6.19766156 1069 1519166700 2018.02.20 22:45 1527.00000000 1529.30000000 1526.20000000 1530.40000000 1539.89244835 6.78607569 1111 1519167600 2018.02.20 23:00 1529.20000000 1529.70000000 1527.00000000 1530.90000000 1538.92173898 7.09982971 673 1519168500 2018.02.20 23:15 1529.60000000 1529.60000000 1529.40000000 1529.70000000 1538.03395432 7.32295056 11 1519169400 2018.02.20 23:30 1529.70000000 1530.40000000 1529.70000000 1530.60000000 1537.30691105 7.19776706 51 1519170300 2018.02.20 23:45 1530.50000000 1531.10000000 1530.10000000 1531.20000000 1536.71577666 7.10890331 37 1519171500 2018.02.21 00:05 1531.30000000 1531.30000000 1531.30000000 1531.30000000 1536.19998841 7.07124728 1 1519172400 2018.02.21 00:20 1531.40000000 1531.50000000 1531.30000000 1531.50000000 1535.75237047 7.11969372 7 1519173300 2018.02.21 00:35 1531.40000000 1531.20000000 1531.20000000 1531.40000000 1535.31881137 6.93604295 2 1519174200 2018.02.21 00:50 1531.10000000 1531.40000000 1530.60000000 1531.70000000 1534.94559124 6.76377776 23 1519182000 2018.02.21 03:00 1534.40000000 1532.00000000 1531.90000000 1534.70000000 1534.66505874 6.68081008 83 1519182900 2018.02.21 03:15 1532.30000000 1533.90000000 1532.20000000 1534.20000000 1534.59219601 6.48986388 86 1519183800 2018.02.21 03:30 1533.80000000 1532.70000000 1532.10000000 1533.90000000 1534.41198686 6.30571573 91 1519184700 2018.02.21 03:45 1532.80000000 1533.30000000 1532.70000000 1533.60000000 1534.30608335 5.81689561 91 1519185600 2018.02.21 04:00 1533.40000000 1533.80000000 1533.20000000 1533.80000000 1534.25788494 5.25542276 56 1519186500 2018.02.21 04:15 1534.00000000 1534.20000000 1534.00000000 1535.10000000 1534.25237209 4.67286308 91 1519187400 2018.02.21 04:30 1534.10000000 1534.30000000 1533.90000000 1534.50000000 1534.25690808 4.24563890 41 1519188300 2018.02.21 04:45 1534.40000000 1534.70000000 1534.40000000 1535.50000000 1534.29910731 3.92029195 57 1519189200 2018.02.21 05:00 1534.80000000 1534.70000000 1534.70000000 1535.50000000 1534.33728757 3.38127911 46 1519190100 2018.02.21 05:15 1534.60000000 1533.50000000 1533.30000000 1534.70000000 1534.25754589 3.05560793 51 1519191000 2018.02.21 05:30 1533.30000000 1531.50000000 1531.40000000 1533.30000000 1533.99492247 2.47917274 120 1519191900 2018.02.21 05:45 1531.40000000 1530.20000000 1529.80000000 1532.20000000 1533.63350129 2.15257423 129 1519192800 2018.02.21 06:00 1530.10000000 1527.10000000 1526.60000000 1530.80000000 1533.01126307 2.12083707 246 1519193700 2018.02.21 06:15 1526.90000000 1527.50000000 1525.80000000 1527.60000000 1532.48638087 2.15973955 174 1519194600 2018.02.21 06:30 1527.40000000 1527.70000000 1526.40000000 1527.80000000 1532.03053507 2.29069003 102 1519195500 2018.02.21 06:45 1527.80000000 1527.60000000 1527.10000000 1527.80000000 1531.60857935 2.46754371 57 1519196400 2018.02.21 07:00 1527.70000000 1527.40000000 1526.60000000 1528.20000000 1531.20776227 2.65541854 87 1519197300 2018.02.21 07:15 1527.60000000 1528.80000000 1527.20000000 1528.80000000 1530.97845158 2.73242121 51 1519198200 2018.02.21 07:30 1528.70000000 1529.40000000 1527.90000000 1529.40000000 1530.82812286 2.77543001 83 1519199100 2018.02.21 07:45 1529.30000000 1529.20000000 1528.70000000 1529.40000000 1530.67306354 2.81971900 42 1519200000 2018.02.21 08:00 1529.30000000 1530.90000000 1529.20000000 1530.90000000 1530.69467653 2.80116048 67 1519200900 2018.02.21 08:15 1531.10000000 1530.70000000 1530.60000000 1531.70000000 1530.69518353 2.70786406 48 1519201800 2018.02.21 08:30 1530.80000000 1530.10000000 1529.70000000 1531.80000000 1530.63849938 2.67726960 67 1519202700 2018.02.21 08:45 1530.00000000 1531.20000000 1529.30000000 1531.90000000 1530.69197563 2.61208070 82 1519203600 2018.02.21 09:00 1531.30000000 1532.60000000 1531.30000000 1533.30000000 1530.87369224 2.56219192 148 1519204500 2018.02.21 09:15 1532.40000000 1531.70000000 1531.50000000 1532.90000000 1530.95238822 2.47072136 93 1519205400 2018.02.21 09:30 1531.80000000 1532.70000000 1530.30000000 1532.80000000 1531.11882743 2.42661361 157 1519206300 2018.02.21 09:45 1532.60000000 1530.30000000 1530.10000000 1533.30000000 1531.04084387 2.26930626 131 1519207200 2018.02.21 10:00 1530.40000000 1527.70000000 1527.70000000 1531.80000000 1530.72266826 2.09934191 304 1519208100 2018.02.21 10:15 1527.80000000 1528.40000000 1526.90000000 1529.90000000 1530.50146176 1.96444165 222 1519209000 2018.02.21 10:30 1528.30000000 1528.30000000 1526.70000000 1529.70000000 1530.29179874 1.91442816 182 1519209900 2018.02.21 10:45 1528.40000000 1527.40000000 1526.20000000 1528.40000000 1530.01638933 1.90566692 126 1519210800 2018.02.21 11:00 1527.30000000 1526.80000000 1525.40000000 1527.80000000 1529.71006654 1.84139944 186 1519211700 2018.02.21 11:15 1526.70000000 1528.80000000 1526.00000000 1529.30000000 1529.62339354 1.77175237 189 1519212600 2018.02.21 11:30 1528.70000000 1529.00000000 1528.00000000 1529.90000000 1529.56402272 1.71944793 161 1519213500 2018.02.21 11:45 1529.10000000 1528.30000000 1526.90000000 1529.40000000 1529.44363961 1.68492898 148 1519214400 2018.02.21 12:00 1528.20000000 1527.30000000 1526.40000000 1528.30000000 1529.23948345 1.70776117 126 1519215300 2018.02.21 12:15 1527.20000000 1527.60000000 1526.70000000 1527.80000000 1529.08334217 1.76690082 100 1519216200 2018.02.21 12:30 1527.50000000 1527.40000000 1527.20000000 1528.90000000 1528.92302387 1.83308212 156 1519217100 2018.02.21 12:45 1527.30000000 1528.40000000 1527.30000000 1529.40000000 1528.87321207 1.84609762 111 1519218000 2018.02.21 13:00 1528.30000000 1527.40000000 1526.80000000 1529.10000000 1528.73290616 1.84280461 108 1519218900 2018.02.21 13:15 1527.30000000 1528.10000000 1526.40000000 1528.10000000 1528.67262938 1.80424582 132 1519219800 2018.02.21 13:30 1528.00000000 1527.80000000 1526.70000000 1528.00000000 1528.58952182 1.79709723 85 1519220700 2018.02.21 13:45 1527.90000000 1529.90000000 1527.70000000 1530.30000000 1528.71432927 1.71434616 76 1519221600 2018.02.21 14:00 1529.80000000 1530.80000000 1529.80000000 1531.10000000 1528.91296458 1.56356140 202 1519222500 2018.02.21 14:15 1530.90000000 1530.00000000 1529.70000000 1530.90000000 1529.01649176 1.47878522 128 1519223400 2018.02.21 14:30 1529.90000000 1530.40000000 1529.70000000 1530.70000000 1529.14825445 1.32523631 114 1519224300 2018.02.21 14:45 1530.30000000 1530.30000000 1529.40000000 1530.40000000 1529.25794450 1.38181056 101 1519225200 2018.02.21 15:00 1530.20000000 1530.90000000 1529.40000000 1531.20000000 1529.41433074 1.46040116 159 1519226100 2018.02.21 15:15 1530.80000000 1531.60000000 1530.70000000 1532.10000000 1529.62248972 1.61519808 200 1519227000 2018.02.21 15:30 1531.40000000 1530.80000000 1530.80000000 1532.80000000 1529.73463355 1.65956314 197 1519227900 2018.02.21 15:45 1530.90000000 1531.60000000 1530.70000000 1531.70000000 1529.91228750 1.70039304 172 1519228800 2018.02.21 16:00 1531.70000000 1531.20000000 1531.20000000 1532.90000000 1530.03492679 1.62343127 188 1519229700 2018.02.21 16:15 1531.30000000 1532.80000000 1530.70000000 1533.10000000 1530.29826709 1.80291642 233 1519230600 2018.02.21 16:30 1532.70000000 1537.10000000 1528.70000000 1539.70000000 1530.94605118 2.51095487 1417 1519231500 2018.02.21 16:45 1537.20000000 1538.80000000 1536.20000000 1540.20000000 1531.69404630 3.20169731 1028 1519232400 2018.02.21 17:00 1538.90000000 1536.40000000 1536.10000000 1539.80000000 1532.14223237 3.35367724 967 1519233300 2018.02.21 17:15 1536.50000000 1540.60000000 1536.50000000 1541.40000000 1532.94773405 3.91030115 946 1519234200 2018.02.21 17:30 1540.70000000 1544.70000000 1539.40000000 1545.20000000 1534.06699747 4.79136317 858 1519235100 2018.02.21 17:45 1544.90000000 1547.60000000 1544.40000000 1549.10000000 1535.35585486 5.81256396 849 1519236000 2018.02.21 18:00 1547.40000000 1546.60000000 1546.20000000 1549.90000000 1536.42672582 6.33534668 732 1519236900 2018.02.21 18:15 1546.70000000 1550.10000000 1546.10000000 1550.60000000 1537.72894241 7.08005539 775 1519237800 2018.02.21 18:30 1550.00000000 1545.80000000 1545.60000000 1551.60000000 1538.49761456 7.14765604 565 1519238700 2018.02.21 18:45 1545.90000000 1545.80000000 1545.40000000 1547.70000000 1539.19307984 7.23566155 540 1519239600 2018.02.21 19:00 1545.90000000 1544.70000000 1543.30000000 1546.90000000 1539.71754843 7.21046692 716 1519240500 2018.02.21 19:15 1544.60000000 1544.60000000 1543.30000000 1546.10000000 1540.18254382 7.04969100 648 1519241400 2018.02.21 19:30 1544.50000000 1544.30000000 1543.90000000 1546.00000000 1540.57468250 6.82605853 428 1519242300 2018.02.21 19:45 1544.40000000 1548.30000000 1544.10000000 1548.30000000 1541.31042702 6.73581735 480 1519243200 2018.02.21 20:00 1548.40000000 1548.80000000 1547.50000000 1548.90000000 1542.02371969 6.59937752 269 1519244100 2018.02.21 20:15 1548.90000000 1550.20000000 1548.80000000 1550.20000000 1542.80241305 6.48403221 279 1519245000 2018.02.21 20:30 1550.10000000 1548.30000000 1547.60000000 1550.90000000 1543.32599276 6.04211801 357 1519245900 2018.02.21 20:45 1548.40000000 1548.80000000 1548.40000000 1551.20000000 1543.84732678 5.56184377 342 1519246800 2018.02.21 21:00 1548.70000000 1552.40000000 1547.60000000 1556.70000000 1544.66186709 5.06441013 1398 1519247700 2018.02.21 21:15 1552.50000000 1550.10000000 1549.90000000 1554.80000000 1545.17978451 4.39142621 1144 1519248600 2018.02.21 21:30 1549.90000000 1551.20000000 1549.10000000 1551.70000000 1545.75313837 4.09345802 1040 1519249500 2018.02.21 21:45 1551.30000000 1546.70000000 1545.30000000 1551.30000000 1545.84331566 3.76871927 1249 1519250400 2018.02.21 22:00 1546.80000000 1540.70000000 1537.60000000 1546.90000000 1545.35347608 3.52915525 1460 1519251300 2018.02.21 22:15 1540.80000000 1542.40000000 1537.50000000 1542.80000000 1545.07219264 3.58130992 1500 1519252200 2018.02.21 22:30 1542.50000000 1536.30000000 1535.70000000 1544.90000000 1544.23674572 4.47875251 1336 1519253100 2018.02.21 22:45 1536.20000000 1530.80000000 1530.60000000 1538.90000000 1542.95705565 5.85445963 1499 1519254000 2018.02.21 23:00 1530.60000000 1527.20000000 1523.30000000 1531.40000000 1541.45638369 7.35076952 1134 1519254900 2018.02.21 23:15 1526.90000000 1527.80000000 1526.80000000 1527.90000000 1540.15577572 8.20407415 33 1519255800 2018.02.21 23:30 1527.70000000 1527.80000000 1527.40000000 1528.70000000 1538.97903517 9.00534774 110 1519256700 2018.02.21 23:45 1527.90000000 1526.60000000 1525.40000000 1528.30000000 1537.80007944 9.73187282 142 1519257900 2018.02.22 00:05 1526.10000000 1526.50000000 1525.90000000 1526.80000000 1536.72388140 10.33139235 27 1519258800 2018.02.22 00:20 1526.80000000 1526.30000000 1525.90000000 1527.00000000 1535.73113079 10.80315115 25 1519259700 2018.02.22 00:35 1526.40000000 1527.00000000 1526.40000000 1527.20000000 1534.89959452 11.10520128 29 1519260600 2018.02.22 00:50 1526.10000000 1527.40000000 1525.90000000 1527.50000000 1534.18534743 11.06046607 28 1519268400 2018.02.22 03:00 1523.10000000 1522.90000000 1522.10000000 1523.70000000 1533.11055243 11.17803856 98 1519269300 2018.02.22 03:15 1522.80000000 1516.40000000 1516.40000000 1523.10000000 1531.51907125 11.55110381 368 1519270200 2018.02.22 03:30 1516.50000000 1518.90000000 1516.20000000 1520.20000000 1530.31725494 11.57672748 316 1519271100 2018.02.22 03:45 1519.00000000 1519.30000000 1515.90000000 1519.50000000 1529.26799257 11.31964700 250 1519272000 2018.02.22 04:00 1519.20000000 1519.50000000 1519.00000000 1521.10000000 1528.33770756 10.46306462 186 1519272900 2018.02.22 04:15 1519.40000000 1518.80000000 1518.50000000 1521.50000000 1527.42935446 9.61342601 192 1519273800 2018.02.22 04:30 1518.90000000 1518.80000000 1517.70000000 1519.50000000 1526.60751118 8.27795044 122 1519274700 2018.02.22 04:45 1518.70000000 1519.30000000 1518.00000000 1519.50000000 1525.91155773 7.12014838 72 1519275600 2018.02.22 05:00 1519.40000000 1518.50000000 1518.50000000 1519.90000000 1525.20569509 6.45086543 67 1519276500 2018.02.22 05:15 1518.60000000 1519.20000000 1518.40000000 1519.50000000 1524.63372413 5.22627560 45 1519277400 2018.02.22 05:30 1519.10000000 1519.20000000 1517.90000000 1519.90000000 1524.11622659 4.52425492 110 1519278300 2018.02.22 05:45 1519.30000000 1518.40000000 1518.40000000 1519.30000000 1523.57182406 4.26344613 56 1519279200 2018.02.22 06:00 1518.50000000 1518.90000000 1518.00000000 1518.90000000 1523.12688844 4.15909842 50 1519280100 2018.02.22 06:15 1519.00000000 1519.70000000 1518.90000000 1520.10000000 1522.80051811 3.97723251 62 1519281000 2018.02.22 06:30 1519.80000000 1519.40000000 1519.30000000 1520.10000000 1522.47665924 3.75737363 53 1519281900 2018.02.22 06:45 1519.50000000 1520.60000000 1519.20000000 1520.70000000 1522.29792979 3.58588715 55 1519282800 2018.02.22 07:00 1520.70000000 1521.00000000 1519.80000000 1522.30000000 1522.17431743 3.40948012 156 1519283700 2018.02.22 07:15 1520.90000000 1520.80000000 1520.60000000 1521.60000000 1522.04343005 3.21997428 86 1519284600 2018.02.22 07:30 1520.90000000 1522.20000000 1520.70000000 1522.30000000 1522.05834148 3.03371669 75 1519285500 2018.02.22 07:45 1522.30000000 1522.20000000 1521.60000000 1522.30000000 1522.07183277 2.80028403 71 1519286400 2018.02.22 08:00 1522.10000000 1521.20000000 1520.80000000 1522.30000000 1521.98880107 2.72840733 65 1519287300 2018.02.22 08:15 1521.30000000 1522.70000000 1521.30000000 1522.90000000 1522.05653430 2.48822188 39 1519288200 2018.02.22 08:30 1522.80000000 1522.80000000 1521.90000000 1523.10000000 1522.12734056 2.44933516 38 1519289100 2018.02.22 08:45 1522.70000000 1521.80000000 1521.20000000 1522.70000000 1522.09616527 2.34282441 67 1519290000 2018.02.22 09:00 1521.70000000 1521.70000000 1521.40000000 1523.40000000 1522.05843524 2.24278449 171 1519290900 2018.02.22 09:15 1521.60000000 1521.00000000 1521.00000000 1521.90000000 1521.95763189 2.06037585 76 1519291800 2018.02.22 09:30 1520.90000000 1521.90000000 1519.60000000 1522.70000000 1521.95214314 1.93188610 205 1519292700 2018.02.22 09:45 1522.00000000 1523.10000000 1521.80000000 1523.20000000 1522.06146284 1.92534272 117 1519293600 2018.02.22 10:00 1523.20000000 1522.00000000 1520.20000000 1523.80000000 1522.05560923 1.74940648 376 1519294500 2018.02.22 10:15 1521.90000000 1524.50000000 1521.90000000 1524.60000000 1522.28840835 1.83804457 164 1519295400 2018.02.22 10:30 1524.60000000 1524.50000000 1523.60000000 1525.40000000 1522.49903613 1.87459642 131 1519296300 2018.02.22 10:45 1524.60000000 1521.60000000 1521.30000000 1525.20000000 1522.41341364 1.60670332 178 1519297200 2018.02.22 11:00 1521.40000000 1522.00000000 1519.90000000 1522.40000000 1522.37404091 1.38882688 225 1519298100 2018.02.22 11:15 1521.90000000 1521.90000000 1521.70000000 1522.70000000 1522.32889416 1.24332205 123 1519299000 2018.02.22 11:30 1522.00000000 1522.60000000 1520.70000000 1523.30000000 1522.35471376 1.06434579 125 1519299900 2018.02.22 11:45 1522.40000000 1524.60000000 1522.30000000 1524.60000000 1522.56855055 1.13926902 139 1519300800 2018.02.22 12:00 1524.50000000 1525.70000000 1524.40000000 1526.20000000 1522.86678383 1.33085975 134 1519301700 2018.02.22 12:15 1525.80000000 1527.00000000 1525.60000000 1527.20000000 1523.26042346 1.60622147 76 1519302600 2018.02.22 12:30 1527.10000000 1529.00000000 1527.10000000 1530.30000000 1523.80704980 2.13228761 292 1519303500 2018.02.22 12:45 1528.90000000 1528.60000000 1527.60000000 1529.30000000 1524.26352125 2.45879936 174 1519304400 2018.02.22 13:00 1528.70000000 1528.20000000 1527.10000000 1528.80000000 1524.63842399 2.60659623 147 1519305300 2018.02.22 13:15 1528.30000000 1531.00000000 1528.20000000 1531.30000000 1525.24428837 3.07203433 143 1519306200 2018.02.22 13:30 1531.10000000 1530.40000000 1530.10000000 1532.60000000 1525.73530852 3.35969366 174 1519307100 2018.02.22 13:45 1530.30000000 1529.80000000 1528.80000000 1531.20000000 1526.12242200 3.46639073 150 1519308000 2018.02.22 14:00 1529.90000000 1532.40000000 1529.80000000 1533.10000000 1526.72028657 3.74198446 232 1519308900 2018.02.22 14:15 1532.50000000 1533.40000000 1532.20000000 1533.90000000 1527.35644975 3.95616570 199 1519309800 2018.02.22 14:30 1533.30000000 1534.00000000 1533.00000000 1534.10000000 1527.98916882 4.17791185 287 1519310700 2018.02.22 14:45 1534.10000000 1531.30000000 1530.60000000 1534.50000000 1528.30448608 4.17003180 329 1519311600 2018.02.22 15:00 1531.20000000 1530.50000000 1530.10000000 1532.60000000 1528.51358264 3.99503129 413 1519312500 2018.02.22 15:15 1530.60000000 1530.80000000 1530.10000000 1531.40000000 1528.73133668 3.96264393 224 1519313400 2018.02.22 15:30 1530.70000000 1533.40000000 1530.70000000 1534.20000000 1529.17597128 4.04729688 376 1519314300 2018.02.22 15:45 1533.30000000 1534.60000000 1532.90000000 1536.00000000 1529.69254544 3.92026960 323 1519315200 2018.02.22 16:00 1534.50000000 1536.00000000 1534.50000000 1537.60000000 1530.29325540 3.83128716 367 1519316100 2018.02.22 16:15 1535.90000000 1535.80000000 1534.60000000 1536.70000000 1530.81770727 3.57463726 285 1519317000 2018.02.22 16:30 1535.90000000 1539.30000000 1535.90000000 1542.10000000 1531.62554467 3.59005435 1456 1519317900 2018.02.22 16:45 1539.40000000 1539.20000000 1534.60000000 1539.80000000 1532.34692137 3.63874670 1072 1519318800 2018.02.22 17:00 1539.40000000 1537.90000000 1537.20000000 1541.70000000 1532.87578600 3.54309339 1403 1519319700 2018.02.22 17:15 1537.70000000 1538.80000000 1537.00000000 1540.90000000 1533.43999686 3.53723036 954 1519320600 2018.02.22 17:30 1538.70000000 1539.40000000 1537.10000000 1540.10000000 1534.00761620 3.64472474 999 1519321500 2018.02.22 17:45 1539.50000000 1538.40000000 1538.40000000 1542.20000000 1534.42593847 3.57428201 924 1519322400 2018.02.22 18:00 1538.50000000 1544.90000000 1538.40000000 1545.70000000 1535.42346814 4.00534323 1033 1519323300 2018.02.22 18:15 1545.00000000 1545.90000000 1544.10000000 1547.10000000 1536.42123308 4.55812526 809 1519324200 2018.02.22 18:30 1546.10000000 1546.40000000 1543.30000000 1546.90000000 1537.37159183 4.94842623 550 1519325100 2018.02.22 18:45 1546.50000000 1546.70000000 1546.00000000 1548.90000000 1538.26001166 5.15873228 478 1519326000 2018.02.22 19:00 1546.80000000 1545.70000000 1545.40000000 1547.80000000 1538.96858198 5.32575735 555 1519326900 2018.02.22 19:15 1545.80000000 1545.80000000 1545.40000000 1547.50000000 1539.61919322 5.46510574 395 1519327800 2018.02.22 19:30 1545.90000000 1543.20000000 1543.10000000 1546.30000000 1539.96022243 5.41589680 574 1519328700 2018.02.22 19:45 1543.30000000 1540.20000000 1538.90000000 1543.50000000 1539.98305839 5.05962039 853 1519329600 2018.02.22 20:00 1540.10000000 1537.00000000 1536.40000000 1542.40000000 1539.69895759 4.64989935 719 1519330500 2018.02.22 20:15 1536.90000000 1537.60000000 1535.70000000 1538.30000000 1539.49905687 4.26222111 729 1519331400 2018.02.22 20:30 1537.50000000 1534.10000000 1532.90000000 1537.80000000 1538.98486098 4.34723512 831 1519332300 2018.02.22 20:45 1534.00000000 1534.60000000 1531.20000000 1535.90000000 1538.56725517 4.49542564 877 1519333200 2018.02.22 21:00 1534.70000000 1535.50000000 1534.20000000 1536.80000000 1538.27513563 4.63239358 615 1519334100 2018.02.22 21:15 1535.60000000 1538.30000000 1534.60000000 1538.60000000 1538.27750367 4.59809910 569 1519335000 2018.02.22 21:30 1538.40000000 1535.30000000 1535.10000000 1538.50000000 1537.99393189 4.76757618 482 1519335900 2018.02.22 21:45 1535.40000000 1530.20000000 1529.60000000 1535.40000000 1537.25165266 5.37764732 821 1519336800 2018.02.22 22:00 1530.10000000 1532.40000000 1528.80000000 1532.60000000 1536.78959050 5.69075883 1033 1519337700 2018.02.22 22:15 1532.30000000 1532.20000000 1530.20000000 1534.60000000 1536.35248665 5.96031728 986 1519338600 2018.02.22 22:30 1532.10000000 1530.50000000 1530.10000000 1533.80000000 1535.79510696 6.30486669 1029 1519339500 2018.02.22 22:45 1530.60000000 1528.30000000 1527.40000000 1531.80000000 1535.08128725 6.79859296 1269 1519340400 2018.02.22 23:00 1528.40000000 1535.90000000 1527.90000000 1535.90000000 1535.15925990 6.40450572 670 1519341300 2018.02.22 23:15 1535.80000000 1535.10000000 1535.00000000 1535.80000000 1535.15361610 5.93913508 12 1519342200 2018.02.22 23:30 1535.20000000 1537.60000000 1535.20000000 1537.80000000 1535.38660504 5.34143737 136 1519343100 2018.02.22 23:45 1537.70000000 1537.60000000 1537.20000000 1538.30000000 1535.59740456 4.69174017 113 1519354800 2018.02.23 03:00 1539.10000000 1539.50000000 1538.40000000 1539.80000000 1535.96908032 4.18045916 111 1519355700 2018.02.23 03:15 1539.40000000 1538.40000000 1537.40000000 1539.80000000 1536.20059648 3.62341367 154 1519356600 2018.02.23 03:30 1538.30000000 1537.70000000 1537.30000000 1538.30000000 1536.34339681 3.32279965 129 1519357500 2018.02.23 03:45 1537.60000000 1539.00000000 1537.30000000 1539.30000000 1536.59640664 3.34991905 121 1519358400 2018.02.23 04:00 1539.10000000 1539.00000000 1538.90000000 1539.60000000 1536.82532029 3.47627851 57 1519359300 2018.02.23 04:15 1539.10000000 1540.10000000 1538.60000000 1541.10000000 1537.13719455 3.67070439 100 1519360200 2018.02.23 04:30 1540.20000000 1540.50000000 1539.90000000 1541.00000000 1537.45746174 3.80564198 177 1519361100 2018.02.23 04:45 1540.40000000 1539.70000000 1539.20000000 1540.50000000 1537.67103681 3.86451468 94 1519362000 2018.02.23 05:00 1539.60000000 1538.70000000 1538.70000000 1539.70000000 1537.76903330 3.87686198 88 1519362900 2018.02.23 05:15 1538.60000000 1537.90000000 1537.70000000 1538.60000000 1537.78150632 3.87996408 93 1519363800 2018.02.23 05:30 1537.70000000 1537.70000000 1537.50000000 1538.60000000 1537.77374382 3.83733919 91 1519364700 2018.02.23 05:45 1537.80000000 1538.70000000 1537.70000000 1539.00000000 1537.86195869 3.47493285 91 1519365600 2018.02.23 06:00 1538.80000000 1538.20000000 1538.10000000 1539.30000000 1537.89415310 3.26164905 89 1519366500 2018.02.23 06:15 1538.10000000 1538.00000000 1538.00000000 1538.40000000 1537.90423376 3.00461467 31 1519367400 2018.02.23 06:30 1538.10000000 1537.10000000 1537.00000000 1538.20000000 1537.82764007 2.50975241 52 1519368300 2018.02.23 06:45 1537.20000000 1538.60000000 1537.10000000 1539.10000000 1537.90119816 1.31649638 114 1519369200 2018.02.23 07:00 1538.50000000 1539.30000000 1538.40000000 1539.60000000 1538.03441738 1.22893204 117 1519370100 2018.02.23 07:15 1539.20000000 1539.60000000 1538.50000000 1539.70000000 1538.18352049 1.02099870 117 1519371000 2018.02.23 07:30 1539.70000000 1539.70000000 1539.50000000 1540.40000000 1538.32794711 0.99881362 116 1519371900 2018.02.23 07:45 1539.80000000 1539.70000000 1539.50000000 1540.10000000 1538.45861881 0.97190177 56 1519372800 2018.02.23 08:00 1539.50000000 1543.10000000 1539.30000000 1543.10000000 1538.90065511 1.28581630 116 1519373700 2018.02.23 08:15 1542.80000000 1544.00000000 1542.60000000 1544.20000000 1539.38630701 1.66564092 143 1519374600 2018.02.23 08:30 1543.90000000 1543.90000000 1543.30000000 1544.50000000 1539.81618253 1.90536762 133 1519375500 2018.02.23 08:45 1544.00000000 1542.90000000 1542.70000000 1544.30000000 1540.10987943 2.03878152 109 1519376400 2018.02.23 09:00 1542.80000000 1542.60000000 1541.90000000 1544.30000000 1540.34703377 2.12448404 163 1519377300 2018.02.23 09:15 1542.70000000 1542.20000000 1542.00000000 1543.30000000 1540.52350675 2.19057593 94 1519378200 2018.02.23 09:30 1542.10000000 1542.30000000 1541.40000000 1543.20000000 1540.69269658 2.25747135 165 1519379100 2018.02.23 09:45 1542.40000000 1541.90000000 1541.80000000 1543.10000000 1540.80767786 2.28520459 110 1519380000 2018.02.23 10:00 1541.80000000 1541.60000000 1539.30000000 1541.80000000 1540.88313711 2.25634832 376 1519380900 2018.02.23 10:15 1541.40000000 1538.80000000 1538.70000000 1541.60000000 1540.68474310 2.17910015 391 1519381800 2018.02.23 10:30 1538.70000000 1539.20000000 1538.40000000 1540.40000000 1540.54333899 2.09781096 268 1519382700 2018.02.23 10:45 1539.10000000 1538.90000000 1537.50000000 1539.60000000 1540.38683052 2.09807399 218 1519383600 2018.02.23 11:00 1538.80000000 1538.30000000 1537.40000000 1539.00000000 1540.18808476 2.12104142 179 1519384500 2018.02.23 11:15 1538.20000000 1538.60000000 1537.70000000 1538.90000000 1540.03683859 2.13015155 151 1519385400 2018.02.23 11:30 1538.50000000 1539.50000000 1538.40000000 1539.90000000 1539.98571110 2.04809884 138 1519386300 2018.02.23 11:45 1539.40000000 1539.90000000 1539.40000000 1541.40000000 1539.97754814 2.02791200 141 1519387200 2018.02.23 12:00 1540.00000000 1539.40000000 1538.90000000 1540.30000000 1539.92254356 2.04944001 158 1519388100 2018.02.23 12:15 1539.50000000 1537.30000000 1536.90000000 1539.50000000 1539.67277750 2.23263110 243 1519389000 2018.02.23 12:30 1537.20000000 1535.90000000 1535.80000000 1537.30000000 1539.31346536 2.53374514 220 1519389900 2018.02.23 12:45 1536.00000000 1536.70000000 1535.60000000 1537.10000000 1539.06456390 2.70773817 191 1519390800 2018.02.23 13:00 1536.60000000 1537.70000000 1536.40000000 1538.10000000 1538.93460543 2.62517213 229 1519391700 2018.02.23 13:15 1537.60000000 1538.40000000 1536.90000000 1538.70000000 1538.88369063 2.39031857 145 1519392600 2018.02.23 13:30 1538.30000000 1539.40000000 1537.60000000 1539.50000000 1538.93286295 2.09838390 205 1519393500 2018.02.23 13:45 1539.30000000 1540.20000000 1538.90000000 1540.20000000 1539.05354267 1.89439945 166 1519394400 2018.02.23 14:00 1540.10000000 1540.90000000 1539.70000000 1541.30000000 1539.22939575 1.74792775 239 1519395300 2018.02.23 14:15 1540.80000000 1541.40000000 1540.40000000 1541.70000000 1539.43611996 1.69024999 162 1519396200 2018.02.23 14:30 1541.30000000 1541.20000000 1540.90000000 1541.90000000 1539.60410854 1.64006423 163 1519397100 2018.02.23 14:45 1541.10000000 1540.20000000 1539.90000000 1541.30000000 1539.66086010 1.57985285 151 1519398000 2018.02.23 15:00 1540.30000000 1542.30000000 1540.30000000 1542.80000000 1539.91220676 1.71638991 291 1519398900 2018.02.23 15:15 1542.20000000 1541.10000000 1540.60000000 1542.90000000 1540.02532993 1.76077739 259 1519399800 2018.02.23 15:30 1541.30000000 1539.40000000 1539.20000000 1541.40000000 1539.96577470 1.73411410 263 1519400700 2018.02.23 15:45 1539.60000000 1538.60000000 1538.10000000 1540.40000000 1539.83570092 1.70074908 286 1519401600 2018.02.23 16:00 1538.70000000 1537.90000000 1537.80000000 1539.20000000 1539.65134845 1.67285556 213 1519402500 2018.02.23 16:15 1537.80000000 1538.20000000 1536.40000000 1538.80000000 1539.51312479 1.66281303 357 1519403400 2018.02.23 16:30 1538.10000000 1538.90000000 1536.10000000 1540.90000000 1539.45473195 1.66024552 1438 1519404300 2018.02.23 16:45 1539.00000000 1539.20000000 1535.70000000 1539.60000000 1539.43047176 1.65490274 1185 1519405200 2018.02.23 17:00 1539.10000000 1534.20000000 1533.80000000 1539.60000000 1538.93233160 1.97002255 1116 1519406100 2018.02.23 17:15 1534.30000000 1531.50000000 1530.30000000 1534.30000000 1538.22449049 2.57532981 927 1519407000 2018.02.23 17:30 1531.60000000 1534.60000000 1529.70000000 1534.60000000 1537.87930092 2.71981749 833 1519407900 2018.02.23 17:45 1534.70000000 1531.90000000 1531.30000000 1535.50000000 1537.30984369 3.16025763 797 1519408800 2018.02.23 18:00 1532.00000000 1532.00000000 1531.10000000 1534.20000000 1536.80414429 3.52405296 936 1519409700 2018.02.23 18:15 1532.20000000 1532.70000000 1530.90000000 1533.70000000 1536.41327341 3.74930342 748 1519410600 2018.02.23 18:30 1532.60000000 1533.10000000 1532.60000000 1534.90000000 1536.09772356 3.86390546 705 1519411500 2018.02.23 18:45 1533.20000000 1536.80000000 1532.90000000 1537.40000000 1536.16460703 3.73576915 637 1519412400 2018.02.23 19:00 1536.90000000 1538.70000000 1536.40000000 1539.20000000 1536.40607303 3.56607358 631 1519413300 2018.02.23 19:15 1538.80000000 1534.90000000 1534.80000000 1539.20000000 1536.26263750 3.42592896 548 1519414200 2018.02.23 19:30 1535.00000000 1534.40000000 1534.30000000 1536.10000000 1536.08524345 3.28905889 577 1519415100 2018.02.23 19:45 1534.30000000 1537.40000000 1534.00000000 1538.10000000 1536.21045836 3.16182466 446 1519416000 2018.02.23 20:00 1537.50000000 1536.40000000 1535.40000000 1537.50000000 1536.22850995 2.85469787 606 1519416900 2018.02.23 20:15 1536.30000000 1537.20000000 1535.90000000 1537.90000000 1536.32103281 2.66068950 513 1519417800 2018.02.23 20:30 1537.10000000 1538.50000000 1536.90000000 1539.10000000 1536.52855349 2.66066708 467 1519418700 2018.02.23 20:45 1538.60000000 1539.10000000 1537.80000000 1539.40000000 1536.77345316 2.75188273 453 1519419600 2018.02.23 21:00 1539.20000000 1538.60000000 1537.60000000 1539.70000000 1536.94741000 2.82933657 555 1519420500 2018.02.23 21:15 1538.50000000 1540.20000000 1537.20000000 1540.40000000 1537.25718048 3.02147106 548 1519421400 2018.02.23 21:30 1540.10000000 1539.80000000 1538.70000000 1540.70000000 1537.49935377 3.15533505 500 1519422300 2018.02.23 21:45 1539.90000000 1542.10000000 1539.80000000 1543.40000000 1537.93751055 3.49228690 667 1519423200 2018.02.23 22:00 1542.00000000 1542.20000000 1541.70000000 1544.20000000 1538.34346193 3.69495939 710 1519424100 2018.02.23 22:15 1542.30000000 1544.50000000 1542.10000000 1545.20000000 1538.92979889 3.85050988 539 1519425000 2018.02.23 22:30 1544.60000000 1545.40000000 1543.20000000 1545.70000000 1539.54600852 4.21432151 585 1519425900 2018.02.23 22:45 1545.30000000 1547.70000000 1543.90000000 1548.30000000 1540.32257913 4.50082840 708 1519426800 2018.02.23 23:00 1547.90000000 1549.90000000 1547.30000000 1550.80000000 1541.23471445 4.87335847 669 1519614000 2018.02.26 03:00 1547.10000000 1547.60000000 1546.90000000 1547.90000000 1541.84093212 4.87084301 67 1519614900 2018.02.26 03:15 1547.50000000 1548.30000000 1547.30000000 1549.10000000 1542.45608145 4.83966483 102 1519615800 2018.02.26 03:30 1548.60000000 1547.10000000 1547.00000000 1548.90000000 1542.89835940 4.89309810 119 1519616700 2018.02.26 03:45 1547.20000000 1546.80000000 1545.70000000 1547.20000000 1543.26994422 4.96976335 210 1519617600 2018.02.26 04:00 1546.90000000 1546.40000000 1545.60000000 1547.20000000 1543.56804477 4.71650733 162 1519618500 2018.02.26 04:15 1546.30000000 1547.60000000 1546.10000000 1547.70000000 1543.95204051 4.39679540 95 1519619400 2018.02.26 04:30 1547.50000000 1548.00000000 1547.30000000 1548.60000000 1544.33756046 4.28610977 124 1519620300 2018.02.26 04:45 1548.10000000 1547.60000000 1547.10000000 1548.20000000 1544.64826899 3.98949232 95 1519621200 2018.02.26 05:00 1547.40000000 1548.80000000 1547.40000000 1548.90000000 1545.04367194 3.74599821 63 1519622100 2018.02.26 05:15 1548.70000000 1549.60000000 1548.70000000 1549.80000000 1545.47760795 3.58314883 62 1519623000 2018.02.26 05:30 1549.80000000 1550.20000000 1549.60000000 1550.40000000 1545.92735957 3.42412823 68 1519623900 2018.02.26 05:45 1550.40000000 1549.60000000 1549.60000000 1550.40000000 1546.27713485 3.07527185 17 1519624800 2018.02.26 06:00 1549.70000000 1549.90000000 1548.80000000 1549.90000000 1546.62216963 2.81393871 39 1519625700 2018.02.26 06:15 1549.80000000 1549.80000000 1549.70000000 1550.10000000 1546.92482014 2.38402300 48 1519626600 2018.02.26 06:30 1549.90000000 1550.00000000 1549.80000000 1550.30000000 1547.21769441 2.12986158 48 1519627500 2018.02.26 06:45 1550.30000000 1550.10000000 1549.80000000 1550.30000000 1547.49219970 1.79002326 61 1519628400 2018.02.26 07:00 1550.00000000 1550.40000000 1550.00000000 1550.80000000 1547.76913307 1.63573709 107 1519629300 2018.02.26 07:15 1550.30000000 1550.30000000 1550.00000000 1550.30000000 1548.01016801 1.51117160 23 1519630200 2018.02.26 07:30 1550.50000000 1551.60000000 1550.50000000 1551.60000000 1548.35205677 1.54172394 43 1519631100 2018.02.26 07:45 1551.40000000 1551.40000000 1551.10000000 1551.60000000 1548.64233708 1.54847205 20 1519632000 2018.02.26 08:00 1551.50000000 1552.30000000 1551.40000000 1552.30000000 1548.99068593 1.63783055 56 1519632900 2018.02.26 08:15 1552.40000000 1552.20000000 1551.90000000 1552.50000000 1549.29633489 1.72187965 52 1519633800 2018.02.26 08:30 1552.30000000 1552.40000000 1552.10000000 1552.60000000 1549.59192204 1.73910570 22 1519634700 2018.02.26 08:45 1552.30000000 1551.90000000 1551.70000000 1552.40000000 1549.81173899 1.66367810 51 1519635600 2018.02.26 09:00 1551.80000000 1551.20000000 1550.40000000 1551.80000000 1549.94395432 1.47820956 128 1519636500 2018.02.26 09:15 1551.10000000 1550.80000000 1550.60000000 1552.10000000 1550.02548248 1.37058693 97 1519637400 2018.02.26 09:30 1550.70000000 1551.40000000 1550.60000000 1551.80000000 1550.15638891 1.28105825 130 1519638300 2018.02.26 09:45 1551.60000000 1550.40000000 1549.60000000 1551.70000000 1550.17958997 1.13663490 155 1519639200 2018.02.26 10:00 1550.30000000 1552.20000000 1549.30000000 1552.40000000 1550.37200997 1.08001563 469 1519640100 2018.02.26 10:15 1552.30000000 1554.10000000 1552.30000000 1554.60000000 1550.72705664 1.19730765 262 1519641000 2018.02.26 10:30 1554.20000000 1553.30000000 1553.30000000 1554.60000000 1550.97209887 1.24381111 228 1519641900 2018.02.26 10:45 1553.40000000 1555.10000000 1553.30000000 1555.40000000 1551.36523231 1.41878249 271 1519642800 2018.02.26 11:00 1555.20000000 1555.30000000 1555.00000000 1556.10000000 1551.73997209 1.57696034 220 1519643700 2018.02.26 11:15 1555.20000000 1553.70000000 1553.40000000 1555.30000000 1551.92664141 1.55775963 287 1519644600 2018.02.26 11:30 1553.60000000 1554.10000000 1552.80000000 1554.10000000 1552.13362795 1.55007506 216 1519645500 2018.02.26 11:45 1554.00000000 1552.70000000 1552.60000000 1554.20000000 1552.18756814 1.48075503 206 1519646400 2018.02.26 12:00 1552.80000000 1553.90000000 1552.70000000 1554.40000000 1552.35065689 1.44889049 214 1519647300 2018.02.26 12:15 1553.80000000 1554.20000000 1553.60000000 1554.40000000 1552.52678480 1.40159474 136 1519648200 2018.02.26 12:30 1554.30000000 1554.20000000 1553.80000000 1554.60000000 1552.68613863 1.40963588 110 1519649100 2018.02.26 12:45 1554.30000000 1554.40000000 1553.10000000 1554.60000000 1552.84936352 1.40665512 149 1519650000 2018.02.26 13:00 1554.50000000 1554.30000000 1554.30000000 1555.30000000 1552.98751938 1.42176027 112 1519650900 2018.02.26 13:15 1554.40000000 1554.20000000 1553.60000000 1554.40000000 1553.10299372 1.42494565 103 1519651800 2018.02.26 13:30 1554.10000000 1553.80000000 1553.20000000 1554.20000000 1553.16937527 1.41901827 147 1519652700 2018.02.26 13:45 1553.70000000 1553.70000000 1553.00000000 1554.10000000 1553.21991096 1.38975651 129 1519653600 2018.02.26 14:00 1553.60000000 1554.20000000 1553.30000000 1554.90000000 1553.31325278 1.31600704 221 1519654500 2018.02.26 14:15 1554.10000000 1553.90000000 1553.60000000 1554.70000000 1553.36913346 1.18245282 132 1519655400 2018.02.26 14:30 1553.70000000 1553.10000000 1552.90000000 1553.90000000 1553.34350171 1.10797604 138 1519656300 2018.02.26 14:45 1553.00000000 1554.10000000 1553.00000000 1554.30000000 1553.41554916 0.86279497 102 1519657200 2018.02.26 15:00 1554.20000000 1553.00000000 1552.70000000 1554.30000000 1553.37597305 0.85101571 147 1519658100 2018.02.26 15:15 1552.90000000 1552.70000000 1552.40000000 1553.40000000 1553.31159467 0.88985211 132 1519659000 2018.02.26 15:30 1552.60000000 1554.80000000 1552.60000000 1555.20000000 1553.45334755 0.85792176 194 1519659900 2018.02.26 15:45 1554.70000000 1553.30000000 1553.00000000 1554.90000000 1553.43874303 0.78377785 203 1519660800 2018.02.26 16:00 1553.40000000 1552.80000000 1552.70000000 1553.90000000 1553.37791036 0.70969825 199 1519661700 2018.02.26 16:15 1552.70000000 1553.20000000 1552.40000000 1554.10000000 1553.36096651 0.71574137 224 1519662600 2018.02.26 16:30 1553.30000000 1552.70000000 1550.60000000 1556.40000000 1553.29801732 0.74056158 1327 1519663500 2018.02.26 16:45 1552.90000000 1548.40000000 1547.40000000 1553.80000000 1552.83153948 1.44388670 901 1519664400 2018.02.26 17:00 1548.30000000 1544.40000000 1544.30000000 1549.60000000 1552.02853572 2.53957772 975 1519665300 2018.02.26 17:15 1544.50000000 1543.80000000 1542.80000000 1547.10000000 1551.24486565 3.29755194 779 1519666200 2018.02.26 17:30 1543.90000000 1546.40000000 1542.60000000 1546.60000000 1550.78344988 3.54626285 875 1519667100 2018.02.26 17:45 1546.50000000 1546.80000000 1544.40000000 1547.10000000 1550.40407370 3.67961791 669 1519668000 2018.02.26 18:00 1546.90000000 1547.70000000 1545.30000000 1548.80000000 1550.14654287 3.70132531 619 1519668900 2018.02.26 18:15 1547.80000000 1549.10000000 1546.80000000 1549.50000000 1550.04687212 3.62381664 479 1519669800 2018.02.26 18:30 1549.00000000 1549.00000000 1547.90000000 1549.90000000 1549.94717001 3.55719416 549 1519670700 2018.02.26 18:45 1549.20000000 1548.90000000 1548.40000000 1550.00000000 1549.84743954 3.48531549 420 1519671600 2018.02.26 19:00 1549.00000000 1552.00000000 1548.40000000 1552.10000000 1550.05244529 3.34727961 514 1519672500 2018.02.26 19:15 1552.10000000 1554.10000000 1552.10000000 1554.50000000 1550.43792669 3.32794461 446 1519673400 2018.02.26 19:30 1554.00000000 1555.80000000 1552.80000000 1556.30000000 1550.94860034 3.49323091 414 1519674300 2018.02.26 19:45 1555.70000000 1556.90000000 1555.20000000 1558.10000000 1551.51540031 3.73873048 411 1519675200 2018.02.26 20:00 1557.00000000 1555.70000000 1555.40000000 1558.30000000 1551.91393361 3.92082449 368 1519676100 2018.02.26 20:15 1555.60000000 1556.60000000 1554.60000000 1556.60000000 1552.36022565 4.16506418 325 1519677000 2018.02.26 20:30 1556.50000000 1556.20000000 1555.70000000 1557.20000000 1552.72591845 4.33323730 310 1519677900 2018.02.26 20:45 1556.30000000 1556.90000000 1555.20000000 1557.70000000 1553.12345002 4.56811635 255 1519678800 2018.02.26 21:00 1557.00000000 1557.60000000 1556.40000000 1557.90000000 1553.54978812 4.83080510 297 1519679700 2018.02.26 21:15 1557.50000000 1556.20000000 1555.90000000 1557.80000000 1553.80218925 4.96476957 350 1519680600 2018.02.26 21:30 1556.10000000 1555.20000000 1555.20000000 1557.00000000 1553.93531408 5.02136066 360 1519681500 2018.02.26 21:45 1555.10000000 1554.90000000 1554.20000000 1555.80000000 1554.02718893 4.90449545 482 1519682400 2018.02.26 22:00 1554.80000000 1557.10000000 1554.20000000 1558.00000000 1554.31983760 4.54638548 494 1519683300 2018.02.26 22:15 1557.20000000 1558.80000000 1556.80000000 1559.10000000 1554.74651974 4.11588055 399 1519684200 2018.02.26 22:30 1558.70000000 1558.70000000 1557.70000000 1560.90000000 1555.12304167 3.84506763 514 1519685100 2018.02.26 22:45 1558.80000000 1557.70000000 1557.00000000 1559.80000000 1555.36846627 3.44874120 631 1519686000 2018.02.26 23:00 1557.80000000 1561.10000000 1557.50000000 1561.50000000 1555.91432662 3.29124833 454 1519687800 2018.02.26 23:30 1560.90000000 1561.10000000 1560.80000000 1562.30000000 1556.40820028 3.16065143 186 1519688700 2018.02.26 23:45 1561.00000000 1560.00000000 1559.90000000 1561.30000000 1556.75027644 2.80955456 64 1519700400 2018.02.27 03:00 1560.10000000 1560.10000000 1559.70000000 1560.30000000 1557.06929773 2.28683007 52 1519701300 2018.02.27 03:15 1560.00000000 1560.40000000 1559.90000000 1560.40000000 1557.38650747 2.07168162 54 1519702200 2018.02.27 03:30 1560.30000000 1560.90000000 1559.60000000 1561.40000000 1557.72112581 2.03487278 123 1519703100 2018.02.27 03:45 1560.80000000 1560.20000000 1559.60000000 1561.70000000 1557.95720907 2.03302065 185 1519704000 2018.02.27 04:00 1560.30000000 1560.20000000 1560.20000000 1560.90000000 1558.17080820 2.05828153 120 1519704900 2018.02.27 04:15 1560.10000000 1559.60000000 1559.40000000 1560.40000000 1558.30692171 1.99226638 166 1519705800 2018.02.27 04:30 1559.70000000 1559.90000000 1559.10000000 1559.90000000 1558.45864345 1.96781356 75 1519706700 2018.02.27 04:45 1560.00000000 1559.10000000 1559.10000000 1560.20000000 1558.51972503 1.89780026 72 1519707600 2018.02.27 05:00 1559.20000000 1558.30000000 1558.20000000 1559.30000000 1558.49879883 1.86744592 102 1519708500 2018.02.27 05:15 1558.20000000 1558.40000000 1557.40000000 1558.60000000 1558.48938942 1.85876167 155 1519709400 2018.02.27 05:30 1558.50000000 1558.70000000 1558.40000000 1559.20000000 1558.50944757 1.78164637 102 1519710300 2018.02.27 05:45 1558.60000000 1558.20000000 1557.90000000 1558.90000000 1558.47997637 1.63439059 124 1519711200 2018.02.27 06:00 1558.10000000 1558.40000000 1557.90000000 1558.70000000 1558.47235958 1.42967699 63 1519712100 2018.02.27 06:15 1558.30000000 1557.10000000 1557.10000000 1558.30000000 1558.34165866 1.51299995 79 1519713000 2018.02.27 06:30 1557.00000000 1558.30000000 1557.00000000 1558.30000000 1558.33769117 1.51212785 57 1519713900 2018.02.27 06:45 1558.20000000 1557.70000000 1557.50000000 1558.20000000 1558.27695868 1.55474469 86 1519714800 2018.02.27 07:00 1557.80000000 1556.60000000 1556.20000000 1557.90000000 1558.11724833 1.69302502 124 1519715700 2018.02.27 07:15 1556.50000000 1556.60000000 1556.10000000 1557.10000000 1557.97274849 1.67621617 133 1519716600 2018.02.27 07:30 1556.70000000 1556.80000000 1556.30000000 1557.20000000 1557.86105816 1.60660035 131 1519717500 2018.02.27 07:45 1556.70000000 1557.40000000 1556.40000000 1557.40000000 1557.81714786 1.56006864 140 1519718400 2018.02.27 08:00 1557.30000000 1557.30000000 1557.30000000 1557.90000000 1557.76789568 1.50226422 79 1519719300 2018.02.27 08:15 1557.20000000 1557.20000000 1556.50000000 1557.60000000 1557.71381038 1.41133814 101 1519720200 2018.02.27 08:30 1557.30000000 1556.40000000 1556.20000000 1557.30000000 1557.58868558 1.29919014 123 1519721100 2018.02.27 08:45 1556.50000000 1557.00000000 1555.30000000 1557.20000000 1557.53262029 1.18703556 152 1519722000 2018.02.27 09:00 1557.10000000 1557.60000000 1556.10000000 1558.20000000 1557.53903740 1.02457759 196 1519722900 2018.02.27 09:15 1557.50000000 1556.90000000 1556.90000000 1557.90000000 1557.47817670 0.93834287 175 1519723800 2018.02.27 09:30 1557.00000000 1557.80000000 1556.40000000 1557.90000000 1557.50882653 0.76582578 230 1519724700 2018.02.27 09:45 1557.90000000 1557.90000000 1557.60000000 1558.50000000 1557.54608115 0.68363631 163 1519725600 2018.02.27 10:00 1557.80000000 1558.20000000 1556.90000000 1561.10000000 1557.60835914 0.68324501 661 1519726500 2018.02.27 10:15 1558.10000000 1558.40000000 1556.80000000 1559.40000000 1557.68375350 0.69647518 346 1519727400 2018.02.27 10:30 1558.30000000 1556.80000000 1556.30000000 1558.80000000 1557.59958650 0.66095354 253 1519728300 2018.02.27 10:45 1556.70000000 1556.40000000 1555.50000000 1556.70000000 1557.48534017 0.66672615 207 1519729200 2018.02.27 11:00 1556.30000000 1555.20000000 1555.10000000 1557.40000000 1557.26768873 0.76045336 231 1519730100 2018.02.27 11:15 1555.30000000 1555.40000000 1554.70000000 1556.20000000 1557.08981361 0.84941268 260 1519731000 2018.02.27 11:30 1555.50000000 1555.80000000 1554.40000000 1555.80000000 1556.96697422 0.84682298 132 1519731900 2018.02.27 11:45 1555.70000000 1556.00000000 1555.30000000 1556.30000000 1556.87488143 0.85462119 141 1519732800 2018.02.27 12:00 1555.90000000 1555.30000000 1554.60000000 1556.60000000 1556.72489273 0.92555140 122 1519733700 2018.02.27 12:15 1555.20000000 1555.90000000 1555.20000000 1556.30000000 1556.64633151 0.95157971 88 1519734600 2018.02.27 12:30 1555.80000000 1557.70000000 1555.60000000 1557.70000000 1556.74668089 0.96594103 120 1519735500 2018.02.27 12:45 1557.60000000 1556.00000000 1555.90000000 1558.00000000 1556.67556843 0.97289706 216 1519736400 2018.02.27 13:00 1555.90000000 1553.60000000 1553.50000000 1557.40000000 1556.38265715 1.19451696 375 1519737300 2018.02.27 13:15 1553.70000000 1554.60000000 1553.40000000 1554.80000000 1556.21288028 1.26584145 214 1519738200 2018.02.27 13:30 1554.50000000 1554.30000000 1553.60000000 1554.80000000 1556.03070120 1.36494166 194 1519739100 2018.02.27 13:45 1554.40000000 1553.40000000 1552.90000000 1554.40000000 1555.78015823 1.51316878 185 1519740000 2018.02.27 14:00 1553.50000000 1555.40000000 1553.50000000 1555.90000000 1555.74395269 1.46702589 227 1519740900 2018.02.27 14:15 1555.50000000 1557.00000000 1555.40000000 1557.10000000 1555.86357624 1.45055784 140 1519741800 2018.02.27 14:30 1557.10000000 1557.30000000 1556.70000000 1558.10000000 1556.00037850 1.41172853 177 1519742700 2018.02.27 14:45 1557.20000000 1558.40000000 1557.00000000 1559.40000000 1556.22891388 1.45867098 174 1519743600 2018.02.27 15:00 1558.50000000 1558.40000000 1557.90000000 1559.90000000 1556.43568399 1.50986146 243 1519744500 2018.02.27 15:15 1558.20000000 1558.40000000 1558.20000000 1560.60000000 1556.62276170 1.56632472 260 1519745400 2018.02.27 15:30 1558.30000000 1557.40000000 1555.90000000 1560.20000000 1556.69678440 1.60175512 787 1519746300 2018.02.27 15:45 1557.60000000 1559.90000000 1557.50000000 1560.40000000 1557.00185255 1.85140708 422 1519747200 2018.02.27 16:00 1560.10000000 1559.60000000 1559.30000000 1561.10000000 1557.24929517 1.97924964 402 1519748100 2018.02.27 16:15 1559.50000000 1559.70000000 1558.60000000 1560.10000000 1557.48269563 2.08693208 301 1519749000 2018.02.27 16:30 1559.80000000 1563.90000000 1558.90000000 1567.00000000 1558.09386747 2.66493812 1412 1519749900 2018.02.27 16:45 1563.80000000 1560.60000000 1560.10000000 1564.90000000 1558.33254676 2.75926604 896 1519750800 2018.02.27 17:00 1560.70000000 1564.20000000 1560.70000000 1565.80000000 1558.89135183 3.13038167 1005 1519751700 2018.02.27 17:15 1564.30000000 1563.70000000 1560.20000000 1564.90000000 1559.34931832 3.37252109 871 1519752600 2018.02.27 17:30 1563.80000000 1557.80000000 1556.20000000 1564.60000000 1559.20176420 3.32183715 1070 1519753500 2018.02.27 17:45 1558.00000000 1553.00000000 1550.20000000 1558.60000000 1558.61111999 3.37783961 1400 1519754400 2018.02.27 18:00 1553.10000000 1553.60000000 1551.40000000 1555.80000000 1558.13387047 3.32909734 1101 1519755300 2018.02.27 18:15 1553.70000000 1549.90000000 1549.50000000 1554.70000000 1557.34969233 3.73252916 930 1519756200 2018.02.27 18:30 1550.00000000 1548.20000000 1546.90000000 1552.80000000 1556.47829306 4.31931140 1179 1519757100 2018.02.27 18:45 1548.40000000 1545.10000000 1544.10000000 1549.70000000 1555.39464610 5.20801922 1261 1519758000 2018.02.27 19:00 1545.00000000 1547.70000000 1544.70000000 1549.20000000 1554.66182266 5.70257866 1051 1519758900 2018.02.27 19:15 1547.80000000 1546.40000000 1542.80000000 1548.00000000 1553.87498241 6.21576266 949 1519759800 2018.02.27 19:30 1546.30000000 1547.10000000 1545.10000000 1548.30000000 1553.22974599 6.56133595 839 1519760700 2018.02.27 19:45 1547.20000000 1551.20000000 1547.20000000 1551.50000000 1553.03643685 6.53868847 746 1519761600 2018.02.27 20:00 1551.10000000 1549.20000000 1549.10000000 1551.80000000 1552.67106191 6.59515835 670 1519762500 2018.02.27 20:15 1549.30000000 1548.80000000 1548.40000000 1550.70000000 1552.30238935 6.63160685 639 1519763400 2018.02.27 20:30 1548.70000000 1548.20000000 1546.20000000 1548.90000000 1551.91168560 6.70176304 677 1519764300 2018.02.27 20:45 1548.30000000 1546.80000000 1545.90000000 1549.40000000 1551.42485840 6.67494477 799 1519765200 2018.02.27 21:00 1546.70000000 1545.80000000 1544.10000000 1547.60000000 1550.88915760 6.65449390 883 1519766100 2018.02.27 21:15 1545.90000000 1545.20000000 1543.60000000 1546.10000000 1550.34733307 6.58189546 1040 1519767000 2018.02.27 21:30 1545.10000000 1544.40000000 1543.80000000 1547.80000000 1549.78092039 6.06553711 855 1519767900 2018.02.27 21:45 1544.50000000 1544.20000000 1541.50000000 1545.80000000 1549.24940416 5.74781906 943 1519768800 2018.02.27 22:00 1544.10000000 1541.70000000 1540.90000000 1545.30000000 1548.53041329 4.97248372 1083 1519769700 2018.02.27 22:15 1541.60000000 1540.80000000 1538.90000000 1542.90000000 1547.79418345 3.95069745 924 1519770600 2018.02.27 22:30 1540.90000000 1537.60000000 1537.30000000 1542.10000000 1546.82330884 3.83452830 1014 1519771500 2018.02.27 22:45 1537.70000000 1535.80000000 1535.70000000 1539.50000000 1545.77346990 4.24307836 925 1519772400 2018.02.27 23:00 1535.60000000 1537.80000000 1534.40000000 1538.10000000 1545.01409182 4.20309661 906 1519773300 2018.02.27 23:15 1537.70000000 1537.70000000 1537.70000000 1537.70000000 1544.31751164 4.34687558 1 1519774200 2018.02.27 23:30 1538.10000000 1537.40000000 1535.80000000 1538.40000000 1543.65870101 4.52520078 120 1519775100 2018.02.27 23:45 1537.50000000 1536.70000000 1536.40000000 1537.80000000 1542.99596758 4.80174451 119 1519786800 2018.02.28 03:00 1540.20000000 1540.00000000 1539.60000000 1540.60000000 1542.71063734 4.75002656 63 1519787700 2018.02.28 03:15 1540.10000000 1538.70000000 1537.90000000 1540.20000000 1542.32867187 4.78186477 167 1519788600 2018.02.28 03:30 1538.60000000 1538.60000000 1537.30000000 1538.80000000 1541.97356027 4.74869975 152 1519789500 2018.02.28 03:45 1538.50000000 1538.30000000 1537.10000000 1538.60000000 1541.62369739 4.34615152 193 1519790400 2018.02.28 04:00 1538.40000000 1538.20000000 1538.10000000 1538.90000000 1541.29763097 4.04879289 84 1519791300 2018.02.28 04:15 1538.10000000 1538.40000000 1537.40000000 1538.40000000 1541.02166611 3.70103395 60 1519792200 2018.02.28 04:30 1538.50000000 1538.10000000 1538.10000000 1538.70000000 1540.74341220 3.33438315 44 1519793100 2018.02.28 04:45 1538.20000000 1537.70000000 1537.40000000 1538.40000000 1540.45356342 3.03317961 60 1519794000 2018.02.28 05:00 1537.80000000 1533.80000000 1532.80000000 1537.90000000 1539.81989071 2.93488208 244 1519794900 2018.02.28 05:15 1533.70000000 1534.40000000 1532.80000000 1535.10000000 1539.30371064 2.74851587 314 1519795800 2018.02.28 05:30 1534.20000000 1532.00000000 1531.70000000 1534.40000000 1538.60811915 2.72892175 280 1519796700 2018.02.28 05:45 1532.10000000 1533.90000000 1531.60000000 1534.00000000 1538.15972685 2.46811142 194 1519797600 2018.02.28 06:00 1533.80000000 1533.60000000 1533.00000000 1533.90000000 1537.72546715 2.37993192 104 1519798500 2018.02.28 06:15 1533.40000000 1534.00000000 1532.80000000 1534.00000000 1537.37066076 2.28855233 73 1519799400 2018.02.28 06:30 1534.10000000 1535.10000000 1534.00000000 1535.30000000 1537.15440735 2.27313898 67 1519800300 2018.02.28 06:45 1535.30000000 1535.10000000 1534.70000000 1535.90000000 1536.95874951 2.24919732 53 1519801200 2018.02.28 07:00 1535.30000000 1536.40000000 1535.20000000 1536.50000000 1536.90553527 2.23226579 106 1519802100 2018.02.28 07:15 1536.30000000 1536.10000000 1535.50000000 1536.40000000 1536.82881763 2.21375410 63 1519803000 2018.02.28 07:30 1536.30000000 1535.40000000 1534.20000000 1536.40000000 1536.69273976 2.20014897 148 1519803900 2018.02.28 07:45 1535.60000000 1535.30000000 1535.10000000 1535.90000000 1536.56009787 2.19375917 117 1519804800 2018.02.28 08:00 1535.20000000 1534.70000000 1534.20000000 1535.50000000 1536.38294570 2.04643482 94 1519805700 2018.02.28 08:15 1534.80000000 1535.00000000 1534.60000000 1535.40000000 1536.25123658 1.96312236 56 1519806600 2018.02.28 08:30 1534.90000000 1535.40000000 1534.90000000 1535.90000000 1536.17016643 1.87251384 90 1519807500 2018.02.28 08:45 1535.30000000 1534.90000000 1534.80000000 1535.40000000 1536.04919820 1.78393335 100 1519808400 2018.02.28 09:00 1535.00000000 1535.40000000 1534.90000000 1536.80000000 1535.98736980 1.69568137 279 1519809300 2018.02.28 09:15 1535.50000000 1535.90000000 1535.00000000 1536.40000000 1535.97904887 1.60316747 127 1519810200 2018.02.28 09:30 1535.80000000 1534.90000000 1533.40000000 1536.20000000 1535.87628231 1.48408184 295 1519811100 2018.02.28 09:45 1534.80000000 1536.30000000 1534.70000000 1536.40000000 1535.91663637 1.45849750 250 1519812000 2018.02.28 10:00 1536.40000000 1538.80000000 1536.40000000 1539.10000000 1536.19124243 1.68117087 572 1519812900 2018.02.28 10:15 1538.90000000 1536.90000000 1536.90000000 1538.90000000 1536.25874315 1.67987360 281 1519813800 2018.02.28 10:30 1537.00000000 1539.80000000 1536.80000000 1539.90000000 1536.59600571 1.75210926 315 1519814700 2018.02.28 10:45 1539.70000000 1537.60000000 1537.60000000 1540.00000000 1536.69162421 1.70660373 227 1519815600 2018.02.28 11:00 1537.50000000 1538.90000000 1537.40000000 1539.60000000 1536.90194572 1.72442350 255 1519816500 2018.02.28 11:15 1538.80000000 1539.00000000 1538.20000000 1539.40000000 1537.10176041 1.74217144 217 1519817400 2018.02.28 11:30 1538.90000000 1539.00000000 1538.60000000 1539.90000000 1537.28254513 1.80299009 224 1519818300 2018.02.28 11:45 1538.90000000 1540.10000000 1538.90000000 1540.20000000 1537.55087417 1.93541456 137 1519819200 2018.02.28 12:00 1540.20000000 1539.40000000 1538.50000000 1540.40000000 1537.72698139 2.02404044 203 1519820100 2018.02.28 12:15 1539.50000000 1539.10000000 1538.40000000 1539.90000000 1537.85774507 2.05969233 143 1519821000 2018.02.28 12:30 1538.90000000 1538.40000000 1537.80000000 1539.30000000 1537.90938839 2.00536302 119 1519821900 2018.02.28 12:45 1538.30000000 1537.40000000 1536.60000000 1538.40000000 1537.86087521 1.90829826 126 1519822800 2018.02.28 13:00 1537.50000000 1538.30000000 1537.40000000 1538.70000000 1537.90269662 1.78368432 177 1519823700 2018.02.28 13:15 1538.40000000 1537.90000000 1537.70000000 1538.40000000 1537.90243980 1.66136337 95 1519824600 2018.02.28 13:30 1537.70000000 1535.10000000 1535.10000000 1537.70000000 1537.63554077 1.66698940 210 1519825500 2018.02.28 13:45 1535.20000000 1535.10000000 1534.40000000 1535.60000000 1537.39406070 1.67292651 205 1519826400 2018.02.28 14:00 1535.00000000 1536.60000000 1534.80000000 1537.20000000 1537.31843587 1.63925879 183 1519827300 2018.02.28 14:15 1536.70000000 1534.40000000 1534.40000000 1536.90000000 1537.04048960 1.80942061 123 1519828200 2018.02.28 14:30 1534.50000000 1535.70000000 1534.40000000 1536.10000000 1536.91282392 1.82123657 224 1519829100 2018.02.28 14:45 1535.60000000 1536.60000000 1535.40000000 1537.20000000 1536.88303117 1.83060311 147 1519830000 2018.02.28 15:00 1536.70000000 1536.40000000 1536.40000000 1537.70000000 1536.83702820 1.80159286 154 1519830900 2018.02.28 15:15 1536.60000000 1536.30000000 1535.70000000 1537.10000000 1536.78588266 1.82647652 93 1519831800 2018.02.28 15:30 1536.20000000 1536.90000000 1536.20000000 1539.10000000 1536.79675097 1.69380470 326 1519832700 2018.02.28 15:45 1537.00000000 1537.70000000 1536.60000000 1538.70000000 1536.88277469 1.66689495 272 1519833600 2018.02.28 16:00 1537.80000000 1539.10000000 1537.80000000 1540.10000000 1537.09393901 1.62372300 284 1519834500 2018.02.28 16:15 1539.00000000 1539.20000000 1538.10000000 1539.80000000 1537.29451624 1.60624117 249 1519835400 2018.02.28 16:30 1539.10000000 1539.60000000 1538.30000000 1544.00000000 1537.51408613 1.63514050 1237 1519836300 2018.02.28 16:45 1539.50000000 1540.30000000 1536.10000000 1540.70000000 1537.77941126 1.67885116 1085 1519837200 2018.02.28 17:00 1540.60000000 1537.40000000 1536.10000000 1540.90000000 1537.74327685 1.63294300 797 1519838100 2018.02.28 17:15 1537.30000000 1540.90000000 1536.40000000 1541.40000000 1538.04391715 1.82494385 675 1519839000 2018.02.28 17:30 1540.80000000 1537.00000000 1536.00000000 1541.40000000 1537.94449647 1.80538676 867 1519839900 2018.02.28 17:45 1537.20000000 1531.00000000 1527.70000000 1537.90000000 1537.28311585 2.22332796 1126 1519840800 2018.02.28 18:00 1530.90000000 1528.60000000 1526.20000000 1532.10000000 1536.45615244 2.86335732 1126 1519841700 2018.02.28 18:15 1528.70000000 1532.00000000 1528.20000000 1533.30000000 1536.03175697 3.02171671 1080 1519842600 2018.02.28 18:30 1532.10000000 1528.40000000 1527.90000000 1532.90000000 1535.30492297 3.52470224 1179 1519843500 2018.02.28 18:45 1528.30000000 1530.90000000 1525.40000000 1530.90000000 1534.88540650 3.73376779 1037 1519844400 2018.02.28 19:00 1531.00000000 1533.40000000 1530.40000000 1534.70000000 1534.74393921 3.75815365 913 1519845300 2018.02.28 19:15 1533.50000000 1533.10000000 1531.90000000 1535.00000000 1534.58737357 3.81077660 1028 1519846200 2018.02.28 19:30 1533.00000000 1535.20000000 1532.20000000 1536.20000000 1534.64571895 3.79154271 811 1519847100 2018.02.28 19:45 1535.30000000 1536.90000000 1535.10000000 1539.50000000 1534.86041238 3.75656225 676 1519848000 2018.02.28 20:00 1536.70000000 1535.90000000 1535.80000000 1537.90000000 1534.95942073 3.73261495 639 1519848900 2018.02.28 20:15 1535.80000000 1535.80000000 1535.00000000 1537.70000000 1535.03947589 3.71528542 660 1519849800 2018.02.28 20:30 1535.70000000 1533.80000000 1533.60000000 1536.30000000 1534.92143057 3.71280032 698 1519850700 2018.02.28 20:45 1533.90000000 1535.40000000 1531.60000000 1535.70000000 1534.96700861 3.65888714 826 1519851600 2018.02.28 21:00 1535.30000000 1535.90000000 1534.90000000 1537.90000000 1535.05586493 3.54580179 688 1519852500 2018.02.28 21:15 1536.10000000 1535.90000000 1535.80000000 1537.70000000 1535.13625875 3.43307351 710 1519853400 2018.02.28 21:30 1536.00000000 1529.10000000 1528.70000000 1536.00000000 1534.56137696 3.46875972 923 1519854300 2018.02.28 21:45 1529.00000000 1523.40000000 1522.90000000 1529.20000000 1533.49838868 3.93547997 1216 1519855200 2018.02.28 22:00 1523.50000000 1522.50000000 1519.20000000 1524.30000000 1532.45092309 4.50720953 1505 1519856100 2018.02.28 22:15 1522.40000000 1519.90000000 1517.10000000 1522.70000000 1531.25559708 4.92619914 1078 1519857000 2018.02.28 22:30 1519.80000000 1519.80000000 1518.00000000 1523.30000000 1530.16458784 5.42894425 1123 1519857900 2018.02.28 22:45 1519.70000000 1510.80000000 1509.90000000 1519.80000000 1528.32034138 7.09742670 1431 1519858800 2018.02.28 23:00 1511.10000000 1513.00000000 1507.40000000 1513.20000000 1526.86126125 8.14726732 1078 1519860600 2018.02.28 23:30 1512.30000000 1510.90000000 1508.60000000 1512.60000000 1525.34114113 9.14158249 205 1519861500 2018.02.28 23:45 1511.00000000 1511.90000000 1510.20000000 1512.30000000 1524.06103245 9.92308767 154 1519873200 2018.03.01 03:00 1513.50000000 1507.10000000 1507.10000000 1513.60000000 1522.44569603 10.92419094 279 1519874100 2018.03.01 03:15 1507.20000000 1506.30000000 1504.40000000 1509.70000000 1520.90801069 11.63848377 613 1519875000 2018.03.01 03:30 1506.40000000 1507.20000000 1503.40000000 1508.00000000 1519.60248586 12.06063584 546 1519875900 2018.03.01 03:45 1507.30000000 1508.70000000 1506.90000000 1510.30000000 1518.56415388 12.05469848 441 1519876800 2018.03.01 04:00 1508.60000000 1506.60000000 1506.10000000 1508.60000000 1517.42471065 11.88953959 200 1519877700 2018.03.01 04:15 1506.70000000 1505.70000000 1504.20000000 1506.70000000 1516.30807154 11.65758212 281 1519878600 2018.03.01 04:30 1505.60000000 1507.60000000 1505.50000000 1507.60000000 1515.47873139 11.11230026 149 1519879500 2018.03.01 04:45 1507.40000000 1506.40000000 1505.10000000 1508.50000000 1514.61409031 10.62188630 284 1519880400 2018.03.01 05:00 1506.30000000 1505.40000000 1504.90000000 1506.50000000 1513.73655790 9.81816455 208 1519881300 2018.03.01 05:15 1505.50000000 1507.20000000 1505.40000000 1507.20000000 1513.11402857 8.58943695 153 1519882200 2018.03.01 05:30 1507.30000000 1508.20000000 1507.20000000 1508.90000000 1512.64602585 6.93501517 187 1519883100 2018.03.01 05:45 1508.10000000 1508.00000000 1507.90000000 1508.70000000 1512.20354720 5.85027623 112 1519884000 2018.03.01 06:00 1508.10000000 1507.50000000 1506.30000000 1508.60000000 1511.75559032 5.22701694 161 1519884900 2018.03.01 06:15 1507.60000000 1507.70000000 1507.40000000 1508.50000000 1511.36934363 4.54096647 119 1519885800 2018.03.01 06:30 1507.60000000 1506.70000000 1506.60000000 1508.10000000 1510.92464423 3.97966653 89 1519886700 2018.03.01 06:45 1506.80000000 1507.20000000 1506.70000000 1508.10000000 1510.56991621 3.26301550 144 1519887600 2018.03.01 07:00 1507.30000000 1505.90000000 1505.80000000 1507.90000000 1510.12516229 3.07138285 154 1519888500 2018.03.01 07:15 1505.80000000 1505.80000000 1504.40000000 1506.40000000 1509.71324207 2.80714960 168 1519889400 2018.03.01 07:30 1505.70000000 1504.60000000 1504.40000000 1505.70000000 1509.22626663 2.60658738 114 1519890300 2018.03.01 07:45 1504.50000000 1506.70000000 1504.50000000 1506.80000000 1508.98566981 2.37873265 187 1519891200 2018.03.01 08:00 1506.60000000 1506.30000000 1505.60000000 1508.10000000 1508.72989173 2.18652209 223 1519892100 2018.03.01 08:15 1506.10000000 1507.90000000 1505.90000000 1507.90000000 1508.65085443 2.05707341 165 1519893000 2018.03.01 08:30 1507.80000000 1507.40000000 1506.90000000 1508.10000000 1508.53172543 1.94823360 146 1519893900 2018.03.01 08:45 1507.30000000 1508.90000000 1507.30000000 1509.40000000 1508.56679920 1.97932401 140 1519894800 2018.03.01 09:00 1508.80000000 1511.00000000 1508.70000000 1512.40000000 1508.79853261 2.17979992 455 1519895700 2018.03.01 09:15 1511.10000000 1511.90000000 1510.70000000 1512.90000000 1509.09391046 2.37844809 497 1519896600 2018.03.01 09:30 1511.80000000 1511.70000000 1510.50000000 1512.80000000 1509.34210946 2.58423315 316 1519897500 2018.03.01 09:45 1511.80000000 1511.10000000 1510.90000000 1512.20000000 1509.50952761 2.63171743 280 1519898400 2018.03.01 10:00 1511.00000000 1512.20000000 1510.10000000 1512.30000000 1509.76576307 2.68006933 428 1519899300 2018.03.01 10:15 1512.10000000 1510.90000000 1510.50000000 1512.20000000 1509.87378564 2.68867914 341 1519900200 2018.03.01 10:30 1511.10000000 1513.20000000 1510.40000000 1513.40000000 1510.19056796 2.92069724 342 1519901100 2018.03.01 10:45 1513.10000000 1511.50000000 1511.10000000 1513.10000000 1510.31527577 2.95591067 326 1519902000 2018.03.01 11:00 1511.40000000 1507.90000000 1507.80000000 1511.50000000 1510.08524951 2.82844548 462 1519902900 2018.03.01 11:15 1508.00000000 1509.00000000 1507.90000000 1509.80000000 1509.98189241 2.74556534 353 1519903800 2018.03.01 11:30 1509.10000000 1504.60000000 1503.90000000 1509.90000000 1509.46933123 2.73561405 551 1519904700 2018.03.01 11:45 1504.70000000 1503.40000000 1502.60000000 1505.40000000 1508.89129968 2.89676863 508 1519905600 2018.03.01 12:00 1503.00000000 1503.40000000 1502.90000000 1505.40000000 1508.36831876 3.04703775 467 1519906500 2018.03.01 12:15 1503.60000000 1502.40000000 1501.40000000 1504.40000000 1507.79990745 3.31377316 454 1519907400 2018.03.01 12:30 1502.50000000 1505.00000000 1502.30000000 1505.40000000 1507.53324960 3.34807052 360 1519908300 2018.03.01 12:45 1504.90000000 1504.90000000 1504.40000000 1505.90000000 1507.28246392 3.45455129 307 1519909200 2018.03.01 13:00 1505.00000000 1505.60000000 1504.70000000 1506.40000000 1507.12222926 3.51358963 250 1519910100 2018.03.01 13:15 1505.90000000 1504.70000000 1504.70000000 1506.30000000 1506.89154076 3.61701175 186 1519911000 2018.03.01 13:30 1504.80000000 1503.20000000 1502.90000000 1504.90000000 1506.53996545 3.81197964 291 1519911900 2018.03.01 13:45 1503.30000000 1501.40000000 1498.40000000 1503.30000000 1506.05044493 4.08708385 512 1519912800 2018.03.01 14:00 1501.50000000 1503.70000000 1501.20000000 1503.70000000 1505.82659303 4.03346787 333 1519913700 2018.03.01 14:15 1503.60000000 1503.40000000 1502.70000000 1504.20000000 1505.59548894 3.89327418 348 1519914600 2018.03.01 14:30 1503.50000000 1503.70000000 1503.30000000 1505.30000000 1505.41496618 3.70762487 466 1519915500 2018.03.01 14:45 1503.60000000 1503.60000000 1502.70000000 1505.00000000 1505.24211226 3.53377697 364 1519916400 2018.03.01 15:00 1503.50000000 1505.20000000 1502.90000000 1505.50000000 1505.23810157 3.17323552 492 1519917300 2018.03.01 15:15 1505.10000000 1504.70000000 1503.60000000 1505.20000000 1505.18685380 2.91244401 278 1519918200 2018.03.01 15:30 1504.80000000 1508.80000000 1504.40000000 1508.90000000 1505.53096296 2.48356841 517 1519919100 2018.03.01 15:45 1508.70000000 1510.20000000 1508.10000000 1511.40000000 1505.97563315 2.48996707 519 1519920000 2018.03.01 16:00 1510.10000000 1508.90000000 1508.50000000 1512.20000000 1506.25414428 2.65875173 498 1519920900 2018.03.01 16:15 1509.00000000 1507.30000000 1507.30000000 1510.60000000 1506.35374959 2.65053775 603 1519921800 2018.03.01 16:30 1507.10000000 1500.30000000 1499.90000000 1513.20000000 1505.77720201 2.66794082 1987 1519922700 2018.03.01 16:45 1500.50000000 1500.70000000 1498.80000000 1502.50000000 1505.29365896 2.67882289 1209 1519923600 2018.03.01 17:00 1500.80000000 1506.40000000 1500.10000000 1507.20000000 1505.39902477 2.68200399 1495 1519924500 2018.03.01 17:15 1506.50000000 1513.50000000 1506.10000000 1513.70000000 1506.17054622 3.29157932 1515 1519925400 2018.03.01 17:30 1513.60000000 1511.80000000 1511.70000000 1520.10000000 1506.70668468 3.64002074 1300 1519926300 2018.03.01 17:45 1512.00000000 1509.10000000 1507.90000000 1514.40000000 1506.93461947 3.71936405 1222 1519927200 2018.03.01 18:00 1509.20000000 1511.60000000 1507.60000000 1513.90000000 1507.37894143 3.97027862 1200 1519928100 2018.03.01 18:15 1511.40000000 1511.90000000 1510.30000000 1516.70000000 1507.80951843 4.17066058 1255 1519929000 2018.03.01 18:30 1511.60000000 1516.40000000 1511.60000000 1516.40000000 1508.62765954 4.66937727 1117 1519929900 2018.03.01 18:45 1516.50000000 1521.70000000 1516.30000000 1523.20000000 1509.87264434 5.52152424 1040 1519930800 2018.03.01 19:00 1521.80000000 1521.00000000 1518.70000000 1522.60000000 1510.93239250 6.14202678 1189 1519931700 2018.03.01 19:15 1520.90000000 1517.80000000 1515.90000000 1521.00000000 1511.58645036 6.26470334 1184 1519932600 2018.03.01 19:30 1517.70000000 1516.00000000 1513.10000000 1517.70000000 1512.00678842 6.19120471 1154 1519933500 2018.03.01 19:45 1516.10000000 1511.00000000 1509.90000000 1516.10000000 1511.91090381 5.88298061 1190 1519934400 2018.03.01 20:00 1510.90000000 1505.40000000 1502.40000000 1510.90000000 1511.29081773 5.77849675 1495 1519935300 2018.03.01 20:15 1505.30000000 1508.90000000 1504.30000000 1510.80000000 1511.06312080 5.60309646 1232 1519936200 2018.03.01 20:30 1508.80000000 1504.20000000 1504.10000000 1509.40000000 1510.40949025 5.78383964 1241 1519937100 2018.03.01 20:45 1504.30000000 1498.40000000 1498.40000000 1504.30000000 1509.26572927 6.42623807 1507 1519938000 2018.03.01 21:00 1498.50000000 1491.80000000 1491.70000000 1500.30000000 1507.60232649 7.70001828 1893 1519938900 2018.03.01 21:15 1491.70000000 1501.70000000 1491.00000000 1501.70000000 1507.04020015 7.93047435 1665 1519939800 2018.03.01 21:30 1501.30000000 1501.90000000 1497.10000000 1503.40000000 1506.55065728 8.00994387 1810 1519940700 2018.03.01 21:45 1502.00000000 1504.40000000 1500.00000000 1504.90000000 1506.34583278 7.98903283 1675 1519941600 2018.03.01 22:00 1504.30000000 1510.40000000 1500.80000000 1511.90000000 1506.73194394 7.89950303 1523 1519942500 2018.03.01 22:15 1510.60000000 1509.20000000 1507.90000000 1513.70000000 1506.96699690 7.70047291 1516 1519943400 2018.03.01 22:30 1509.30000000 1504.80000000 1502.30000000 1510.50000000 1506.76061624 7.69391887 1514 1519944300 2018.03.01 22:45 1504.70000000 1506.60000000 1503.90000000 1507.20000000 1506.74531946 7.68018821 1714 1519945200 2018.03.01 23:00 1506.70000000 1504.70000000 1504.40000000 1507.80000000 1506.55052713 7.66175824 1015 1519946100 2018.03.01 23:15 1504.90000000 1504.90000000 1504.90000000 1504.90000000 1506.39333407 7.60967643 1 1519947000 2018.03.01 23:30 1504.40000000 1505.20000000 1503.60000000 1505.70000000 1506.27968321 7.29631229 197 1519947900 2018.03.01 23:45 1505.10000000 1504.80000000 1503.60000000 1505.50000000 1506.13876100 6.44840893 177 1519959600 2018.03.02 03:00 1508.70000000 1507.60000000 1507.60000000 1508.90000000 1506.27792661 5.54148726 114 1519960500 2018.03.02 03:15 1507.70000000 1506.20000000 1505.50000000 1507.80000000 1506.27050503 4.90485208 142 1519961400 2018.03.02 03:30 1506.10000000 1506.20000000 1503.70000000 1507.70000000 1506.26379027 4.39391741 349 1519962300 2018.03.02 03:45 1506.30000000 1505.40000000 1504.60000000 1507.00000000 1506.18152453 4.23804355 311 1519963200 2018.03.02 04:00 1505.30000000 1504.80000000 1503.40000000 1505.40000000 1506.04995076 4.19861378 236 1519964100 2018.03.02 04:15 1504.70000000 1504.60000000 1503.90000000 1505.60000000 1505.91186021 4.10949614 233 1519965000 2018.03.02 04:30 1504.50000000 1501.30000000 1500.50000000 1504.50000000 1505.47263543 4.06614852 290 1519965900 2018.03.02 04:45 1501.20000000 1501.40000000 1499.40000000 1502.10000000 1505.08476539 3.76513629 328 1519966800 2018.03.02 05:00 1501.50000000 1500.90000000 1499.90000000 1502.80000000 1504.68621631 2.48984439 299 1519967700 2018.03.02 05:15 1500.80000000 1503.50000000 1500.30000000 1503.60000000 1504.57324332 2.42773772 283 1519968600 2018.03.02 05:30 1503.40000000 1501.20000000 1500.70000000 1504.10000000 1504.25198206 2.53414827 291 1519969500 2018.03.02 05:45 1501.10000000 1500.30000000 1499.90000000 1501.60000000 1503.87560281 2.77139509 194 1519970400 2018.03.02 06:00 1500.40000000 1502.10000000 1500.30000000 1502.40000000 1503.70649778 2.42424005 133 1519971300 2018.03.02 06:15 1502.20000000 1504.10000000 1501.60000000 1504.10000000 1503.74397418 2.08636305 205 1519972200 2018.03.02 06:30 1504.00000000 1503.80000000 1503.40000000 1504.80000000 1503.74930998 2.07239424 213 1519973100 2018.03.02 06:45 1503.70000000 1503.10000000 1503.10000000 1504.70000000 1503.68747093 1.97997174 186 1519974000 2018.03.02 07:00 1503.20000000 1503.20000000 1502.70000000 1504.60000000 1503.64104513 1.97155090 294 1519974900 2018.03.02 07:15 1503.30000000 1503.80000000 1502.90000000 1504.10000000 1503.65618369 1.95146844 157 1519975800 2018.03.02 07:30 1503.70000000 1504.40000000 1502.90000000 1504.40000000 1503.72702334 1.92995940 170 1519976700 2018.03.02 07:45 1504.50000000 1503.40000000 1502.30000000 1504.60000000 1503.69587826 1.91400212 221 1519977600 2018.03.02 08:00 1503.30000000 1504.30000000 1502.80000000 1504.80000000 1503.75341366 1.71956425 147 1519978500 2018.03.02 08:15 1504.20000000 1504.20000000 1503.70000000 1505.40000000 1503.79594569 1.64558869 119 1519979400 2018.03.02 08:30 1504.10000000 1504.40000000 1503.90000000 1504.40000000 1503.85347467 1.58365389 163 1519980300 2018.03.02 08:45 1504.30000000 1505.30000000 1503.80000000 1505.30000000 1503.99123899 1.64031910 143 1519981200 2018.03.02 09:00 1505.40000000 1506.10000000 1504.40000000 1506.70000000 1504.19207337 1.79173639 379 1519982100 2018.03.02 09:15 1505.90000000 1503.90000000 1503.60000000 1506.10000000 1504.16425686 1.77589226 221 1519983000 2018.03.02 09:30 1504.00000000 1503.90000000 1502.50000000 1504.30000000 1504.13908954 1.64544511 282 1519983900 2018.03.02 09:45 1504.10000000 1503.10000000 1502.30000000 1504.30000000 1504.04012863 1.50324709 225 1519984800 2018.03.02 10:00 1503.00000000 1505.40000000 1502.50000000 1505.60000000 1504.16964019 1.40376063 688 1519985700 2018.03.02 10:15 1505.30000000 1506.70000000 1505.00000000 1508.30000000 1504.41062684 1.57721947 438 1519986600 2018.03.02 10:30 1506.60000000 1505.20000000 1505.20000000 1507.70000000 1504.48580524 1.43718487 399 1519987500 2018.03.02 10:45 1505.30000000 1502.20000000 1502.20000000 1505.30000000 1504.26810950 1.15895394 438 1519988400 2018.03.02 11:00 1502.10000000 1501.60000000 1500.90000000 1503.40000000 1504.01400383 1.20239565 415 1519989300 2018.03.02 11:15 1501.40000000 1500.90000000 1499.90000000 1502.40000000 1503.71743204 1.40615155 484 1519990200 2018.03.02 11:30 1500.80000000 1500.00000000 1498.80000000 1501.10000000 1503.36339089 1.67923575 395 1519991100 2018.03.02 11:45 1499.90000000 1499.10000000 1498.70000000 1500.20000000 1502.95735366 2.01138165 354 1519992000 2018.03.02 12:00 1499.00000000 1499.40000000 1497.70000000 1499.40000000 1502.61855808 2.25087773 440 1519992900 2018.03.02 12:15 1499.30000000 1499.20000000 1498.10000000 1499.80000000 1502.29298112 2.45423528 437 1519993800 2018.03.02 12:30 1499.10000000 1497.90000000 1497.80000000 1501.30000000 1501.87460196 2.71548697 564 1519994700 2018.03.02 12:45 1498.00000000 1496.40000000 1495.90000000 1498.30000000 1501.35321130 3.10457424 570 1519995600 2018.03.02 13:00 1496.60000000 1494.80000000 1493.90000000 1496.90000000 1500.72909594 3.53971327 638 1519996500 2018.03.02 13:15 1494.90000000 1493.50000000 1493.40000000 1497.30000000 1500.04061061 4.00085971 505 1519997400 2018.03.02 13:30 1493.40000000 1494.90000000 1492.60000000 1495.40000000 1499.55102865 4.18719111 463 1519998300 2018.03.02 13:45 1494.80000000 1496.90000000 1494.50000000 1497.40000000 1499.29854973 4.09904163 527 1519999200 2018.03.02 14:00 1496.80000000 1497.30000000 1494.60000000 1498.70000000 1499.10821166 3.87761496 452 1520000100 2018.03.02 14:15 1497.40000000 1497.90000000 1497.10000000 1499.20000000 1498.99314388 3.75988331 423 1520001000 2018.03.02 14:30 1498.00000000 1495.50000000 1494.80000000 1498.90000000 1498.66046351 3.73108816 441 1520001900 2018.03.02 14:45 1495.40000000 1491.70000000 1491.40000000 1495.50000000 1497.99756223 4.00194056 579 1520002800 2018.03.02 15:00 1491.80000000 1494.70000000 1489.70000000 1495.60000000 1497.68350868 3.75522725 753 1520003700 2018.03.02 15:15 1494.80000000 1492.90000000 1491.40000000 1495.40000000 1497.22793643 3.36339580 599 1520004600 2018.03.02 15:30 1492.80000000 1495.20000000 1492.60000000 1495.40000000 1497.03479962 2.88587094 628 1520005500 2018.03.02 15:45 1495.10000000 1494.80000000 1492.10000000 1497.10000000 1496.82196156 2.67573484 675 1520006400 2018.03.02 16:00 1494.70000000 1492.90000000 1492.30000000 1495.20000000 1496.44844141 2.55597716 563 1520007300 2018.03.02 16:15 1493.10000000 1494.40000000 1491.40000000 1494.40000000 1496.25335176 2.36714770 542 1520008200 2018.03.02 16:30 1494.20000000 1492.10000000 1491.80000000 1497.60000000 1495.85779445 2.32031198 2096 1520009100 2018.03.02 16:45 1492.00000000 1499.40000000 1491.10000000 1500.20000000 1496.19514736 2.40418454 1683 1520010000 2018.03.02 17:00 1499.50000000 1500.70000000 1497.90000000 1501.90000000 1496.62418094 2.63225886 1542 1520010900 2018.03.02 17:15 1500.40000000 1500.70000000 1497.40000000 1501.90000000 1497.01235418 2.87620101 1458 1520011800 2018.03.02 17:30 1500.60000000 1507.40000000 1499.40000000 1507.40000000 1498.00165379 4.02547386 1324 1520012700 2018.03.02 17:45 1507.30000000 1505.60000000 1505.40000000 1508.60000000 1498.72530581 4.62829720 1250 1520013600 2018.03.02 18:00 1505.40000000 1505.70000000 1504.90000000 1508.00000000 1499.38956240 5.05345350 1163 1520014500 2018.03.02 18:15 1505.90000000 1513.40000000 1504.30000000 1514.00000000 1500.72388979 6.20961197 1216 1520015400 2018.03.02 18:30 1513.30000000 1514.80000000 1512.40000000 1516.70000000 1502.06447171 7.25625235 1179 1520016300 2018.03.02 18:45 1514.90000000 1519.90000000 1514.60000000 1519.90000000 1503.76309345 8.71405227 1179 1520017200 2018.03.02 19:00 1519.80000000 1519.50000000 1517.40000000 1521.10000000 1505.26184646 9.76618843 1172 1520018100 2018.03.02 19:15 1519.60000000 1523.40000000 1518.60000000 1524.20000000 1506.98928965 10.99237260 1131 1520019000 2018.03.02 19:30 1523.50000000 1523.40000000 1520.80000000 1524.80000000 1508.55221445 11.79313701 1162 1520019900 2018.03.02 19:45 1523.60000000 1526.40000000 1523.30000000 1528.00000000 1510.25200355 12.36244616 1008 1520020800 2018.03.02 20:00 1526.50000000 1519.70000000 1519.10000000 1527.10000000 1511.15181273 12.31483382 1146 1520021700 2018.03.02 20:15 1519.80000000 1520.10000000 1518.40000000 1522.40000000 1512.00402104 12.01211324 1006 1520022600 2018.03.02 20:30 1520.20000000 1521.40000000 1516.90000000 1521.70000000 1512.89887618 11.80502011 1129 1520023500 2018.03.02 20:45 1521.30000000 1523.20000000 1521.00000000 1524.80000000 1513.87993559 11.51398087 876 1520024400 2018.03.02 21:00 1523.30000000 1526.70000000 1522.30000000 1527.10000000 1515.10089411 11.07598500 970 1520025300 2018.03.02 21:15 1526.60000000 1524.30000000 1523.30000000 1527.60000000 1515.97699943 10.36800208 1155 1520026200 2018.03.02 21:30 1524.40000000 1526.10000000 1522.30000000 1527.10000000 1516.94109472 9.21006310 1043 1520027100 2018.03.02 21:45 1526.20000000 1524.40000000 1524.40000000 1528.20000000 1517.65146666 8.49472845 1008 1520028000 2018.03.02 22:00 1524.20000000 1524.40000000 1520.80000000 1524.60000000 1518.29418412 7.70455391 1122 1520028900 2018.03.02 22:15 1524.30000000 1527.70000000 1523.60000000 1528.70000000 1519.18997611 6.80265630 1112 1520029800 2018.03.02 22:30 1527.80000000 1533.70000000 1527.20000000 1533.80000000 1520.57188314 6.79963002 997 1520030700 2018.03.02 22:45 1533.80000000 1531.20000000 1529.30000000 1535.10000000 1521.58408475 6.15279984 1234 1520031600 2018.03.02 23:00 1531.00000000 1530.30000000 1528.80000000 1531.40000000 1522.41417192 5.12019080 814 1520218800 2018.03.05 03:00 1522.80000000 1521.90000000 1521.40000000 1523.30000000 1522.36520316 4.72617815 213 1520219700 2018.03.05 03:15 1521.80000000 1522.70000000 1521.10000000 1524.10000000 1522.39708857 4.39822156 255 1520220600 2018.03.05 03:30 1522.90000000 1525.10000000 1522.90000000 1525.60000000 1522.65450871 4.27051674 257 1520221500 2018.03.05 03:45 1525.20000000 1521.90000000 1521.90000000 1526.40000000 1522.58265074 4.25395200 309 1520222400 2018.03.05 04:00 1521.80000000 1522.20000000 1520.80000000 1522.70000000 1522.54620781 4.27034924 348 1520223300 2018.03.05 04:15 1522.00000000 1521.60000000 1519.90000000 1522.40000000 1522.45609278 4.31850788 303 1520224200 2018.03.05 04:30 1521.50000000 1518.90000000 1518.70000000 1521.60000000 1522.11741728 4.46302081 321 1520225100 2018.03.05 04:45 1518.80000000 1519.90000000 1518.60000000 1520.40000000 1521.90623468 4.56886775 260 1520226000 2018.03.05 05:00 1519.70000000 1518.60000000 1518.30000000 1519.90000000 1521.59135519 4.78235607 305 1520226900 2018.03.05 05:15 1518.50000000 1520.40000000 1518.40000000 1520.50000000 1521.47789279 4.85371204 184 1520227800 2018.03.05 05:30 1520.30000000 1520.70000000 1519.40000000 1520.90000000 1521.40380776 4.88259010 210 1520228700 2018.03.05 05:45 1520.60000000 1520.00000000 1519.20000000 1520.80000000 1521.27011178 4.81604967 167 1520229600 2018.03.05 06:00 1520.10000000 1520.50000000 1519.80000000 1520.90000000 1521.19676780 4.80765948 123 1520230500 2018.03.05 06:15 1520.60000000 1519.90000000 1519.70000000 1520.60000000 1521.07326611 4.74661393 111 1520231400 2018.03.05 06:30 1519.80000000 1519.60000000 1518.60000000 1519.80000000 1520.93295505 4.76053781 182 1520232300 2018.03.05 06:45 1519.70000000 1517.00000000 1516.80000000 1519.70000000 1520.55838790 4.92865805 238 1520233200 2018.03.05 07:00 1517.10000000 1518.80000000 1516.90000000 1519.30000000 1520.39092239 4.74226515 198 1520234100 2018.03.05 07:15 1518.70000000 1518.40000000 1517.80000000 1518.90000000 1520.20131073 3.77884192 137 1520235000 2018.03.05 07:30 1518.30000000 1520.40000000 1518.20000000 1520.70000000 1520.22023352 2.86451807 166 1520235900 2018.03.05 07:45 1520.60000000 1519.50000000 1519.10000000 1520.70000000 1520.15163985 1.78344688 191 1520236800 2018.03.05 08:00 1519.40000000 1518.20000000 1518.20000000 1519.90000000 1519.96576939 1.81008036 190 1520237700 2018.03.05 08:15 1518.30000000 1519.20000000 1518.10000000 1519.40000000 1519.89283897 1.71699050 161 1520238600 2018.03.05 08:30 1519.30000000 1519.40000000 1519.10000000 1519.90000000 1519.84590193 1.26243343 121 1520239500 2018.03.05 08:45 1519.60000000 1518.60000000 1518.40000000 1519.60000000 1519.72724460 1.18900634 185 1520240400 2018.03.05 09:00 1518.50000000 1518.20000000 1516.40000000 1519.20000000 1519.58179273 1.07130036 413 1520241300 2018.03.05 09:15 1518.10000000 1515.70000000 1515.40000000 1518.60000000 1519.21209819 1.21416102 510 1520242200 2018.03.05 09:30 1515.60000000 1514.80000000 1514.00000000 1517.60000000 1518.79189836 1.53248946 430 1520243100 2018.03.05 09:45 1514.70000000 1515.50000000 1514.30000000 1516.40000000 1518.47838423 1.68843614 386 1520244000 2018.03.05 10:00 1515.40000000 1519.10000000 1514.20000000 1519.80000000 1518.53758573 1.68738089 710 1520244900 2018.03.05 10:15 1519.20000000 1522.40000000 1518.60000000 1523.40000000 1518.90543471 1.83457647 625 1520245800 2018.03.05 10:30 1522.50000000 1525.40000000 1521.40000000 1525.90000000 1519.52396474 2.35416677 506 1520246700 2018.03.05 10:45 1525.50000000 1526.20000000 1525.20000000 1527.70000000 1520.15977762 2.89783287 560 1520247600 2018.03.05 11:00 1526.10000000 1526.80000000 1523.80000000 1527.00000000 1520.79217975 3.41096068 508 1520248500 2018.03.05 11:15 1526.70000000 1524.40000000 1523.40000000 1527.30000000 1521.13578168 3.60424578 387 1520249400 2018.03.05 11:30 1524.30000000 1527.90000000 1524.10000000 1527.90000000 1521.77999295 4.08150451 345 1520250300 2018.03.05 11:45 1527.80000000 1528.70000000 1527.50000000 1529.80000000 1522.43904124 4.41941281 426 1520251200 2018.03.05 12:00 1528.80000000 1529.10000000 1527.90000000 1529.90000000 1523.07341826 4.77645924 386 1520252100 2018.03.05 12:15 1528.90000000 1529.20000000 1527.70000000 1529.80000000 1523.65690224 5.02675067 313 1520253000 2018.03.05 12:30 1529.30000000 1530.60000000 1528.90000000 1531.60000000 1524.31814964 5.40260720 330 1520253900 2018.03.05 12:45 1530.50000000 1531.20000000 1530.20000000 1532.20000000 1524.97356396 5.70206462 410 1520254800 2018.03.05 13:00 1531.10000000 1529.90000000 1529.00000000 1531.40000000 1525.44274835 5.73828712 396 1520255700 2018.03.05 13:15 1529.80000000 1530.40000000 1529.60000000 1531.60000000 1525.91486755 5.79896664 329 1520256600 2018.03.05 13:30 1530.30000000 1528.50000000 1527.70000000 1530.40000000 1526.16107064 5.70379499 383 1520257500 2018.03.05 13:45 1528.40000000 1527.40000000 1527.40000000 1529.40000000 1526.27906392 5.47931889 306 1520258400 2018.03.05 14:00 1527.50000000 1528.30000000 1527.40000000 1529.20000000 1526.47153402 5.22222637 344 1520259300 2018.03.05 14:15 1528.40000000 1528.40000000 1527.50000000 1529.20000000 1526.65519745 4.66755833 351 1520260200 2018.03.05 14:30 1528.30000000 1529.60000000 1526.90000000 1529.90000000 1526.93565483 3.88660595 404 1520261100 2018.03.05 14:45 1529.70000000 1526.30000000 1525.90000000 1529.80000000 1526.87511628 2.94244490 318 1520262000 2018.03.05 15:00 1526.20000000 1527.90000000 1524.80000000 1529.20000000 1526.97272425 2.34339004 458 1520262900 2018.03.05 15:15 1528.00000000 1526.30000000 1526.20000000 1528.70000000 1526.90865527 2.14950448 386 1520263800 2018.03.05 15:30 1526.20000000 1525.80000000 1525.70000000 1527.60000000 1526.80306906 2.20005765 351 1520264700 2018.03.05 15:45 1526.00000000 1524.80000000 1523.90000000 1527.40000000 1526.61230058 2.35464745 490 1520265600 2018.03.05 16:00 1524.70000000 1525.50000000 1523.00000000 1525.50000000 1526.50636719 2.43142173 645 1520266500 2018.03.05 16:15 1525.40000000 1526.90000000 1523.70000000 1527.20000000 1526.54385603 2.36157027 666 1520267400 2018.03.05 16:30 1526.50000000 1530.20000000 1524.40000000 1533.90000000 1526.89206021 2.25532713 1816 1520268300 2018.03.05 16:45 1530.10000000 1525.10000000 1522.50000000 1531.80000000 1526.72138781 2.34837280 1264 1520269200 2018.03.05 17:00 1525.30000000 1522.90000000 1522.10000000 1527.10000000 1526.35744612 2.61735695 1414 1520270100 2018.03.05 17:15 1523.00000000 1528.00000000 1522.40000000 1528.10000000 1526.51387982 2.48714316 1178 1520271000 2018.03.05 17:30 1528.20000000 1530.80000000 1525.70000000 1531.00000000 1526.92208174 2.33660334 977 1520271900 2018.03.05 17:45 1530.70000000 1534.70000000 1528.10000000 1535.00000000 1527.66283586 2.58681888 957 1520272800 2018.03.05 18:00 1534.60000000 1538.30000000 1533.70000000 1539.90000000 1528.67589911 3.43861035 1111 1520273700 2018.03.05 18:15 1538.20000000 1539.70000000 1537.40000000 1541.40000000 1529.72581348 4.31933784 962 1520274600 2018.03.05 18:30 1539.60000000 1542.20000000 1538.00000000 1542.70000000 1530.91383125 5.33072824 842 1520275500 2018.03.05 18:45 1542.30000000 1540.90000000 1540.40000000 1544.10000000 1531.86489494 5.93135401 782 1520276400 2018.03.05 19:00 1541.10000000 1541.10000000 1540.90000000 1544.10000000 1532.74442875 6.44278425 863 1520277300 2018.03.05 19:15 1541.00000000 1540.20000000 1537.80000000 1541.90000000 1533.45448316 6.76869705 834 1520278200 2018.03.05 19:30 1540.30000000 1539.90000000 1538.60000000 1541.20000000 1534.06834190 7.03318020 747 1520279100 2018.03.05 19:45 1540.00000000 1542.70000000 1539.90000000 1543.00000000 1534.89040458 7.28747393 738 1520280000 2018.03.05 20:00 1542.90000000 1544.00000000 1542.60000000 1545.00000000 1535.75798510 7.61436121 704 1520280900 2018.03.05 20:15 1544.10000000 1543.90000000 1543.70000000 1546.40000000 1536.53341509 7.71743458 673 1520281800 2018.03.05 20:30 1544.00000000 1542.80000000 1541.80000000 1545.20000000 1537.13023270 7.59433896 770 1520282700 2018.03.05 20:45 1542.70000000 1544.60000000 1541.40000000 1544.70000000 1537.84163911 7.39346424 619 1520283600 2018.03.05 21:00 1544.70000000 1540.80000000 1540.20000000 1545.30000000 1538.12338776 6.93160888 698 1520284500 2018.03.05 21:15 1540.70000000 1542.10000000 1538.60000000 1543.40000000 1538.50211274 6.55512736 824 1520285400 2018.03.05 21:30 1542.20000000 1544.70000000 1541.20000000 1544.90000000 1539.09238772 6.46764768 933 1520286300 2018.03.05 21:45 1544.80000000 1545.70000000 1543.90000000 1546.10000000 1539.72168412 5.84013218 522 1520287200 2018.03.05 22:00 1545.50000000 1545.60000000 1544.90000000 1547.80000000 1540.28152373 4.58008957 680 1520288100 2018.03.05 22:15 1545.40000000 1545.40000000 1544.80000000 1548.00000000 1540.76899766 3.71351241 664 1520289000 2018.03.05 22:30 1545.50000000 1549.60000000 1544.70000000 1550.00000000 1541.61004550 3.25708827 726 1520289900 2018.03.05 22:45 1549.50000000 1543.90000000 1542.90000000 1550.10000000 1541.82813641 2.82242984 1082 1520290800 2018.03.05 23:00 1543.70000000 1542.90000000 1542.00000000 1544.50000000 1541.93021865 2.67297084 621 1520292600 2018.03.05 23:30 1542.80000000 1542.30000000 1541.40000000 1542.80000000 1541.96543593 2.60962484 155 1520293500 2018.03.05 23:45 1542.60000000 1542.70000000 1541.90000000 1542.70000000 1542.03539441 2.57952228 99 1520305200 2018.03.06 03:00 1544.80000000 1544.60000000 1544.50000000 1545.40000000 1542.27964256 2.50494599 115 1520306100 2018.03.06 03:15 1544.70000000 1545.20000000 1544.40000000 1545.40000000 1542.55777184 2.43515832 256 1520307000 2018.03.06 03:30 1545.10000000 1545.70000000 1544.80000000 1545.90000000 1542.85703167 2.32357687 286 1520307900 2018.03.06 03:45 1545.80000000 1544.90000000 1544.80000000 1546.40000000 1543.05160008 2.16421034 304 1520308800 2018.03.06 04:00 1544.80000000 1543.90000000 1543.90000000 1545.80000000 1543.13240007 2.12698322 427 1520309700 2018.03.06 04:15 1543.80000000 1543.30000000 1542.60000000 1544.20000000 1543.14836197 2.11022293 415 1520310600 2018.03.06 04:30 1543.20000000 1543.20000000 1543.10000000 1544.40000000 1543.15327988 2.10110824 199 1520311500 2018.03.06 04:45 1543.30000000 1544.50000000 1543.20000000 1544.70000000 1543.28153894 2.05585128 303 1520312400 2018.03.06 05:00 1544.40000000 1545.00000000 1544.10000000 1545.20000000 1543.44520189 1.99516410 230 1520313300 2018.03.06 05:15 1545.10000000 1544.80000000 1544.10000000 1545.10000000 1543.57423029 1.86200149 207 1520314200 2018.03.06 05:30 1544.90000000 1545.40000000 1544.40000000 1545.40000000 1543.74811312 1.78212136 224 1520315100 2018.03.06 05:45 1545.30000000 1544.30000000 1544.20000000 1545.40000000 1543.80067377 1.74767325 247 1520316000 2018.03.06 06:00 1544.20000000 1544.40000000 1543.60000000 1544.60000000 1543.85775246 1.67518402 230 1520316900 2018.03.06 06:15 1544.30000000 1544.40000000 1543.90000000 1544.70000000 1543.90939508 1.61351739 227 1520317800 2018.03.06 06:30 1544.50000000 1544.40000000 1544.30000000 1544.70000000 1543.95611936 1.56658013 69 1520318700 2018.03.06 06:45 1544.50000000 1543.40000000 1543.40000000 1544.50000000 1543.90315561 0.94940457 193 1520319600 2018.03.06 07:00 1543.60000000 1544.00000000 1543.10000000 1544.10000000 1543.91237889 0.94714963 233 1520320500 2018.03.06 07:15 1543.90000000 1544.20000000 1543.70000000 1544.60000000 1543.93977137 0.91287056 273 1520321400 2018.03.06 07:30 1544.10000000 1545.30000000 1543.80000000 1545.30000000 1544.06931696 0.83314102 139 1520322300 2018.03.06 07:45 1545.20000000 1545.40000000 1545.10000000 1545.80000000 1544.19604868 0.76941858 130 1520323200 2018.03.06 08:00 1545.30000000 1546.40000000 1544.50000000 1546.70000000 1544.40594880 0.83611984 307 1520324100 2018.03.06 08:15 1546.30000000 1546.40000000 1546.20000000 1547.10000000 1544.59585844 0.89669145 259 1520325000 2018.03.06 08:30 1546.50000000 1546.90000000 1546.30000000 1547.20000000 1544.81530049 1.00001459 231 1520325900 2018.03.06 08:45 1547.00000000 1547.90000000 1546.90000000 1548.10000000 1545.10908140 1.23558452 131 1520326800 2018.03.06 09:00 1548.00000000 1547.70000000 1546.80000000 1549.00000000 1545.35583555 1.36815946 318 1520327700 2018.03.06 09:15 1547.80000000 1548.00000000 1546.50000000 1548.40000000 1545.60766074 1.44970864 312 1520328600 2018.03.06 09:30 1547.90000000 1548.30000000 1547.70000000 1548.90000000 1545.86407400 1.50565658 406 1520329500 2018.03.06 09:45 1548.40000000 1549.50000000 1548.00000000 1549.90000000 1546.21035267 1.73083384 353 1520330400 2018.03.06 10:00 1549.40000000 1547.90000000 1547.70000000 1549.60000000 1546.37127146 1.78184445 850 1520331300 2018.03.06 10:15 1547.80000000 1548.20000000 1546.80000000 1548.40000000 1546.54543608 1.82663512 427 1520332200 2018.03.06 10:30 1548.10000000 1546.30000000 1546.10000000 1548.80000000 1546.52206122 1.80465169 319 1520333100 2018.03.06 10:45 1546.40000000 1547.40000000 1546.20000000 1547.90000000 1546.60567444 1.75761483 323 1520334000 2018.03.06 11:00 1547.50000000 1547.60000000 1547.50000000 1549.00000000 1546.70037211 1.71118785 355 1520334900 2018.03.06 11:15 1547.70000000 1548.20000000 1547.30000000 1549.10000000 1546.84319381 1.67484211 323 1520335800 2018.03.06 11:30 1548.10000000 1548.10000000 1548.10000000 1549.20000000 1546.96288964 1.61155675 257 1520336700 2018.03.06 11:45 1548.00000000 1548.90000000 1547.70000000 1549.30000000 1547.14737634 1.45684657 226 1520337600 2018.03.06 12:00 1549.00000000 1548.70000000 1547.70000000 1549.40000000 1547.29524526 1.30581037 284 1520338500 2018.03.06 12:15 1548.60000000 1549.10000000 1548.10000000 1549.50000000 1547.46712666 1.14468895 192 1520339400 2018.03.06 12:30 1549.00000000 1550.90000000 1548.90000000 1551.10000000 1547.79406698 1.22274410 206 1520340300 2018.03.06 12:45 1550.80000000 1550.00000000 1549.90000000 1551.10000000 1548.00415584 1.16577008 302 1520341200 2018.03.06 13:00 1549.90000000 1552.10000000 1549.70000000 1552.50000000 1548.39423624 1.38151759 401 1520342100 2018.03.06 13:15 1552.40000000 1552.40000000 1551.40000000 1553.20000000 1548.77573755 1.55578880 414 1520343000 2018.03.06 13:30 1552.30000000 1553.60000000 1552.30000000 1555.10000000 1549.23519111 1.83752539 519 1520343900 2018.03.06 13:45 1553.70000000 1553.80000000 1552.30000000 1553.80000000 1549.66993482 2.10510245 383 1520344800 2018.03.06 14:00 1553.90000000 1552.70000000 1552.00000000 1553.90000000 1549.95851245 2.19745001 307 1520345700 2018.03.06 14:15 1552.80000000 1551.40000000 1551.40000000 1553.70000000 1550.09579698 2.19445154 253 1520346600 2018.03.06 14:30 1551.30000000 1552.40000000 1551.20000000 1553.10000000 1550.31524489 2.24223079 367 1520347500 2018.03.06 14:45 1552.50000000 1552.20000000 1551.20000000 1553.10000000 1550.49474538 2.29853679 374 1520348400 2018.03.06 15:00 1552.30000000 1552.90000000 1551.30000000 1553.10000000 1550.72381724 2.31451453 260 1520349300 2018.03.06 15:15 1553.00000000 1552.70000000 1552.40000000 1554.10000000 1550.91202513 2.30804705 268 1520350200 2018.03.06 15:30 1552.60000000 1552.30000000 1551.50000000 1552.90000000 1551.04421321 2.09486282 285 1520351100 2018.03.06 15:45 1552.20000000 1550.30000000 1550.00000000 1552.30000000 1550.97333576 1.93726893 451 1520352000 2018.03.06 16:00 1550.40000000 1552.20000000 1549.40000000 1552.40000000 1551.09016093 1.79149383 426 1520352900 2018.03.06 16:15 1552.10000000 1552.00000000 1551.20000000 1552.20000000 1551.17681227 1.66761384 253 1520353800 2018.03.06 16:30 1551.70000000 1546.40000000 1545.20000000 1552.30000000 1550.72187777 1.95270006 1619 1520354700 2018.03.06 16:45 1546.30000000 1546.90000000 1545.10000000 1549.60000000 1550.35788941 2.21232035 1183 1520355600 2018.03.06 17:00 1546.70000000 1545.70000000 1543.10000000 1547.30000000 1549.91428089 2.58784269 1135 1520356500 2018.03.06 17:15 1545.80000000 1546.90000000 1545.70000000 1549.20000000 1549.62720652 2.79608764 981 1520357400 2018.03.06 17:30 1547.10000000 1546.90000000 1546.90000000 1549.80000000 1549.36747257 2.96318820 1027 1520358300 2018.03.06 17:45 1546.80000000 1536.70000000 1535.20000000 1546.80000000 1548.16104661 4.47961917 1358 1520359200 2018.03.06 18:00 1536.80000000 1542.90000000 1535.90000000 1542.90000000 1547.65999455 4.73638278 1325 1520360100 2018.03.06 18:15 1542.80000000 1540.70000000 1539.30000000 1543.20000000 1546.99713793 5.10430352 1298 1520361000 2018.03.06 18:30 1540.80000000 1545.20000000 1540.60000000 1545.90000000 1546.82598193 4.96326730 1065 1520361900 2018.03.06 18:45 1545.10000000 1547.90000000 1545.10000000 1548.10000000 1546.92826937 4.68566643 853 1520362800 2018.03.06 19:00 1548.00000000 1550.80000000 1547.20000000 1551.20000000 1547.29700562 4.49286301 892 1520363700 2018.03.06 19:15 1550.70000000 1550.20000000 1548.90000000 1551.50000000 1547.57348127 4.39739196 806 1520364600 2018.03.06 19:30 1550.10000000 1554.60000000 1549.30000000 1554.80000000 1548.24267353 4.48214004 764 1520365500 2018.03.06 19:45 1554.50000000 1557.10000000 1553.20000000 1557.40000000 1549.08622844 4.83703981 865 1520366400 2018.03.06 20:00 1556.90000000 1555.90000000 1555.80000000 1558.10000000 1549.73515906 5.08861469 829 1520367300 2018.03.06 20:15 1556.00000000 1556.20000000 1554.60000000 1556.90000000 1550.35085820 5.38182187 811 1520368200 2018.03.06 20:30 1556.30000000 1554.80000000 1554.40000000 1557.00000000 1550.77458599 5.57453297 722 1520369100 2018.03.06 20:45 1554.90000000 1553.80000000 1551.70000000 1555.30000000 1551.06272066 5.70245409 867 1520370000 2018.03.06 21:00 1553.70000000 1554.70000000 1553.10000000 1555.90000000 1551.40912821 5.86904149 837 1520370900 2018.03.06 21:15 1554.80000000 1554.70000000 1553.30000000 1555.70000000 1551.72254457 6.02461275 781 1520371800 2018.03.06 21:30 1554.80000000 1557.30000000 1554.80000000 1557.70000000 1552.25373080 6.20905306 648 1520372700 2018.03.06 21:45 1557.40000000 1558.10000000 1557.10000000 1559.10000000 1552.81051835 6.40545377 533 1520373600 2018.03.06 22:00 1558.20000000 1557.70000000 1556.70000000 1559.40000000 1553.27618327 6.43862512 725 1520374500 2018.03.06 22:15 1557.80000000 1559.80000000 1555.90000000 1560.40000000 1553.89749915 6.61600353 779 1520375400 2018.03.06 22:30 1559.70000000 1560.30000000 1559.40000000 1561.30000000 1554.50726113 6.74429632 642 1520376300 2018.03.06 22:45 1560.20000000 1561.10000000 1558.40000000 1561.40000000 1555.13514102 5.76405522 984 1520377200 2018.03.06 23:00 1560.80000000 1557.80000000 1557.80000000 1561.80000000 1555.38893712 5.14920101 633 1520379000 2018.03.06 23:30 1557.90000000 1558.20000000 1557.60000000 1558.40000000 1555.65665739 4.02927678 70 1520379900 2018.03.06 23:45 1558.10000000 1557.30000000 1556.80000000 1558.10000000 1555.81316621 3.29342453 43 1520391600 2018.03.07 03:00 1539.40000000 1542.20000000 1538.40000000 1542.50000000 1554.51667419 4.26469159 511 1520392500 2018.03.07 03:15 1542.30000000 1541.70000000 1539.90000000 1542.70000000 1553.29603855 5.36724987 439 1520393400 2018.03.07 03:30 1541.90000000 1545.10000000 1541.50000000 1545.60000000 1552.51546345 5.90181294 517 1520394300 2018.03.07 03:45 1545.00000000 1547.00000000 1543.20000000 1547.20000000 1551.99018122 6.20789625 461 1520395200 2018.03.07 04:00 1547.10000000 1545.90000000 1545.50000000 1549.00000000 1551.41016396 6.46000443 739 1520396100 2018.03.07 04:15 1545.80000000 1545.40000000 1545.00000000 1546.60000000 1550.83776739 6.72297416 480 1520397000 2018.03.07 04:30 1545.30000000 1544.80000000 1543.10000000 1545.60000000 1550.26274193 6.94755442 601 1520397900 2018.03.07 04:45 1544.70000000 1544.70000000 1544.40000000 1547.00000000 1549.73295698 7.16313037 479 1520398800 2018.03.07 05:00 1544.80000000 1544.20000000 1543.90000000 1545.90000000 1549.20600870 7.38752930 298 1520399700 2018.03.07 05:15 1544.30000000 1543.50000000 1542.50000000 1544.40000000 1548.66257930 7.57026959 317 1520400600 2018.03.07 05:30 1543.40000000 1542.50000000 1541.90000000 1543.80000000 1548.07566698 7.75606754 280 1520401500 2018.03.07 05:45 1542.60000000 1543.20000000 1542.40000000 1544.00000000 1547.61131775 7.68874093 262 1520402400 2018.03.07 06:00 1543.30000000 1542.20000000 1542.00000000 1543.40000000 1547.09595415 7.55077822 134 1520403300 2018.03.07 06:15 1542.10000000 1541.90000000 1541.40000000 1542.50000000 1546.60110138 7.37000327 268 1520404200 2018.03.07 06:30 1541.80000000 1542.70000000 1541.50000000 1543.40000000 1546.22956791 6.87287939 268 1520405100 2018.03.07 06:45 1542.80000000 1545.20000000 1542.80000000 1545.90000000 1546.13151382 6.12519248 322 1520406000 2018.03.07 07:00 1545.30000000 1543.30000000 1543.10000000 1545.70000000 1545.86184584 5.16580178 328 1520406900 2018.03.07 07:15 1543.20000000 1542.70000000 1542.40000000 1544.10000000 1545.56071767 4.44324642 269 1520407800 2018.03.07 07:30 1542.60000000 1541.20000000 1541.20000000 1544.30000000 1545.14541122 3.44384107 310 1520408700 2018.03.07 07:45 1541.30000000 1543.00000000 1540.90000000 1543.20000000 1544.94108634 2.03023869 326 1520409600 2018.03.07 08:00 1543.10000000 1542.10000000 1541.50000000 1544.00000000 1544.67050669 1.87226317 329 1520410500 2018.03.07 08:15 1542.00000000 1541.40000000 1541.40000000 1542.50000000 1544.35902986 1.74043855 198 1520411400 2018.03.07 08:30 1541.20000000 1541.70000000 1539.50000000 1541.80000000 1544.10578892 1.71720432 297 1520412300 2018.03.07 08:45 1541.80000000 1544.60000000 1541.70000000 1545.20000000 1544.15285665 1.61842742 374 1520413200 2018.03.07 09:00 1544.70000000 1546.40000000 1542.80000000 1546.60000000 1544.36687030 1.76494513 634 1520414100 2018.03.07 09:15 1546.50000000 1545.70000000 1543.80000000 1546.80000000 1544.49383503 1.85063734 453 1520415000 2018.03.07 09:30 1545.80000000 1547.20000000 1545.70000000 1548.00000000 1544.75156503 2.09296654 434 1520415900 2018.03.07 09:45 1547.30000000 1549.30000000 1547.20000000 1549.70000000 1545.18474931 2.55215213 423 1520416800 2018.03.07 10:00 1549.40000000 1547.40000000 1547.20000000 1550.00000000 1545.39572557 2.70441362 622 1520417700 2018.03.07 10:15 1547.50000000 1550.60000000 1547.50000000 1551.30000000 1545.89137075 3.14714059 503 1520418600 2018.03.07 10:30 1550.50000000 1549.30000000 1547.80000000 1550.60000000 1546.21600211 3.29900030 436 1520419500 2018.03.07 10:45 1549.20000000 1548.10000000 1547.90000000 1549.70000000 1546.39543048 3.33862223 296 1520420400 2018.03.07 11:00 1548.20000000 1547.80000000 1546.80000000 1548.90000000 1546.52919901 3.27639707 313 1520421300 2018.03.07 11:15 1547.70000000 1548.10000000 1545.70000000 1548.40000000 1546.67879910 3.18589126 424 1520422200 2018.03.07 11:30 1548.20000000 1546.70000000 1545.80000000 1548.90000000 1546.68081823 3.05986673 396 1520423100 2018.03.07 11:45 1546.80000000 1547.80000000 1545.70000000 1547.90000000 1546.78740697 3.08738686 278 1520424000 2018.03.07 12:00 1547.90000000 1551.60000000 1547.10000000 1551.80000000 1547.24574917 3.30000587 316 1520424900 2018.03.07 12:15 1551.70000000 1551.40000000 1550.10000000 1551.90000000 1547.64139210 3.37801436 329 1520425800 2018.03.07 12:30 1551.20000000 1549.40000000 1548.40000000 1552.20000000 1547.80887857 3.12099979 361 1520426700 2018.03.07 12:45 1549.30000000 1548.10000000 1547.40000000 1549.30000000 1547.83660442 2.93618849 362 1520427600 2018.03.07 13:00 1548.00000000 1546.40000000 1546.20000000 1548.80000000 1547.69978495 2.64421870 343 1520428500 2018.03.07 13:15 1546.50000000 1547.60000000 1545.60000000 1547.90000000 1547.69028162 2.23813776 358 1520429400 2018.03.07 13:30 1547.70000000 1548.30000000 1547.20000000 1548.90000000 1547.74835004 1.78623198 399 1520430300 2018.03.07 13:45 1548.20000000 1548.50000000 1546.90000000 1549.00000000 1547.81993575 1.62836106 482 1520431200 2018.03.07 14:00 1548.60000000 1551.20000000 1548.50000000 1551.50000000 1548.14184663 1.66483678 639 1520432100 2018.03.07 14:15 1551.10000000 1552.90000000 1550.80000000 1553.20000000 1548.59500409 1.77126300 493 1520433000 2018.03.07 14:30 1552.80000000 1551.10000000 1550.90000000 1553.30000000 1548.83357513 1.78306624 358 1520433900 2018.03.07 14:45 1551.20000000 1551.50000000 1550.40000000 1552.60000000 1549.08752036 1.84591497 279 1520434800 2018.03.07 15:00 1551.40000000 1550.40000000 1550.00000000 1551.60000000 1549.21251842 1.81759499 250 1520435700 2018.03.07 15:15 1550.50000000 1553.40000000 1550.40000000 1554.10000000 1549.61132619 2.00744777 475 1520436600 2018.03.07 15:30 1553.30000000 1552.20000000 1551.70000000 1553.80000000 1549.85786655 2.10097640 380 1520437500 2018.03.07 15:45 1552.10000000 1552.20000000 1551.30000000 1553.40000000 1550.08092688 2.14384335 378 1520438400 2018.03.07 16:00 1552.30000000 1552.90000000 1550.10000000 1553.10000000 1550.34941003 2.19161759 344 1520439300 2018.03.07 16:15 1553.00000000 1551.80000000 1550.60000000 1553.40000000 1550.48756146 2.16712551 385 1520440200 2018.03.07 16:30 1552.00000000 1558.00000000 1549.50000000 1561.40000000 1551.20303180 2.61069385 1681 1520441100 2018.03.07 16:45 1557.90000000 1557.40000000 1555.20000000 1560.30000000 1551.79321925 2.89360824 1281 1520442000 2018.03.07 17:00 1557.30000000 1560.90000000 1556.70000000 1563.70000000 1552.66053170 3.64594790 1375 1520442900 2018.03.07 17:15 1561.00000000 1565.90000000 1561.00000000 1566.90000000 1553.92143344 4.89487065 1094 1520443800 2018.03.07 17:30 1565.80000000 1568.80000000 1565.10000000 1569.40000000 1555.33843978 6.10567628 1109 1520444700 2018.03.07 17:45 1568.90000000 1570.60000000 1568.50000000 1571.40000000 1556.79192171 7.11087342 907 1520445600 2018.03.07 18:00 1570.70000000 1564.80000000 1563.20000000 1571.10000000 1557.55459583 7.13394563 867 1520446500 2018.03.07 18:15 1564.90000000 1565.20000000 1562.60000000 1565.90000000 1558.28272956 7.14651458 801 1520447400 2018.03.07 18:30 1565.30000000 1568.40000000 1564.80000000 1569.20000000 1559.24627913 7.33674204 658 1520448300 2018.03.07 18:45 1568.30000000 1560.60000000 1560.50000000 1569.20000000 1559.37520492 6.96280723 746 1520449200 2018.03.07 19:00 1560.70000000 1560.90000000 1559.10000000 1561.80000000 1559.52042350 6.74773802 976 1520450100 2018.03.07 19:15 1560.80000000 1562.40000000 1560.50000000 1563.60000000 1559.79466888 6.64320546 1045 1520451000 2018.03.07 19:30 1562.30000000 1565.50000000 1562.10000000 1566.10000000 1560.33803375 6.51067183 863 1520451900 2018.03.07 19:45 1565.60000000 1566.60000000 1565.30000000 1567.50000000 1560.93441149 6.37746020 740 1520452800 2018.03.07 20:00 1566.50000000 1562.40000000 1561.50000000 1566.70000000 1561.07399135 5.93458638 904 1520453700 2018.03.07 20:15 1562.30000000 1566.40000000 1561.20000000 1566.50000000 1561.58123027 5.77238413 897 1520454600 2018.03.07 20:30 1566.50000000 1565.80000000 1564.90000000 1567.50000000 1561.98301786 5.41604330 634 1520455500 2018.03.07 20:45 1565.90000000 1567.40000000 1564.90000000 1568.50000000 1562.49892092 5.00927855 749 1520456400 2018.03.07 21:00 1567.30000000 1568.70000000 1565.70000000 1568.90000000 1563.08949988 4.59052671 748 1520457300 2018.03.07 21:15 1568.60000000 1568.10000000 1567.20000000 1569.70000000 1563.56669037 3.82204860 709 1520458200 2018.03.07 21:30 1568.00000000 1570.60000000 1568.00000000 1571.90000000 1564.23652938 3.68304977 672 1520459100 2018.03.07 21:45 1570.70000000 1570.70000000 1568.90000000 1571.90000000 1564.85209801 3.38844096 763 1520460000 2018.03.07 22:00 1570.60000000 1571.30000000 1570.40000000 1574.00000000 1565.46618392 3.32640879 859 1520460900 2018.03.07 22:15 1571.40000000 1573.90000000 1570.40000000 1574.00000000 1566.26940449 3.58685324 703 1520461800 2018.03.07 22:30 1574.00000000 1576.10000000 1573.40000000 1576.70000000 1567.20565169 4.03567535 696 1520462700 2018.03.07 22:45 1576.00000000 1575.00000000 1573.50000000 1577.30000000 1567.94797057 4.33622416 851 1520463600 2018.03.07 23:00 1574.90000000 1572.80000000 1571.40000000 1575.10000000 1568.41006861 4.43907248 529 1520465400 2018.03.07 23:30 1572.50000000 1572.90000000 1572.50000000 1573.70000000 1568.83768113 4.52257857 108 1520466300 2018.03.07 23:45 1573.00000000 1572.20000000 1571.80000000 1573.10000000 1569.15790197 4.61720673 54 1520478000 2018.03.08 03:00 1571.80000000 1573.20000000 1571.40000000 1573.60000000 1569.54286369 4.31645346 238 1520478900 2018.03.08 03:15 1573.30000000 1574.90000000 1573.30000000 1575.40000000 1570.05306715 4.03531497 288 1520479800 2018.03.08 03:30 1575.00000000 1573.90000000 1573.60000000 1575.30000000 1570.41944170 3.73638867 364 1520480700 2018.03.08 03:45 1574.10000000 1575.20000000 1574.00000000 1575.70000000 1570.87473297 3.69572606 252 1520481600 2018.03.08 04:00 1575.10000000 1575.80000000 1574.90000000 1576.10000000 1571.34380602 3.70374462 159 1520482500 2018.03.08 04:15 1575.70000000 1576.10000000 1575.70000000 1576.30000000 1571.79677688 3.22716934 171 1520483400 2018.03.08 04:30 1576.00000000 1576.10000000 1575.90000000 1576.70000000 1572.20660765 3.07361620 278 1520484300 2018.03.08 04:45 1576.20000000 1573.90000000 1573.90000000 1576.40000000 1572.36788311 2.70697575 304 1520485200 2018.03.08 05:00 1574.00000000 1575.10000000 1573.20000000 1575.10000000 1572.62808472 2.45694239 195 1520486100 2018.03.08 05:15 1575.00000000 1576.20000000 1574.60000000 1576.80000000 1572.96826713 2.29987674 350 1520487000 2018.03.08 05:30 1576.30000000 1575.30000000 1575.10000000 1576.40000000 1573.19033693 1.98512314 153 1520487900 2018.03.08 05:45 1575.20000000 1575.30000000 1574.70000000 1575.50000000 1573.39125722 1.85046643 212 1520488800 2018.03.08 06:00 1575.20000000 1574.40000000 1574.10000000 1575.40000000 1573.48732796 1.70675065 175 1520489700 2018.03.08 06:15 1574.60000000 1575.40000000 1574.50000000 1575.70000000 1573.66948720 1.56637838 183 1520490600 2018.03.08 06:30 1575.50000000 1575.60000000 1575.30000000 1575.80000000 1573.85334556 1.50544191 151 1520491500 2018.03.08 06:45 1575.70000000 1575.30000000 1575.10000000 1575.70000000 1573.99112218 1.37696784 107 1520492400 2018.03.08 07:00 1575.40000000 1574.90000000 1574.70000000 1575.60000000 1574.07768197 1.32924627 174 1520493300 2018.03.08 07:15 1575.00000000 1573.90000000 1573.60000000 1575.30000000 1574.06075988 1.30801619 222 1520494200 2018.03.08 07:30 1574.10000000 1573.30000000 1573.20000000 1574.20000000 1573.98830655 1.33598138 119 1520495100 2018.03.08 07:45 1573.40000000 1573.40000000 1573.30000000 1573.80000000 1573.93227736 1.32025350 146 1520496000 2018.03.08 08:00 1573.50000000 1574.00000000 1572.90000000 1574.10000000 1573.93872713 1.30539095 242 1520496900 2018.03.08 08:15 1574.10000000 1574.40000000 1573.90000000 1574.80000000 1573.98265788 1.26021802 88 1520497800 2018.03.08 08:30 1574.30000000 1574.40000000 1573.90000000 1574.40000000 1574.02240475 1.23497912 86 1520498700 2018.03.08 08:45 1574.50000000 1574.90000000 1574.40000000 1575.80000000 1574.10598525 1.16496308 144 1520499600 2018.03.08 09:00 1575.00000000 1576.90000000 1574.90000000 1577.40000000 1574.37208189 1.10947329 337 1520500500 2018.03.08 09:15 1577.00000000 1575.90000000 1575.90000000 1577.00000000 1574.51759790 1.02819040 257 1520501400 2018.03.08 09:30 1575.80000000 1575.60000000 1575.40000000 1576.70000000 1574.62068382 0.95984931 249 1520502300 2018.03.08 09:45 1575.70000000 1575.20000000 1574.80000000 1576.10000000 1574.67585679 0.93628000 277 1520503200 2018.03.08 10:00 1575.10000000 1574.60000000 1573.90000000 1575.60000000 1574.66863233 0.93373127 578 1520504100 2018.03.08 10:15 1574.70000000 1573.40000000 1573.10000000 1574.80000000 1574.54781021 0.93947943 383 1520505000 2018.03.08 10:30 1573.50000000 1574.30000000 1573.10000000 1574.70000000 1574.52420923 0.93152530 302 1520505900 2018.03.08 10:45 1574.20000000 1573.40000000 1572.80000000 1574.90000000 1574.41714169 0.97024747 269 1520506800 2018.03.08 11:00 1573.50000000 1574.30000000 1572.70000000 1574.70000000 1574.40598534 0.97338754 365 1520507700 2018.03.08 11:15 1574.20000000 1574.80000000 1573.40000000 1575.60000000 1574.44351054 0.94382913 251 1520508600 2018.03.08 11:30 1574.70000000 1574.20000000 1573.90000000 1575.30000000 1574.42031906 0.91247682 205 1520509500 2018.03.08 11:45 1574.10000000 1573.40000000 1573.30000000 1574.70000000 1574.32314582 0.92904740 222 1520510400 2018.03.08 12:00 1573.30000000 1573.90000000 1573.30000000 1574.40000000 1574.28284622 0.92955263 137 1520511300 2018.03.08 12:15 1574.00000000 1574.40000000 1573.60000000 1574.70000000 1574.29400372 0.92420504 137 1520512200 2018.03.08 12:30 1574.30000000 1574.60000000 1573.70000000 1574.80000000 1574.32314622 0.89346363 144 1520513100 2018.03.08 12:45 1574.70000000 1574.40000000 1573.80000000 1574.80000000 1574.33046563 0.86758016 193 1520514000 2018.03.08 13:00 1574.50000000 1574.90000000 1573.60000000 1575.40000000 1574.38470700 0.85889356 197 1520514900 2018.03.08 13:15 1574.80000000 1575.00000000 1574.40000000 1575.40000000 1574.44330633 0.85550429 234 1520515800 2018.03.08 13:30 1574.90000000 1575.30000000 1574.70000000 1575.40000000 1574.52489620 0.85915954 224 1520516700 2018.03.08 13:45 1575.20000000 1575.80000000 1575.00000000 1575.80000000 1574.64633466 0.88373635 148 1520517600 2018.03.08 14:00 1575.70000000 1577.30000000 1575.40000000 1577.40000000 1574.89906469 0.94773004 245 1520518500 2018.03.08 14:15 1577.20000000 1577.30000000 1577.10000000 1577.90000000 1575.12772520 1.10978672 210 1520519400 2018.03.08 14:30 1577.20000000 1576.80000000 1576.10000000 1577.30000000 1575.28698947 1.21216753 197 1520520300 2018.03.08 14:45 1576.70000000 1576.10000000 1575.70000000 1576.90000000 1575.36441904 1.25155770 217 1520521200 2018.03.08 15:00 1575.90000000 1576.80000000 1575.60000000 1577.10000000 1575.50114104 1.32404558 181 1520522100 2018.03.08 15:15 1576.70000000 1577.00000000 1576.20000000 1577.60000000 1575.64388951 1.32326789 119 1520523000 2018.03.08 15:30 1576.90000000 1576.10000000 1575.10000000 1577.00000000 1575.68732860 1.30528542 405 1520523900 2018.03.08 15:45 1576.00000000 1575.40000000 1574.50000000 1577.30000000 1575.65996397 1.19615239 447 1520524800 2018.03.08 16:00 1575.50000000 1576.40000000 1575.20000000 1577.90000000 1575.73044360 1.18063910 510 1520525700 2018.03.08 16:15 1576.50000000 1576.60000000 1575.70000000 1577.90000000 1575.81325849 1.19137607 431 1520526600 2018.03.08 16:30 1576.50000000 1575.30000000 1575.00000000 1582.20000000 1575.76437673 1.13484341 1546 1520527500 2018.03.08 16:45 1575.40000000 1572.10000000 1570.70000000 1576.60000000 1575.41538847 1.29203361 1115 1520528400 2018.03.08 17:00 1572.00000000 1572.10000000 1568.40000000 1573.90000000 1575.09963719 1.49925965 1032 1520529300 2018.03.08 17:15 1572.00000000 1568.60000000 1568.30000000 1572.20000000 1574.48062412 2.19927440 887 1520530200 2018.03.08 17:30 1568.50000000 1571.70000000 1566.60000000 1571.70000000 1574.21580278 2.36524523 855 1520531100 2018.03.08 17:45 1571.60000000 1567.80000000 1566.70000000 1572.10000000 1573.60477394 2.93944368 845 1520532000 2018.03.08 18:00 1567.90000000 1570.90000000 1566.50000000 1570.90000000 1573.34717642 3.07573002 780 1520532900 2018.03.08 18:15 1571.00000000 1570.00000000 1569.60000000 1571.80000000 1573.02839772 3.25171897 735 1520533800 2018.03.08 18:30 1569.90000000 1568.90000000 1567.00000000 1570.40000000 1572.63521698 3.47090109 739 1520534700 2018.03.08 18:45 1568.80000000 1570.60000000 1568.30000000 1571.30000000 1572.44138679 3.49284053 678 1520535600 2018.03.08 19:00 1570.70000000 1564.00000000 1563.40000000 1571.10000000 1571.63744519 4.02084361 777 1520536500 2018.03.08 19:15 1563.90000000 1565.60000000 1562.70000000 1566.40000000 1571.06245041 4.20000510 695 1520537400 2018.03.08 19:30 1565.70000000 1567.70000000 1565.30000000 1567.90000000 1570.74221704 4.15364713 729 1520538300 2018.03.08 19:45 1567.80000000 1568.40000000 1567.20000000 1569.80000000 1570.51914875 4.06500177 744 1520539200 2018.03.08 20:00 1568.60000000 1569.00000000 1567.80000000 1570.40000000 1570.37446792 3.85849891 571 1520540100 2018.03.08 20:15 1569.10000000 1565.70000000 1564.40000000 1569.60000000 1569.92928050 3.77156856 584 1520541000 2018.03.08 20:30 1565.60000000 1562.90000000 1562.80000000 1565.90000000 1569.25982521 3.91333023 536 1520541900 2018.03.08 20:45 1562.80000000 1565.00000000 1562.40000000 1565.90000000 1568.85412757 3.82980941 581 1520542800 2018.03.08 21:00 1565.10000000 1563.10000000 1562.80000000 1565.10000000 1568.30611542 3.70363632 647 1520543700 2018.03.08 21:15 1563.20000000 1564.80000000 1563.00000000 1565.10000000 1567.97219967 3.30748379 470 1520544600 2018.03.08 21:30 1564.90000000 1566.90000000 1563.40000000 1567.00000000 1567.87008541 2.87842208 468 1520545500 2018.03.08 21:45 1567.00000000 1568.60000000 1566.70000000 1569.40000000 1567.93960109 2.73086815 508 1520546400 2018.03.08 22:00 1568.40000000 1570.20000000 1568.40000000 1572.70000000 1568.15487718 2.65982500 735 1520547300 2018.03.08 22:15 1570.30000000 1571.40000000 1570.30000000 1573.20000000 1568.46393649 2.82713882 742 1520548200 2018.03.08 22:30 1571.50000000 1568.90000000 1568.40000000 1571.80000000 1568.50546635 2.74931699 1035 1520549100 2018.03.08 22:45 1568.80000000 1571.70000000 1566.90000000 1571.80000000 1568.80970765 2.93558509 1040 1520550000 2018.03.08 23:00 1571.60000000 1573.20000000 1571.30000000 1573.40000000 1569.22783073 3.21823410 508 1520551800 2018.03.08 23:30 1573.00000000 1572.60000000 1572.50000000 1573.10000000 1569.54898971 3.43704645 89 1520552700 2018.03.08 23:45 1572.50000000 1573.10000000 1572.10000000 1573.30000000 1569.88718117 3.67012413 89 1520564400 2018.03.09 03:00 1573.80000000 1575.50000000 1573.80000000 1575.90000000 1570.42173534 4.10843787 140 1520565300 2018.03.09 03:15 1575.60000000 1576.30000000 1575.60000000 1576.40000000 1570.98157007 4.29147128 105 1520566200 2018.03.09 03:30 1576.20000000 1575.00000000 1574.50000000 1576.20000000 1571.36427768 4.36537871 92 1520567100 2018.03.09 03:45 1574.90000000 1574.70000000 1574.50000000 1575.30000000 1571.68196552 4.47264996 123 1520568000 2018.03.09 04:00 1574.30000000 1572.40000000 1572.30000000 1574.50000000 1571.75034976 4.44068568 146 1520568900 2018.03.09 04:15 1572.30000000 1572.10000000 1571.00000000 1572.30000000 1571.78364978 4.41039796 92 1520569800 2018.03.09 04:30 1572.00000000 1572.40000000 1571.30000000 1572.40000000 1571.84234980 4.21539026 68 1520570700 2018.03.09 04:45 1572.20000000 1572.30000000 1572.20000000 1573.00000000 1571.88593553 3.72238674 108 1520571600 2018.03.09 05:00 1572.20000000 1571.90000000 1571.40000000 1572.20000000 1571.88727501 3.38921697 85 1520572500 2018.03.09 05:15 1571.80000000 1572.70000000 1571.60000000 1572.70000000 1571.96467739 2.77003452 47 1520573400 2018.03.09 05:30 1572.60000000 1571.30000000 1571.30000000 1573.30000000 1571.90137478 2.27096609 80 1520574300 2018.03.09 05:45 1571.40000000 1572.60000000 1571.10000000 1572.80000000 1571.96791051 1.96547434 45 1520575200 2018.03.09 06:00 1572.50000000 1572.70000000 1572.10000000 1572.90000000 1572.03763332 1.79791350 58 1520576100 2018.03.09 06:15 1572.80000000 1571.40000000 1570.60000000 1572.90000000 1571.97690634 1.78026018 138 1520577000 2018.03.09 06:30 1571.30000000 1571.20000000 1569.30000000 1571.70000000 1571.90291526 1.81530826 120 1520577900 2018.03.09 06:45 1571.10000000 1572.10000000 1570.60000000 1572.10000000 1571.92168524 1.67655438 72 1520578800 2018.03.09 07:00 1571.90000000 1571.30000000 1570.70000000 1572.20000000 1571.86247712 1.71462853 83 1520579700 2018.03.09 07:15 1571.10000000 1571.40000000 1570.60000000 1572.00000000 1571.81843168 1.71502756 106 1520580600 2018.03.09 07:30 1571.60000000 1571.70000000 1571.40000000 1572.30000000 1571.80715247 1.71219309 72 1520581500 2018.03.09 07:45 1571.60000000 1571.90000000 1571.40000000 1572.00000000 1571.81599509 1.68336691 60 1520582400 2018.03.09 08:00 1572.00000000 1572.40000000 1571.70000000 1572.40000000 1571.87161461 1.44924135 24 1520583300 2018.03.09 08:15 1572.50000000 1573.10000000 1572.40000000 1573.10000000 1571.98860369 1.04959585 44 1520584200 2018.03.09 08:30 1573.00000000 1571.80000000 1571.60000000 1573.10000000 1571.97064144 0.81045903 39 1520585100 2018.03.09 08:45 1571.90000000 1571.60000000 1571.40000000 1572.30000000 1571.93534225 0.54370981 27 1520586000 2018.03.09 09:00 1571.40000000 1570.60000000 1570.30000000 1571.40000000 1571.80816680 0.62251506 87 1520586900 2018.03.09 09:15 1570.40000000 1570.90000000 1569.90000000 1571.30000000 1571.72167472 0.66469326 51 1520587800 2018.03.09 09:30 1570.80000000 1571.40000000 1570.40000000 1571.80000000 1571.69103903 0.65623267 59 1520588700 2018.03.09 09:45 1571.30000000 1570.90000000 1569.90000000 1571.50000000 1571.61570198 0.67616047 62 1520589600 2018.03.09 10:00 1570.80000000 1571.30000000 1569.80000000 1572.30000000 1571.58563513 0.68191662 202 1520590500 2018.03.09 10:15 1571.40000000 1571.10000000 1570.70000000 1572.30000000 1571.53938416 0.64916669 137 1520591400 2018.03.09 10:30 1571.20000000 1571.60000000 1570.70000000 1571.90000000 1571.54515710 0.64613623 94 1520592300 2018.03.09 10:45 1571.50000000 1572.40000000 1571.40000000 1573.20000000 1571.62657071 0.62416372 94 1520593200 2018.03.09 11:00 1572.50000000 1572.40000000 1571.10000000 1572.90000000 1571.70023064 0.60624636 101 1520594100 2018.03.09 11:15 1572.30000000 1571.90000000 1571.80000000 1572.50000000 1571.71925630 0.60604986 75 1520595000 2018.03.09 11:30 1571.80000000 1572.40000000 1571.60000000 1572.40000000 1571.78408903 0.61837625 75 1520595900 2018.03.09 11:45 1572.30000000 1572.40000000 1571.80000000 1572.60000000 1571.84274722 0.63776125 61 1520596800 2018.03.09 12:00 1572.70000000 1572.70000000 1571.80000000 1572.80000000 1571.92439034 0.66574534 62 1520597700 2018.03.09 12:15 1572.60000000 1571.80000000 1571.80000000 1572.70000000 1571.91254364 0.65405639 55 1520598600 2018.03.09 12:30 1571.70000000 1573.20000000 1571.40000000 1573.20000000 1572.03515853 0.72730392 69 1520599500 2018.03.09 12:45 1573.30000000 1574.90000000 1573.20000000 1575.00000000 1572.30800058 1.00509915 95 1520600400 2018.03.09 13:00 1575.00000000 1574.50000000 1573.70000000 1575.00000000 1572.51676243 1.16691144 85 1520601300 2018.03.09 13:15 1574.40000000 1574.90000000 1574.10000000 1574.90000000 1572.74373743 1.34465192 80 1520602200 2018.03.09 13:30 1574.80000000 1574.60000000 1573.90000000 1574.90000000 1572.92052434 1.44826510 76 1520603100 2018.03.09 13:45 1574.50000000 1573.60000000 1573.40000000 1574.90000000 1572.98523631 1.44748613 87 1520604000 2018.03.09 14:00 1573.50000000 1574.70000000 1573.40000000 1574.80000000 1573.14854714 1.44365384 103 1520604900 2018.03.09 14:15 1574.80000000 1574.30000000 1573.90000000 1574.90000000 1573.25820932 1.40539491 88 1520605800 2018.03.09 14:30 1574.20000000 1573.80000000 1573.20000000 1574.30000000 1573.30980843 1.35998889 75 1520606700 2018.03.09 14:45 1573.70000000 1572.90000000 1572.80000000 1573.80000000 1573.27077905 1.24515550 54 1520607600 2018.03.09 15:00 1572.80000000 1571.70000000 1571.60000000 1573.10000000 1573.12118105 1.20327564 144 1520608500 2018.03.09 15:15 1571.80000000 1570.60000000 1569.50000000 1572.60000000 1572.88106857 1.26178674 416 1520609400 2018.03.09 15:30 1570.70000000 1579.90000000 1570.70000000 1584.90000000 1573.54953823 1.90248142 1400 1520610300 2018.03.09 15:45 1580.10000000 1582.80000000 1579.80000000 1582.90000000 1574.43053459 2.79541768 428 1520611200 2018.03.09 16:00 1582.60000000 1583.30000000 1581.40000000 1585.10000000 1575.27524558 3.47300066 374 1520612100 2018.03.09 16:15 1583.20000000 1580.10000000 1580.10000000 1583.30000000 1575.73474600 3.62787525 334 1520613000 2018.03.09 16:30 1580.30000000 1577.80000000 1576.00000000 1582.40000000 1575.93143686 3.61357552 1160 1520613900 2018.03.09 16:45 1578.00000000 1580.10000000 1577.10000000 1580.90000000 1576.32844287 3.70351997 1019 1520614800 2018.03.09 17:00 1580.00000000 1581.60000000 1578.50000000 1582.20000000 1576.83049593 3.86960837 942 1520615700 2018.03.09 17:15 1581.70000000 1582.20000000 1581.40000000 1584.20000000 1577.34187727 3.95891093 873 1520616600 2018.03.09 17:30 1582.30000000 1585.90000000 1580.50000000 1586.00000000 1578.15693658 4.39961236 683 1520617500 2018.03.09 17:45 1586.00000000 1585.40000000 1583.60000000 1586.40000000 1578.84675214 4.74418252 644 1520618400 2018.03.09 18:00 1585.50000000 1586.10000000 1584.30000000 1586.40000000 1579.53753765 5.04032472 574 1520619300 2018.03.09 18:15 1586.20000000 1590.10000000 1586.20000000 1590.70000000 1580.54348645 5.64360943 530 1520620200 2018.03.09 18:30 1590.20000000 1589.50000000 1588.30000000 1590.70000000 1581.39648774 6.00474093 441 1520621100 2018.03.09 18:45 1589.40000000 1590.20000000 1588.80000000 1590.60000000 1582.23491748 6.23277333 311 1520622000 2018.03.09 19:00 1590.30000000 1590.80000000 1589.50000000 1591.40000000 1583.05063962 6.45093333 433 1520622900 2018.03.09 19:15 1590.90000000 1590.10000000 1589.80000000 1591.70000000 1583.72200728 6.46552593 317 1520623800 2018.03.09 19:30 1590.00000000 1591.20000000 1589.60000000 1591.30000000 1584.43419706 6.40691469 270 1520624700 2018.03.09 19:45 1591.30000000 1592.80000000 1591.20000000 1593.30000000 1585.23094020 6.24879244 288 1520625600 2018.03.09 20:00 1592.90000000 1592.40000000 1592.00000000 1593.50000000 1585.91370780 5.74859867 247 1520626500 2018.03.09 20:15 1592.30000000 1592.00000000 1591.90000000 1593.70000000 1586.49335467 4.81245845 292 1520627400 2018.03.09 20:30 1592.10000000 1591.20000000 1590.80000000 1592.70000000 1586.94160661 4.69443465 279 1520628300 2018.03.09 20:45 1591.10000000 1592.40000000 1590.20000000 1592.60000000 1587.46145360 4.75489049 378 1520629200 2018.03.09 21:00 1592.60000000 1593.60000000 1592.20000000 1593.80000000 1588.04607707 4.85822578 366 1520630100 2018.03.09 21:15 1593.40000000 1593.40000000 1591.80000000 1594.00000000 1588.55597449 4.66227949 488 1520631000 2018.03.09 21:30 1593.50000000 1595.40000000 1593.40000000 1597.00000000 1589.20778644 4.20989215 433 1520631900 2018.03.09 21:45 1595.50000000 1595.60000000 1594.00000000 1596.30000000 1589.81656869 3.86121729 367 1520632800 2018.03.09 22:00 1595.70000000 1595.70000000 1594.40000000 1596.40000000 1590.37689548 3.53214063 521 1520633700 2018.03.09 22:15 1595.80000000 1596.30000000 1594.80000000 1596.30000000 1590.94100067 3.15159805 369 1520634600 2018.03.09 22:30 1596.20000000 1596.50000000 1596.20000000 1597.70000000 1591.47042918 3.05434366 474 1520635500 2018.03.09 22:45 1596.60000000 1596.50000000 1595.70000000 1597.60000000 1591.94943592 2.81215617 614 1520636400 2018.03.09 23:00 1596.40000000 1596.40000000 1594.00000000 1597.20000000 1592.37329917 2.52742183 614 1520855100 2018.03.12 11:45 1599.60000000 1599.30000000 1598.90000000 1599.60000000 1593.03298496 2.71869730 21 1520856000 2018.03.12 12:00 1599.40000000 1598.40000000 1598.40000000 1600.10000000 1593.54412925 2.73311828 123 1520856900 2018.03.12 12:15 1598.60000000 1599.30000000 1598.30000000 1599.40000000 1594.09230742 2.80324361 78 1520857800 2018.03.12 12:30 1599.40000000 1599.30000000 1598.60000000 1599.40000000 1594.58827814 2.85077815 43