Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491400 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1514529000 2017.12.29 06:30 1549.30000000 1549.30000000 1549.20000000 1549.40000000 1549.30000000 0.00000000 7 1514530800 2017.12.29 07:00 1549.10000000 1549.30000000 1549.10000000 1549.30000000 1549.30000000 0.00000000 16 1514532600 2017.12.29 07:30 1549.20000000 1549.30000000 1549.00000000 1549.40000000 1549.30000000 0.00000000 15 1514534400 2017.12.29 08:00 1549.40000000 1549.40000000 1549.10000000 1549.40000000 1549.30952381 0.00000000 15 1514536200 2017.12.29 08:30 1549.50000000 1549.50000000 1549.50000000 1549.50000000 1549.32766440 0.00000000 1 1514538000 2017.12.29 09:00 1549.40000000 1550.40000000 1549.40000000 1550.40000000 1549.42979160 0.00000000 36 1514539800 2017.12.29 09:30 1550.50000000 1550.50000000 1550.40000000 1550.90000000 1549.53171621 0.00000000 47 1514541600 2017.12.29 10:00 1550.40000000 1549.40000000 1549.30000000 1550.70000000 1549.51917181 0.00000000 94 1514543400 2017.12.29 10:30 1549.50000000 1550.30000000 1549.30000000 1550.30000000 1549.59353640 0.00000000 85 1514545200 2017.12.29 11:00 1550.20000000 1550.00000000 1549.40000000 1550.30000000 1549.63224722 0.00000000 77 1514547000 2017.12.29 11:30 1550.10000000 1550.90000000 1549.90000000 1551.00000000 1549.75298558 0.00000000 108 1514548800 2017.12.29 12:00 1551.00000000 1552.00000000 1551.00000000 1553.10000000 1549.96698695 0.00000000 148 1514550600 2017.12.29 12:30 1551.90000000 1553.00000000 1551.80000000 1553.30000000 1550.25584534 0.00000000 84 1514552400 2017.12.29 13:00 1553.10000000 1553.30000000 1553.00000000 1553.40000000 1550.54576483 0.00000000 110 1514554200 2017.12.29 13:30 1553.40000000 1553.50000000 1553.30000000 1554.20000000 1550.82712056 0.00000000 119 1514556000 2017.12.29 14:00 1553.40000000 1555.00000000 1553.40000000 1555.40000000 1551.22453765 0.00000000 219 1514557800 2017.12.29 14:30 1555.10000000 1553.60000000 1553.60000000 1555.20000000 1551.45077216 0.00000000 183 1514559600 2017.12.29 15:00 1553.70000000 1553.50000000 1553.50000000 1554.70000000 1551.64593671 0.00000000 135 1514561400 2017.12.29 15:30 1553.60000000 1552.90000000 1552.50000000 1553.80000000 1551.76537131 0.00000000 101 1514563200 2017.12.29 16:00 1552.80000000 1552.90000000 1552.50000000 1553.50000000 1551.87343119 1.90003608 137 1514565000 2017.12.29 16:30 1553.00000000 1546.30000000 1544.80000000 1553.00000000 1551.34262822 2.10999526 1186 1514566800 2017.12.29 17:00 1546.10000000 1547.40000000 1544.30000000 1547.40000000 1550.96713982 2.24070669 691 1514568600 2017.12.29 17:30 1547.50000000 1547.40000000 1545.90000000 1548.10000000 1550.62741221 2.38674091 640 1514570400 2017.12.29 18:00 1547.50000000 1546.00000000 1545.20000000 1548.10000000 1550.18670629 2.66786845 814 1514572200 2017.12.29 18:30 1546.10000000 1546.00000000 1544.90000000 1546.80000000 1549.78797236 2.92415035 528 1514574000 2017.12.29 19:00 1546.10000000 1546.10000000 1545.90000000 1547.10000000 1549.43673689 3.13616461 399 1514575800 2017.12.29 19:30 1546.00000000 1546.40000000 1545.10000000 1547.00000000 1549.14752386 3.28940367 438 1514577600 2017.12.29 20:00 1546.50000000 1547.10000000 1544.80000000 1547.80000000 1548.95252158 3.38634069 415 1514579400 2017.12.29 20:30 1547.00000000 1545.00000000 1544.80000000 1547.30000000 1548.57609096 3.60887135 412 1514581200 2017.12.29 21:00 1544.90000000 1544.10000000 1542.60000000 1545.10000000 1548.14979658 3.87247958 481 1514583000 2017.12.29 21:30 1544.30000000 1541.30000000 1541.00000000 1544.30000000 1547.49743500 4.32220080 424 1514584800 2017.12.29 22:00 1541.20000000 1542.00000000 1539.90000000 1543.10000000 1546.97386976 4.54415998 526 1514586600 2017.12.29 22:30 1542.10000000 1535.10000000 1534.40000000 1542.20000000 1545.84302502 5.37642854 1262 1514588400 2017.12.29 23:00 1534.90000000 1532.90000000 1528.10000000 1538.00000000 1544.61035597 6.18025844 911 1514862000 2018.01.02 03:00 1541.30000000 1542.30000000 1541.30000000 1542.50000000 1544.39032207 5.93664524 165 1514863800 2018.01.02 03:30 1542.40000000 1542.90000000 1542.10000000 1543.30000000 1544.24838664 5.48440786 109 1514865600 2018.01.02 04:00 1542.80000000 1542.40000000 1542.00000000 1542.90000000 1544.07234981 5.11590997 63 1514867400 2018.01.02 04:30 1542.30000000 1539.00000000 1538.80000000 1542.30000000 1543.58926888 4.84191100 98 1514869200 2018.01.02 05:00 1538.90000000 1539.90000000 1538.60000000 1539.90000000 1543.23790994 4.46527868 83 1514871000 2018.01.02 05:30 1540.00000000 1539.70000000 1539.50000000 1540.30000000 1542.90096613 3.97823772 49 1514872800 2018.01.02 06:00 1539.80000000 1538.90000000 1538.90000000 1539.90000000 1542.51992174 3.99513601 32 1514874600 2018.01.02 06:30 1539.00000000 1539.30000000 1538.70000000 1539.40000000 1542.21326253 3.89620856 50 1514876400 2018.01.02 07:00 1539.40000000 1539.70000000 1539.00000000 1539.90000000 1541.97390419 3.74339467 66 1514878200 2018.01.02 07:30 1539.80000000 1538.90000000 1538.90000000 1539.80000000 1541.68115141 3.66796006 45 1514880000 2018.01.02 08:00 1538.60000000 1538.50000000 1538.40000000 1538.80000000 1541.37818461 3.57096568 49 1514881800 2018.01.02 08:30 1538.60000000 1538.30000000 1538.00000000 1538.70000000 1541.08502417 3.43369980 31 1514883600 2018.01.02 09:00 1538.40000000 1538.00000000 1538.00000000 1538.80000000 1540.79121235 3.23391008 90 1514885400 2018.01.02 09:30 1538.10000000 1537.80000000 1537.50000000 1538.40000000 1540.50633498 2.90377497 108 1514887200 2018.01.02 10:00 1537.70000000 1535.00000000 1535.00000000 1537.70000000 1539.98192212 2.81922290 288 1514889000 2018.01.02 10:30 1535.10000000 1535.30000000 1534.60000000 1535.80000000 1539.53602478 2.71926635 232 1514890800 2018.01.02 11:00 1535.10000000 1535.30000000 1534.50000000 1535.30000000 1539.13259385 2.74066848 183 1514892600 2018.01.02 11:30 1535.20000000 1532.30000000 1531.90000000 1535.30000000 1538.48187062 2.91228754 278 1514894400 2018.01.02 12:00 1532.20000000 1533.90000000 1532.20000000 1534.60000000 1538.04550199 2.95672207 184 1514896200 2018.01.02 12:30 1534.00000000 1534.10000000 1533.30000000 1534.40000000 1537.66973990 2.89138561 184 1514898000 2018.01.02 13:00 1534.00000000 1535.70000000 1534.00000000 1536.20000000 1537.48214562 2.74691962 185 1514899800 2018.01.02 13:30 1535.60000000 1537.30000000 1535.40000000 1537.60000000 1537.46479842 2.46561859 242 1514901600 2018.01.02 14:00 1537.40000000 1539.50000000 1537.30000000 1539.80000000 1537.65862714 2.27206257 179 1514903400 2018.01.02 14:30 1539.60000000 1540.40000000 1539.60000000 1540.90000000 1537.91971027 2.37833828 171 1514905200 2018.01.02 15:00 1540.30000000 1541.00000000 1539.80000000 1541.00000000 1538.21307120 2.50986222 171 1514907000 2018.01.02 15:30 1540.90000000 1542.00000000 1540.90000000 1542.90000000 1538.57373108 2.73989976 141 1514908800 2018.01.02 16:00 1542.10000000 1543.40000000 1542.10000000 1544.40000000 1539.03337574 3.09882510 281 1514910600 2018.01.02 16:30 1543.50000000 1545.70000000 1535.70000000 1545.70000000 1539.66829234 3.66105967 1896 1514912400 2018.01.02 17:00 1545.80000000 1548.80000000 1545.50000000 1550.80000000 1540.53797878 4.50075550 1016 1514914200 2018.01.02 17:30 1548.70000000 1549.30000000 1545.90000000 1551.00000000 1541.37245699 5.20489760 950 1514916000 2018.01.02 18:00 1549.10000000 1547.50000000 1547.00000000 1550.10000000 1541.95603252 5.57195960 838 1514917800 2018.01.02 18:30 1547.40000000 1546.90000000 1543.80000000 1547.90000000 1542.42688656 5.80533628 786 1514919600 2018.01.02 19:00 1547.00000000 1547.30000000 1545.90000000 1548.60000000 1542.89099261 5.99858271 573 1514921400 2018.01.02 19:30 1547.40000000 1546.80000000 1544.90000000 1547.90000000 1543.26327902 6.09021771 601 1514923200 2018.01.02 20:00 1546.70000000 1546.30000000 1545.70000000 1547.50000000 1543.55249055 5.93936161 509 1514925000 2018.01.02 20:30 1546.20000000 1547.00000000 1546.10000000 1547.50000000 1543.88082478 5.79447673 412 1514926800 2018.01.02 21:00 1546.90000000 1545.00000000 1543.90000000 1547.40000000 1543.98741290 5.50096799 561 1514928600 2018.01.02 21:30 1545.10000000 1544.90000000 1544.00000000 1545.50000000 1544.07432595 4.86079880 482 1514930400 2018.01.02 22:00 1545.00000000 1546.40000000 1544.40000000 1546.80000000 1544.29581872 4.34833802 476 1514932200 2018.01.02 22:30 1546.50000000 1551.40000000 1544.80000000 1551.40000000 1544.97240741 4.02980680 1073 1514934000 2018.01.02 23:00 1551.10000000 1547.70000000 1546.80000000 1551.10000000 1545.23217814 3.49944349 472 1514935800 2018.01.02 23:30 1547.50000000 1547.40000000 1546.90000000 1547.90000000 1545.43863736 3.02821826 61 1514937900 2018.01.03 00:05 1547.30000000 1547.60000000 1547.10000000 1547.60000000 1545.64448142 2.71917978 38 1514939700 2018.01.03 00:35 1547.50000000 1547.70000000 1547.20000000 1547.70000000 1545.84024510 2.43544125 14 1514948400 2018.01.03 03:00 1548.90000000 1548.80000000 1548.50000000 1549.10000000 1546.12212652 2.16397977 36 1514950200 2018.01.03 03:30 1548.90000000 1549.40000000 1548.10000000 1549.40000000 1546.43430494 1.93760917 71 1514952000 2018.01.03 04:00 1549.50000000 1549.60000000 1549.40000000 1550.40000000 1546.73579971 1.78833222 79 1514953800 2018.01.03 04:30 1549.50000000 1549.50000000 1549.40000000 1549.70000000 1546.99905688 1.74755368 16 1514955600 2018.01.03 05:00 1549.40000000 1549.50000000 1548.90000000 1549.80000000 1547.23724194 1.69696689 45 1514957400 2018.01.03 05:30 1549.40000000 1549.40000000 1549.00000000 1549.50000000 1547.44321890 1.64601354 13 1514959200 2018.01.03 06:00 1549.20000000 1549.10000000 1549.00000000 1549.20000000 1547.60100757 1.65285411 4 1514961000 2018.01.03 06:30 1549.20000000 1549.40000000 1549.10000000 1549.50000000 1547.77234019 1.66083780 8 1514962800 2018.01.03 07:00 1549.50000000 1549.90000000 1549.50000000 1550.00000000 1547.97497445 1.69281819 10 1514964600 2018.01.03 07:30 1549.80000000 1549.80000000 1549.50000000 1549.90000000 1548.14878641 1.69818765 11 1514966400 2018.01.03 08:00 1549.60000000 1549.60000000 1549.50000000 1549.80000000 1548.28699723 1.65912626 21 1514968200 2018.01.03 08:30 1549.50000000 1549.40000000 1549.30000000 1549.50000000 1548.39299749 1.63768126 8 1514970000 2018.01.03 09:00 1549.50000000 1550.10000000 1549.40000000 1550.20000000 1548.55556916 1.46164711 21 1514971800 2018.01.03 09:30 1550.30000000 1549.90000000 1549.90000000 1550.30000000 1548.68361019 1.20030200 49 1514973600 2018.01.03 10:00 1550.00000000 1550.90000000 1549.80000000 1551.10000000 1548.89469494 1.09901103 186 1514975400 2018.01.03 10:30 1551.00000000 1550.60000000 1550.40000000 1551.00000000 1549.05710494 0.97236585 112 1514977200 2018.01.03 11:00 1550.70000000 1550.30000000 1549.80000000 1550.90000000 1549.17547590 0.92987409 109 1514979000 2018.01.03 11:30 1550.40000000 1550.50000000 1549.60000000 1550.80000000 1549.30162105 0.84628134 134 1514980800 2018.01.03 12:00 1550.80000000 1549.60000000 1549.40000000 1550.90000000 1549.33003809 0.74624099 106 1514982600 2018.01.03 12:30 1549.50000000 1550.30000000 1549.40000000 1550.40000000 1549.42241542 0.62965604 191 1514984400 2018.01.03 13:00 1550.40000000 1549.90000000 1549.90000000 1550.40000000 1549.46789967 0.59416972 115 1514986200 2018.01.03 13:30 1550.00000000 1549.00000000 1549.00000000 1550.00000000 1549.42333779 0.62982084 91 1514988000 2018.01.03 14:00 1549.10000000 1548.50000000 1548.50000000 1549.40000000 1549.33540086 0.71041145 90 1514989800 2018.01.03 14:30 1548.60000000 1549.30000000 1548.40000000 1549.60000000 1549.33202935 0.71147696 92 1514991600 2018.01.03 15:00 1549.40000000 1548.90000000 1548.40000000 1549.40000000 1549.29088370 0.74009513 141 1514993400 2018.01.03 15:30 1549.10000000 1548.60000000 1548.60000000 1549.40000000 1549.22508525 0.79154749 107 1514995200 2018.01.03 16:00 1548.70000000 1549.90000000 1548.70000000 1550.40000000 1549.28936284 0.76749486 223 1514997000 2018.01.03 16:30 1549.80000000 1553.00000000 1548.60000000 1554.40000000 1549.64275686 0.98497413 1810 1514998800 2018.01.03 17:00 1553.10000000 1554.70000000 1550.30000000 1554.90000000 1550.12439906 1.41373385 1174 1515000600 2018.01.03 17:30 1554.80000000 1551.90000000 1550.80000000 1556.10000000 1550.29350391 1.46247312 864 1515002400 2018.01.03 18:00 1551.80000000 1551.40000000 1551.30000000 1553.10000000 1550.39888449 1.47592555 597 1515004200 2018.01.03 18:30 1551.50000000 1547.30000000 1546.90000000 1552.40000000 1550.10375264 1.61122264 671 1515006000 2018.01.03 19:00 1547.40000000 1547.00000000 1546.40000000 1548.90000000 1549.80815715 1.77428298 639 1515007800 2018.01.03 19:30 1547.10000000 1550.30000000 1547.00000000 1551.00000000 1549.85499932 1.77061439 460 1515009600 2018.01.03 20:00 1550.40000000 1550.20000000 1549.50000000 1551.30000000 1549.88785653 1.75329215 406 1515011400 2018.01.03 20:30 1550.30000000 1550.40000000 1549.60000000 1551.50000000 1549.93663210 1.74595312 424 1515013200 2018.01.03 21:00 1550.50000000 1551.90000000 1550.10000000 1552.50000000 1550.12361952 1.78805501 548 1515015000 2018.01.03 21:30 1552.00000000 1553.60000000 1551.80000000 1553.90000000 1550.45470337 1.94860828 522 1515016800 2018.01.03 22:00 1553.40000000 1554.10000000 1552.90000000 1554.90000000 1550.80187448 2.12299098 386 1515018600 2018.01.03 22:30 1554.00000000 1551.60000000 1550.60000000 1554.70000000 1550.87788644 2.13696401 921 1515020400 2018.01.03 23:00 1551.70000000 1553.00000000 1551.60000000 1554.60000000 1551.07999249 2.20104401 412 1515022200 2018.01.03 23:30 1553.10000000 1551.90000000 1551.00000000 1553.40000000 1551.15808844 2.16795158 123 1515024300 2018.01.04 00:05 1552.50000000 1552.60000000 1552.40000000 1553.10000000 1551.29541335 2.11919865 10 1515026100 2018.01.04 00:35 1552.90000000 1552.70000000 1552.60000000 1552.90000000 1551.42918351 2.10252390 14 1515034800 2018.01.04 03:00 1552.20000000 1552.00000000 1551.20000000 1552.90000000 1551.48354699 2.03042967 158 1515036600 2018.01.04 03:30 1552.10000000 1551.50000000 1551.10000000 1552.20000000 1551.48511394 1.92528185 102 1515038400 2018.01.04 04:00 1551.30000000 1552.10000000 1551.10000000 1552.30000000 1551.54367452 1.89286334 64 1515040200 2018.01.04 04:30 1552.20000000 1552.80000000 1552.10000000 1553.10000000 1551.66332456 1.88273141 49 1515042000 2018.01.04 05:00 1552.70000000 1553.80000000 1552.70000000 1554.10000000 1551.86681746 1.83766792 82 1515043800 2018.01.04 05:30 1553.70000000 1554.60000000 1553.70000000 1555.00000000 1552.12712056 1.97085320 83 1515045600 2018.01.04 06:00 1554.70000000 1555.20000000 1554.50000000 1555.50000000 1552.41977574 2.12860994 65 1515047400 2018.01.04 06:30 1555.10000000 1555.10000000 1554.90000000 1555.30000000 1552.67503520 1.92240734 21 1515049200 2018.01.04 07:00 1555.00000000 1555.10000000 1555.00000000 1555.80000000 1552.90598423 1.55229839 40 1515051000 2018.01.04 07:30 1555.20000000 1555.80000000 1555.10000000 1556.10000000 1553.18160478 1.58523825 48 1515052800 2018.01.04 08:00 1556.00000000 1555.40000000 1555.10000000 1556.10000000 1553.39288051 1.52514171 47 1515054600 2018.01.04 08:30 1555.30000000 1555.10000000 1555.10000000 1555.80000000 1553.55546332 1.42025731 41 1515056400 2018.01.04 09:00 1555.20000000 1555.30000000 1555.10000000 1555.70000000 1553.72160967 1.42249065 48 1515058200 2018.01.04 09:30 1555.40000000 1555.60000000 1555.20000000 1556.00000000 1553.90050399 1.48850137 35 1515060000 2018.01.04 10:00 1555.70000000 1556.30000000 1555.60000000 1556.50000000 1554.12902742 1.60168815 177 1515061800 2018.01.04 10:30 1556.20000000 1555.60000000 1555.60000000 1556.40000000 1554.26912004 1.54549590 107 1515063600 2018.01.04 11:00 1555.50000000 1555.80000000 1555.50000000 1556.30000000 1554.41491814 1.56915336 58 1515065400 2018.01.04 11:30 1555.70000000 1556.70000000 1555.70000000 1557.30000000 1554.63254498 1.56108847 89 1515067200 2018.01.04 12:00 1556.80000000 1556.10000000 1556.10000000 1557.00000000 1554.77230260 1.53569204 97 1515069000 2018.01.04 12:30 1556.00000000 1554.90000000 1554.80000000 1556.30000000 1554.78446426 1.46471058 137 1515070800 2018.01.04 13:00 1555.00000000 1556.70000000 1554.70000000 1556.90000000 1554.96689623 1.38019588 113 1515072600 2018.01.04 13:30 1556.60000000 1556.80000000 1556.00000000 1557.10000000 1555.14147754 1.18621527 135 1515074400 2018.01.04 14:00 1556.90000000 1558.30000000 1556.70000000 1558.30000000 1555.44228921 1.13494564 157 1515076200 2018.01.04 14:30 1558.40000000 1557.00000000 1556.70000000 1558.50000000 1555.59064262 0.99402310 117 1515078000 2018.01.04 15:00 1557.10000000 1560.00000000 1557.00000000 1560.60000000 1556.01058141 1.25444433 175 1515079800 2018.01.04 15:30 1560.10000000 1561.00000000 1559.60000000 1561.50000000 1556.48576414 1.60750452 209 1515081600 2018.01.04 16:00 1560.90000000 1560.30000000 1560.30000000 1561.30000000 1556.84902470 1.80141641 208 1515083400 2018.01.04 16:30 1560.20000000 1559.00000000 1555.10000000 1562.20000000 1557.05387949 1.83552293 1814 1515085200 2018.01.04 17:00 1559.10000000 1555.80000000 1553.60000000 1559.40000000 1556.93446239 1.79677789 1288 1515087000 2018.01.04 17:30 1556.00000000 1555.50000000 1553.80000000 1556.50000000 1556.79784693 1.80700388 1039 1515088800 2018.01.04 18:00 1555.40000000 1552.00000000 1551.60000000 1556.10000000 1556.34090912 2.10446298 914 1515090600 2018.01.04 18:30 1552.10000000 1553.50000000 1551.20000000 1553.60000000 1556.07034635 2.23027488 687 1515092400 2018.01.04 19:00 1553.60000000 1554.30000000 1553.20000000 1555.60000000 1555.90174194 2.30102231 614 1515094200 2018.01.04 19:30 1554.20000000 1555.00000000 1553.50000000 1556.70000000 1555.81586175 2.33368666 512 1515096000 2018.01.04 20:00 1555.10000000 1557.00000000 1554.70000000 1557.00000000 1555.92863682 2.31262472 444 1515097800 2018.01.04 20:30 1557.10000000 1557.10000000 1556.10000000 1557.70000000 1556.04019522 2.29459490 511 1515099600 2018.01.04 21:00 1557.20000000 1557.00000000 1556.70000000 1558.20000000 1556.13160520 2.27948956 526 1515101400 2018.01.04 21:30 1557.10000000 1557.30000000 1556.50000000 1558.20000000 1556.24288089 2.26437299 464 1515103200 2018.01.04 22:00 1557.40000000 1557.40000000 1556.50000000 1558.10000000 1556.35308271 2.25472080 479 1515105000 2018.01.04 22:30 1557.30000000 1555.60000000 1555.10000000 1557.80000000 1556.28136055 2.25390888 741 1515106800 2018.01.04 23:00 1555.50000000 1555.50000000 1554.00000000 1555.80000000 1556.20694526 2.27599004 334 1515108600 2018.01.04 23:30 1555.40000000 1556.10000000 1555.40000000 1556.80000000 1556.19676000 2.27463784 69 1515110700 2018.01.05 00:05 1555.90000000 1555.80000000 1555.40000000 1556.00000000 1556.15897333 2.23457492 8 1515121200 2018.01.05 03:00 1555.90000000 1556.30000000 1555.70000000 1556.80000000 1556.17240444 2.22440063 69 1515123000 2018.01.05 03:30 1556.40000000 1555.90000000 1555.80000000 1556.50000000 1556.14646116 2.05671330 59 1515124800 2018.01.05 04:00 1555.60000000 1555.40000000 1554.70000000 1555.80000000 1556.07536962 1.75417047 71 1515126600 2018.01.05 04:30 1555.50000000 1555.90000000 1555.40000000 1556.30000000 1556.05866775 1.47637919 45 1515128400 2018.01.05 05:00 1555.80000000 1555.90000000 1555.50000000 1555.90000000 1556.04355654 1.31841738 37 1515130200 2018.01.05 05:30 1555.80000000 1556.50000000 1555.80000000 1556.60000000 1556.08702735 1.33157329 36 1515132000 2018.01.05 06:00 1556.60000000 1556.80000000 1556.50000000 1557.00000000 1556.15492950 1.35012113 28 1515133800 2018.01.05 06:30 1556.70000000 1557.10000000 1556.60000000 1557.10000000 1556.24493622 1.01375672 28 1515135600 2018.01.05 07:00 1557.30000000 1557.00000000 1556.90000000 1557.50000000 1556.31684705 0.82742794 43 1515137400 2018.01.05 07:30 1556.90000000 1557.00000000 1556.80000000 1557.20000000 1556.38190924 0.70753349 50 1515139200 2018.01.05 08:00 1557.10000000 1556.90000000 1556.80000000 1557.10000000 1556.43125122 0.64170784 37 1515141000 2018.01.05 08:30 1557.00000000 1556.60000000 1556.60000000 1557.30000000 1556.44732253 0.62970941 35 1515142800 2018.01.05 09:00 1556.70000000 1556.80000000 1556.40000000 1556.90000000 1556.48091086 0.61892948 53 1515144600 2018.01.05 09:30 1556.90000000 1556.80000000 1556.80000000 1557.20000000 1556.51130030 0.61539397 38 1515146400 2018.01.05 10:00 1556.90000000 1556.80000000 1556.50000000 1557.50000000 1556.53879551 0.59864534 179 1515148200 2018.01.05 10:30 1556.90000000 1557.10000000 1556.50000000 1557.30000000 1556.59224356 0.59649179 68 1515150000 2018.01.05 11:00 1557.30000000 1557.80000000 1556.90000000 1557.90000000 1556.70726798 0.64339725 126 1515151800 2018.01.05 11:30 1557.90000000 1558.90000000 1557.90000000 1559.30000000 1556.91609960 0.80041553 117 1515153600 2018.01.05 12:00 1559.00000000 1559.40000000 1558.90000000 1560.00000000 1557.15266154 1.00507903 131 1515155400 2018.01.05 12:30 1559.30000000 1560.00000000 1559.30000000 1560.50000000 1557.42383664 1.20664502 98 1515157200 2018.01.05 13:00 1559.90000000 1559.90000000 1559.40000000 1560.30000000 1557.65966172 1.35970799 124 1515159000 2018.01.05 13:30 1559.80000000 1560.40000000 1559.60000000 1560.50000000 1557.92064632 1.49900232 49 1515160800 2018.01.05 14:00 1560.30000000 1560.40000000 1559.60000000 1560.80000000 1558.15677524 1.54810969 124 1515162600 2018.01.05 14:30 1560.30000000 1559.80000000 1559.50000000 1560.60000000 1558.31327283 1.54383521 114 1515164400 2018.01.05 15:00 1559.70000000 1559.90000000 1558.90000000 1560.50000000 1558.46438971 1.51885607 98 1515166200 2018.01.05 15:30 1559.60000000 1559.40000000 1558.00000000 1561.00000000 1558.55349545 1.48515299 287 1515168000 2018.01.05 16:00 1559.10000000 1559.90000000 1558.40000000 1560.30000000 1558.68173398 1.48313566 304 1515169800 2018.01.05 16:30 1560.00000000 1556.20000000 1554.80000000 1560.50000000 1558.44537836 1.51049562 1749 1515171600 2018.01.05 17:00 1556.10000000 1557.40000000 1555.00000000 1560.30000000 1558.34581852 1.49220801 1253 1515173400 2018.01.05 17:30 1557.50000000 1557.40000000 1555.90000000 1558.70000000 1558.25574056 1.48220295 761 1515175200 2018.01.05 18:00 1557.60000000 1558.60000000 1557.20000000 1559.20000000 1558.28852718 1.44832562 672 1515177000 2018.01.05 18:30 1558.70000000 1556.40000000 1556.00000000 1558.70000000 1558.10866745 1.49306661 489 1515178800 2018.01.05 19:00 1556.30000000 1555.80000000 1555.10000000 1556.90000000 1557.88879436 1.61033145 523 1515180600 2018.01.05 19:30 1555.90000000 1553.40000000 1551.10000000 1555.90000000 1557.46129013 2.00715624 672 1515182400 2018.01.05 20:00 1553.30000000 1553.40000000 1551.90000000 1553.90000000 1557.07450059 2.33578125 391 1515184200 2018.01.05 20:30 1553.30000000 1554.90000000 1553.00000000 1555.60000000 1556.86740530 2.47062525 376 1515186000 2018.01.05 21:00 1555.00000000 1555.60000000 1554.70000000 1556.10000000 1556.74670003 2.52859720 415 1515187800 2018.01.05 21:30 1555.70000000 1556.10000000 1554.80000000 1557.00000000 1556.68510955 2.51116494 580 1515189600 2018.01.05 22:00 1556.20000000 1558.20000000 1555.50000000 1558.20000000 1556.82938483 2.40688915 490 1515191400 2018.01.05 22:30 1558.10000000 1559.60000000 1557.60000000 1560.60000000 1557.09325295 2.30624476 869 1515193200 2018.01.05 23:00 1559.70000000 1561.10000000 1559.10000000 1561.50000000 1557.47484790 2.32678790 346 1515380400 2018.01.08 03:00 1564.20000000 1564.40000000 1564.00000000 1564.60000000 1558.13438620 2.69532572 85 1515382200 2018.01.08 03:30 1564.30000000 1564.60000000 1564.30000000 1564.70000000 1558.75015894 3.08442945 48 1515384000 2018.01.08 04:00 1564.70000000 1563.60000000 1563.60000000 1564.70000000 1559.21204857 3.35685166 30 1515385800 2018.01.08 04:30 1563.70000000 1563.40000000 1563.00000000 1564.00000000 1559.61090108 3.58786222 68 1515387600 2018.01.08 05:00 1563.30000000 1563.50000000 1563.20000000 1563.80000000 1559.98129146 3.80227200 43 1515389400 2018.01.08 05:30 1563.60000000 1563.10000000 1563.00000000 1563.60000000 1560.27831132 3.96388983 28 1515391200 2018.01.08 06:00 1563.00000000 1562.60000000 1562.60000000 1563.00000000 1560.49942453 3.96181175 25 1515393000 2018.01.08 06:30 1562.70000000 1562.60000000 1562.40000000 1562.70000000 1560.69947933 3.98875446 14 1515394800 2018.01.08 07:00 1562.70000000 1562.60000000 1562.50000000 1563.10000000 1560.88048130 3.99375264 27 1515396600 2018.01.08 07:30 1562.70000000 1563.20000000 1562.70000000 1563.20000000 1561.10138784 4.05448133 35 1515398400 2018.01.08 08:00 1563.10000000 1562.80000000 1562.60000000 1563.10000000 1561.26316043 3.97336785 19 1515400200 2018.01.08 08:30 1562.90000000 1563.00000000 1562.60000000 1563.10000000 1561.42857372 3.83378294 47 1515402000 2018.01.08 09:00 1562.90000000 1563.10000000 1562.70000000 1563.20000000 1561.58775718 3.42843587 78 1515403800 2018.01.08 09:30 1563.20000000 1563.50000000 1563.10000000 1563.60000000 1561.76987554 2.93646922 64 1515405600 2018.01.08 10:00 1563.60000000 1560.60000000 1560.40000000 1564.00000000 1561.65845882 2.52270070 234 1515407400 2018.01.08 10:30 1560.50000000 1560.50000000 1560.50000000 1561.50000000 1561.54812941 2.16946534 131 1515409200 2018.01.08 11:00 1560.60000000 1560.60000000 1560.50000000 1561.30000000 1561.45783137 1.84845290 91 1515411000 2018.01.08 11:30 1560.50000000 1560.50000000 1559.60000000 1560.70000000 1561.36660934 1.76646580 121 1515412800 2018.01.08 12:00 1560.30000000 1560.50000000 1560.00000000 1560.70000000 1561.28407511 1.78721986 82 1515414600 2018.01.08 12:30 1560.60000000 1560.80000000 1560.60000000 1561.80000000 1561.23797272 1.82101935 121 1515416400 2018.01.08 13:00 1560.90000000 1560.50000000 1560.20000000 1561.60000000 1561.16768961 1.73055899 119 1515418200 2018.01.08 13:30 1560.60000000 1558.10000000 1557.80000000 1560.60000000 1560.87552869 1.84979277 135 1515420000 2018.01.08 14:00 1558.20000000 1557.70000000 1557.60000000 1559.70000000 1560.57309739 2.02996485 308 1515421800 2018.01.08 14:30 1557.80000000 1557.10000000 1555.80000000 1558.30000000 1560.24232621 2.22359270 280 1515423600 2018.01.08 15:00 1557.00000000 1556.20000000 1556.10000000 1557.80000000 1559.85734276 2.43863882 173 1515425400 2018.01.08 15:30 1556.30000000 1556.80000000 1556.10000000 1558.10000000 1559.56616726 2.53844606 245 1515427200 2018.01.08 16:00 1556.90000000 1558.60000000 1556.60000000 1558.80000000 1559.47415133 2.49079427 243 1515429000 2018.01.08 16:30 1558.70000000 1549.60000000 1546.20000000 1559.80000000 1558.53375596 3.48078458 2213 1515430800 2018.01.08 17:00 1549.70000000 1554.20000000 1547.10000000 1554.70000000 1558.12101730 3.62070531 1461 1515432600 2018.01.08 17:30 1554.30000000 1554.00000000 1552.00000000 1555.30000000 1557.72853946 3.66903557 1012 1515434400 2018.01.08 18:00 1553.90000000 1553.70000000 1553.40000000 1555.60000000 1557.34486904 3.70285326 713 1515436200 2018.01.08 18:30 1553.80000000 1554.80000000 1553.60000000 1555.80000000 1557.10250056 3.58415334 522 1515438000 2018.01.08 19:00 1554.90000000 1556.70000000 1554.80000000 1557.60000000 1557.06416717 3.33269661 511 1515439800 2018.01.08 19:30 1556.60000000 1558.30000000 1556.30000000 1558.40000000 1557.18186554 3.00430472 439 1515441600 2018.01.08 20:00 1558.40000000 1561.60000000 1558.30000000 1562.70000000 1557.60264025 3.04849533 519 1515443400 2018.01.08 20:30 1561.70000000 1562.70000000 1561.30000000 1562.80000000 1558.08810308 3.21907352 403 1515445200 2018.01.08 21:00 1562.80000000 1563.00000000 1562.50000000 1564.30000000 1558.55590279 3.43070593 376 1515447000 2018.01.08 21:30 1563.10000000 1563.10000000 1562.50000000 1563.70000000 1558.98867395 3.65625641 379 1515448800 2018.01.08 22:00 1563.20000000 1562.90000000 1562.50000000 1563.80000000 1559.36118119 3.85737825 344 1515450600 2018.01.08 22:30 1562.80000000 1561.70000000 1561.60000000 1563.60000000 1559.58392584 3.95934473 757 1515452400 2018.01.08 23:00 1561.80000000 1561.70000000 1560.80000000 1562.60000000 1559.78545671 4.06041765 286 1515454200 2018.01.08 23:30 1562.00000000 1561.60000000 1561.60000000 1562.30000000 1559.95827036 4.12951094 31 1515456300 2018.01.09 00:05 1561.30000000 1561.40000000 1561.30000000 1561.40000000 1560.09557794 4.16235947 4 1515458100 2018.01.09 00:35 1561.30000000 1561.20000000 1561.20000000 1561.30000000 1560.20076100 4.15262553 2 1515466800 2018.01.09 03:00 1561.70000000 1560.60000000 1560.50000000 1562.10000000 1560.23878376 4.06836162 57 1515468600 2018.01.09 03:30 1560.50000000 1559.30000000 1559.00000000 1561.50000000 1560.14937578 3.97455763 180 1515470400 2018.01.09 04:00 1559.20000000 1558.80000000 1558.20000000 1559.40000000 1560.02086380 3.93710365 124 1515472200 2018.01.09 04:30 1559.00000000 1559.60000000 1558.80000000 1559.80000000 1559.98078154 3.16912930 51 1515474000 2018.01.09 05:00 1559.50000000 1560.10000000 1559.10000000 1560.20000000 1559.99213568 2.89422619 56 1515475800 2018.01.09 05:30 1560.20000000 1560.50000000 1560.00000000 1560.70000000 1560.04050371 2.56510708 33 1515477600 2018.01.09 06:00 1560.30000000 1560.20000000 1560.20000000 1560.70000000 1560.05569383 2.13483532 25 1515479400 2018.01.09 06:30 1560.30000000 1559.60000000 1559.50000000 1560.50000000 1560.01229442 1.80199925 29 1515481200 2018.01.09 07:00 1559.70000000 1559.70000000 1559.50000000 1560.10000000 1559.98255209 1.66012432 31 1515483000 2018.01.09 07:30 1559.60000000 1559.20000000 1558.90000000 1559.70000000 1559.90802332 1.67066351 34 1515484800 2018.01.09 08:00 1559.10000000 1559.70000000 1559.00000000 1559.80000000 1559.88821158 1.63922708 32 1515486600 2018.01.09 08:30 1559.80000000 1560.10000000 1559.70000000 1560.20000000 1559.90838190 1.50388138 19 1515488400 2018.01.09 09:00 1560.20000000 1560.10000000 1559.80000000 1560.60000000 1559.92663125 1.32752487 52 1515490200 2018.01.09 09:30 1560.00000000 1560.30000000 1559.80000000 1560.30000000 1559.96219017 1.11009537 35 1515492000 2018.01.09 10:00 1560.20000000 1561.60000000 1560.20000000 1561.60000000 1560.11817206 0.91555677 141 1515493800 2018.01.09 10:30 1561.50000000 1561.20000000 1561.20000000 1562.10000000 1560.22120329 0.86002835 128 1515495600 2018.01.09 11:00 1561.30000000 1561.00000000 1560.80000000 1561.90000000 1560.29537441 0.80989437 78 1515497400 2018.01.09 11:30 1560.90000000 1560.70000000 1560.50000000 1561.10000000 1560.33391018 0.76444753 41 1515499200 2018.01.09 12:00 1560.80000000 1561.10000000 1560.30000000 1561.20000000 1560.40687112 0.75985748 80 1515501000 2018.01.09 12:30 1561.20000000 1560.60000000 1560.60000000 1561.50000000 1560.42526434 0.74548241 95 1515502800 2018.01.09 13:00 1560.70000000 1560.30000000 1560.00000000 1560.70000000 1560.41333440 0.74122304 123 1515504600 2018.01.09 13:30 1560.20000000 1560.10000000 1559.30000000 1560.30000000 1560.38349303 0.69425863 70 1515506400 2018.01.09 14:00 1560.20000000 1560.60000000 1560.20000000 1560.80000000 1560.40411274 0.60184390 112 1515508200 2018.01.09 14:30 1560.50000000 1561.60000000 1560.40000000 1561.60000000 1560.51800677 0.64178298 57 1515510000 2018.01.09 15:00 1561.50000000 1562.50000000 1560.60000000 1562.50000000 1560.70676803 0.79295602 202 1515511800 2018.01.09 15:30 1562.30000000 1562.80000000 1562.30000000 1563.70000000 1560.90612345 0.95294240 162 1515513600 2018.01.09 16:00 1562.90000000 1563.70000000 1562.70000000 1564.40000000 1561.17220694 1.17789119 203 1515515400 2018.01.09 16:30 1563.60000000 1563.80000000 1562.90000000 1566.50000000 1561.42247294 1.31924610 1697 1515517200 2018.01.09 17:00 1563.70000000 1564.50000000 1561.60000000 1565.00000000 1561.71557076 1.49598716 1231 1515519000 2018.01.09 17:30 1564.40000000 1560.60000000 1559.10000000 1564.70000000 1561.60932592 1.38432048 1129 1515520800 2018.01.09 18:00 1560.70000000 1562.00000000 1560.50000000 1563.40000000 1561.64653298 1.32446010 836 1515522600 2018.01.09 18:30 1561.90000000 1562.10000000 1561.10000000 1562.60000000 1561.68972031 1.28616770 575 1515524400 2018.01.09 19:00 1562.00000000 1562.50000000 1561.20000000 1562.80000000 1561.76688981 1.25225790 498 1515526200 2018.01.09 19:30 1562.60000000 1564.20000000 1562.50000000 1564.30000000 1561.99861459 1.32670855 365 1515528000 2018.01.09 20:00 1564.30000000 1564.70000000 1563.00000000 1565.10000000 1562.25588939 1.47211617 394 1515529800 2018.01.09 20:30 1564.60000000 1566.00000000 1564.20000000 1566.30000000 1562.61247135 1.71154510 382 1515531600 2018.01.09 21:00 1566.10000000 1563.60000000 1563.60000000 1566.10000000 1562.70652170 1.70204452 436 1515533400 2018.01.09 21:30 1563.50000000 1563.60000000 1563.00000000 1564.30000000 1562.79161487 1.66441999 510 1515535200 2018.01.09 22:00 1563.50000000 1562.50000000 1562.30000000 1564.40000000 1562.76384203 1.61939154 432 1515537000 2018.01.09 22:30 1562.40000000 1559.70000000 1559.30000000 1563.80000000 1562.47204755 1.68216964 1019 1515538800 2018.01.09 23:00 1559.40000000 1559.70000000 1557.90000000 1560.20000000 1562.20804302 1.75601692 396 1515540600 2018.01.09 23:30 1559.60000000 1558.30000000 1557.80000000 1559.60000000 1561.83584845 1.98587062 80 1515542700 2018.01.10 00:05 1558.00000000 1557.90000000 1557.90000000 1558.10000000 1561.46100574 2.26750550 5 1515544500 2018.01.10 00:35 1557.80000000 1557.90000000 1557.70000000 1557.90000000 1561.12186233 2.51861898 3 1515553200 2018.01.10 03:00 1557.80000000 1557.40000000 1557.30000000 1558.20000000 1560.76739925 2.75692844 112 1515555000 2018.01.10 03:30 1557.50000000 1556.80000000 1556.70000000 1557.90000000 1560.38955171 2.98900697 99 1515556800 2018.01.10 04:00 1556.70000000 1557.80000000 1556.70000000 1557.80000000 1560.14292773 3.03669777 60 1515558600 2018.01.10 04:30 1557.70000000 1557.20000000 1557.00000000 1557.80000000 1559.86264890 3.08493637 51 1515560400 2018.01.10 05:00 1557.10000000 1557.90000000 1556.90000000 1557.90000000 1559.67572996 2.99203040 37 1515562200 2018.01.10 05:30 1557.80000000 1558.10000000 1557.70000000 1578.60000000 1559.52566044 3.04993347 89 1515564000 2018.01.10 06:00 1558.00000000 1558.10000000 1558.00000000 1558.50000000 1559.38988325 3.05390119 33 1515565800 2018.01.10 06:30 1558.00000000 1557.70000000 1557.70000000 1558.10000000 1559.22894199 3.05776057 27 1515567600 2018.01.10 07:00 1557.60000000 1556.80000000 1556.70000000 1557.60000000 1558.99761418 3.07006501 33 1515569400 2018.01.10 07:30 1556.60000000 1557.30000000 1556.50000000 1557.90000000 1558.83593664 2.89630347 56 1515571200 2018.01.10 08:00 1557.40000000 1557.10000000 1557.00000000 1557.40000000 1558.67060934 2.63146592 19 1515573000 2018.01.10 08:30 1557.00000000 1556.40000000 1556.30000000 1557.10000000 1558.45436083 2.12327530 27 1515574800 2018.01.10 09:00 1556.30000000 1555.40000000 1555.20000000 1556.40000000 1558.16346933 1.89099795 81 1515576600 2018.01.10 09:30 1555.50000000 1553.40000000 1553.10000000 1555.70000000 1557.70980558 1.72935956 107 1515578400 2018.01.10 10:00 1553.50000000 1553.20000000 1552.30000000 1554.20000000 1557.28030029 1.61590381 189 1515580200 2018.01.10 10:30 1553.10000000 1552.70000000 1552.40000000 1555.10000000 1556.84408121 1.78510342 193 1515582000 2018.01.10 11:00 1552.60000000 1555.00000000 1552.40000000 1555.30000000 1556.66845443 1.70321691 177 1515583800 2018.01.10 11:30 1554.90000000 1553.90000000 1553.40000000 1554.90000000 1556.40479210 1.75471450 155 1515585600 2018.01.10 12:00 1554.00000000 1552.00000000 1552.00000000 1554.40000000 1555.98528809 1.96514782 164 1515587400 2018.01.10 12:30 1552.20000000 1548.20000000 1547.40000000 1552.90000000 1555.24383208 2.59173731 576 1515589200 2018.01.10 13:00 1548.30000000 1550.80000000 1548.20000000 1551.40000000 1554.82060998 2.77312585 297 1515591000 2018.01.10 13:30 1550.90000000 1550.20000000 1549.60000000 1551.40000000 1554.38055189 2.97962416 211 1515592800 2018.01.10 14:00 1550.10000000 1552.90000000 1549.70000000 1553.00000000 1554.23954695 2.91844661 302 1515594600 2018.01.10 14:30 1553.00000000 1551.90000000 1551.80000000 1553.90000000 1554.01673295 2.91482767 269 1515596400 2018.01.10 15:00 1552.00000000 1554.40000000 1551.40000000 1554.80000000 1554.05323458 2.78065728 255 1515598200 2018.01.10 15:30 1554.30000000 1554.50000000 1553.40000000 1555.30000000 1554.09578366 2.63086974 308 1515600000 2018.01.10 16:00 1554.40000000 1556.30000000 1553.70000000 1556.70000000 1554.30570903 2.53868094 366 1515601800 2018.01.10 16:30 1556.20000000 1556.00000000 1550.30000000 1557.70000000 1554.46707007 2.48251599 2609 1515603600 2018.01.10 17:00 1556.10000000 1554.40000000 1552.00000000 1557.40000000 1554.46068245 2.42538683 1778 1515605400 2018.01.10 17:30 1554.30000000 1553.40000000 1552.40000000 1556.90000000 1554.35966507 2.31797204 1288 1515607200 2018.01.10 18:00 1553.50000000 1553.80000000 1553.20000000 1556.80000000 1554.30636364 2.21765325 974 1515609000 2018.01.10 18:30 1553.90000000 1557.80000000 1553.80000000 1558.10000000 1554.63909091 2.43921018 724 1515610800 2018.01.10 19:00 1557.90000000 1559.90000000 1557.00000000 1560.90000000 1555.14012987 2.90889411 621 1515612600 2018.01.10 19:30 1560.00000000 1561.50000000 1559.50000000 1561.70000000 1555.74583179 3.45124553 539 1515614400 2018.01.10 20:00 1561.60000000 1561.20000000 1559.90000000 1562.20000000 1556.26527638 3.82059924 559 1515616200 2018.01.10 20:30 1561.30000000 1561.70000000 1561.20000000 1562.90000000 1556.78286910 4.12629127 513 1515618000 2018.01.10 21:00 1561.60000000 1559.20000000 1558.40000000 1562.10000000 1557.01307205 4.23570894 833 1515619800 2018.01.10 21:30 1559.10000000 1558.40000000 1557.50000000 1560.00000000 1557.14516042 4.24144160 749 1515621600 2018.01.10 22:00 1558.30000000 1558.00000000 1557.50000000 1560.00000000 1557.22657372 4.11589585 679 1515623400 2018.01.10 22:30 1557.90000000 1559.80000000 1557.40000000 1560.00000000 1557.47166193 3.70264433 980 1515625200 2018.01.10 23:00 1559.90000000 1560.80000000 1559.40000000 1561.00000000 1557.78864651 3.54415511 375 1515627000 2018.01.10 23:30 1560.70000000 1560.20000000 1559.90000000 1560.90000000 1558.01829922 3.20113586 70 1515630900 2018.01.11 00:35 1560.10000000 1560.10000000 1560.00000000 1560.10000000 1558.21655644 3.05507602 3 1515639600 2018.01.11 03:00 1562.10000000 1561.10000000 1560.80000000 1562.40000000 1558.49117011 2.80712585 146 1515641400 2018.01.11 03:30 1561.00000000 1561.60000000 1560.30000000 1561.70000000 1558.78724915 2.76000535 77 1515643200 2018.01.11 04:00 1561.50000000 1560.40000000 1559.80000000 1561.50000000 1558.94084447 2.61810446 92 1515645000 2018.01.11 04:30 1560.30000000 1558.10000000 1558.00000000 1560.40000000 1558.86076404 2.55659643 103 1515646800 2018.01.11 05:00 1558.20000000 1559.40000000 1558.00000000 1559.50000000 1558.91211985 2.47502593 63 1515648600 2018.01.11 05:30 1559.30000000 1561.20000000 1558.90000000 1561.20000000 1559.13001320 2.28321996 109 1515650400 2018.01.11 06:00 1561.40000000 1561.60000000 1561.30000000 1561.80000000 1559.36525004 1.90297465 39 1515652200 2018.01.11 06:30 1561.70000000 1561.80000000 1561.60000000 1562.50000000 1559.59713098 1.42842349 74 1515654000 2018.01.11 07:00 1561.70000000 1561.90000000 1561.60000000 1562.20000000 1559.81645184 1.35727410 65 1515655800 2018.01.11 07:30 1561.80000000 1561.90000000 1561.50000000 1562.20000000 1560.01488500 1.35239987 53 1515657600 2018.01.11 08:00 1562.00000000 1560.80000000 1560.70000000 1562.20000000 1560.08965786 1.29944346 74 1515659400 2018.01.11 08:30 1560.70000000 1560.70000000 1560.40000000 1560.90000000 1560.14778568 1.26837182 63 1515661200 2018.01.11 09:00 1560.80000000 1560.90000000 1560.80000000 1561.70000000 1560.21942514 1.21913967 105 1515663000 2018.01.11 09:30 1561.00000000 1562.20000000 1560.90000000 1562.20000000 1560.40805132 1.24226806 73 1515664800 2018.01.11 10:00 1562.30000000 1561.00000000 1561.00000000 1562.40000000 1560.46442738 1.15421654 207 1515666600 2018.01.11 10:30 1561.10000000 1561.90000000 1560.90000000 1561.90000000 1560.60114858 1.01950041 135 1515668400 2018.01.11 11:00 1561.80000000 1560.40000000 1560.20000000 1562.20000000 1560.58199158 1.01050945 131 1515670200 2018.01.11 11:30 1560.30000000 1560.30000000 1560.00000000 1560.50000000 1560.55513524 1.01940594 66 1515672000 2018.01.11 12:00 1560.40000000 1559.40000000 1559.30000000 1560.60000000 1560.44512236 1.08318031 67 1515673800 2018.01.11 12:30 1559.50000000 1560.00000000 1559.20000000 1560.40000000 1560.40272975 1.10075423 117 1515675600 2018.01.11 13:00 1559.90000000 1561.90000000 1559.90000000 1561.90000000 1560.54532692 1.08927160 88 1515677400 2018.01.11 13:30 1561.80000000 1561.10000000 1560.80000000 1561.80000000 1560.59815292 1.05707544 66 1515679200 2018.01.11 14:00 1561.00000000 1563.70000000 1561.00000000 1563.90000000 1560.89356693 1.20019026 178 1515681000 2018.01.11 14:30 1563.60000000 1562.70000000 1562.50000000 1563.80000000 1561.06560818 1.06010023 254 1515682800 2018.01.11 15:00 1562.60000000 1562.30000000 1561.60000000 1562.80000000 1561.18316930 1.00000532 211 1515684600 2018.01.11 15:30 1562.50000000 1560.80000000 1560.70000000 1562.50000000 1561.14667699 1.01091045 280 1515686400 2018.01.11 16:00 1560.90000000 1562.00000000 1560.90000000 1562.50000000 1561.22794585 1.00793899 238 1515688200 2018.01.11 16:30 1562.30000000 1570.20000000 1561.20000000 1571.20000000 1562.08242719 2.18367599 1556 1515690000 2018.01.11 17:00 1570.30000000 1570.20000000 1569.50000000 1572.80000000 1562.85552937 2.90628587 1096 1515691800 2018.01.11 17:30 1570.30000000 1580.00000000 1570.20000000 1580.70000000 1564.48833609 4.98834244 1151 1515693600 2018.01.11 18:00 1579.90000000 1580.20000000 1579.70000000 1581.90000000 1565.98468504 6.32158086 929 1515695400 2018.01.11 18:30 1580.30000000 1580.90000000 1578.90000000 1581.80000000 1567.40519122 7.36249650 680 1515697200 2018.01.11 19:00 1580.80000000 1583.00000000 1579.40000000 1583.00000000 1568.89041111 8.36698893 502 1515699000 2018.01.11 19:30 1583.20000000 1586.90000000 1583.00000000 1586.90000000 1570.60561005 9.58571494 871 1515700800 2018.01.11 20:00 1587.00000000 1582.80000000 1582.30000000 1587.40000000 1571.76698052 10.04320532 669 1515702600 2018.01.11 20:30 1582.70000000 1583.60000000 1582.50000000 1584.10000000 1572.89393476 10.44548940 423 1515704400 2018.01.11 21:00 1583.70000000 1585.80000000 1582.90000000 1585.80000000 1574.12308383 10.77351990 313 1515706200 2018.01.11 21:30 1585.70000000 1585.70000000 1582.80000000 1586.10000000 1575.22564727 10.89773340 416 1515708000 2018.01.11 22:00 1585.60000000 1585.70000000 1585.20000000 1586.90000000 1576.22320468 10.78014397 509 1515709800 2018.01.11 22:30 1585.60000000 1584.90000000 1583.00000000 1586.60000000 1577.04956613 10.48730081 1312 1515711600 2018.01.11 23:00 1584.80000000 1584.30000000 1584.20000000 1586.20000000 1577.74008365 10.16285973 438 1515713400 2018.01.11 23:30 1584.20000000 1583.90000000 1583.90000000 1585.20000000 1578.32674235 9.62145077 69 1515715500 2018.01.12 00:05 1584.00000000 1584.00000000 1583.80000000 1584.20000000 1578.86705260 9.17251060 11 1515717300 2018.01.12 00:35 1584.10000000 1583.80000000 1583.70000000 1584.10000000 1579.33685711 8.50480964 20 1515726000 2018.01.12 03:00 1583.90000000 1583.30000000 1582.80000000 1584.00000000 1579.71429929 7.62697614 146 1515727800 2018.01.12 03:30 1583.40000000 1584.10000000 1583.30000000 1584.10000000 1580.13198507 6.33435062 95 1515729600 2018.01.12 04:00 1584.20000000 1585.20000000 1583.70000000 1585.20000000 1580.61465316 4.79470861 120 1515731400 2018.01.12 04:30 1585.10000000 1585.00000000 1584.50000000 1585.10000000 1581.03230524 4.07083062 44 1515733200 2018.01.12 05:00 1584.90000000 1584.80000000 1584.60000000 1585.00000000 1581.39113331 3.08039338 37 1515735000 2018.01.12 05:30 1584.90000000 1584.70000000 1584.70000000 1585.20000000 1581.70626348 2.88315777 53 1515736800 2018.01.12 06:00 1584.60000000 1584.30000000 1584.10000000 1584.70000000 1581.95328600 2.70145083 34 1515738600 2018.01.12 06:30 1584.20000000 1584.30000000 1584.20000000 1584.80000000 1582.17678257 2.53516694 52 1515740400 2018.01.12 07:00 1584.40000000 1584.70000000 1584.10000000 1584.70000000 1582.41708899 2.36842611 78 1515742200 2018.01.12 07:30 1584.60000000 1584.20000000 1584.00000000 1584.80000000 1582.58689004 2.02492217 51 1515744000 2018.01.12 08:00 1584.10000000 1585.10000000 1584.10000000 1585.20000000 1582.82623385 1.87665138 63 1515745800 2018.01.12 08:30 1585.00000000 1585.60000000 1585.00000000 1585.80000000 1583.09040205 1.72401557 38 1515747600 2018.01.12 09:00 1585.50000000 1586.90000000 1585.50000000 1587.10000000 1583.45322090 1.50874022 71 1515749400 2018.01.12 09:30 1587.00000000 1586.30000000 1586.10000000 1587.20000000 1583.72434272 1.34042136 94 1515751200 2018.01.12 10:00 1586.20000000 1589.30000000 1585.80000000 1589.60000000 1584.25535770 1.46703396 228 1515753000 2018.01.12 10:30 1589.20000000 1589.10000000 1588.10000000 1589.50000000 1584.71675221 1.64221532 131 1515754800 2018.01.12 11:00 1589.20000000 1589.60000000 1589.00000000 1590.10000000 1585.18182343 1.85794633 157 1515756600 2018.01.12 11:30 1589.50000000 1589.50000000 1589.30000000 1590.00000000 1585.59307834 2.01327937 102 1515758400 2018.01.12 12:00 1589.40000000 1589.50000000 1589.10000000 1589.70000000 1585.96516611 2.13337175 57 1515760200 2018.01.12 12:30 1589.40000000 1589.60000000 1589.10000000 1589.80000000 1586.31134077 2.21283738 57 1515762000 2018.01.12 13:00 1589.50000000 1589.50000000 1589.20000000 1590.00000000 1586.61502260 2.21128408 70 1515763800 2018.01.12 13:30 1589.40000000 1589.00000000 1588.80000000 1589.70000000 1586.84216331 2.19566265 105 1515765600 2018.01.12 14:00 1588.90000000 1588.20000000 1588.20000000 1589.80000000 1586.97148109 2.18278075 118 1515767400 2018.01.12 14:30 1588.30000000 1587.50000000 1587.50000000 1588.50000000 1587.02181622 2.13898742 125 1515769200 2018.01.12 15:00 1587.40000000 1587.90000000 1586.50000000 1588.10000000 1587.10545277 2.08266727 259 1515771000 2018.01.12 15:30 1587.70000000 1584.60000000 1582.40000000 1587.70000000 1586.86683822 2.11679430 722 1515772800 2018.01.12 16:00 1584.70000000 1587.10000000 1584.30000000 1589.50000000 1586.88904411 2.03273907 523 1515774600 2018.01.12 16:30 1586.70000000 1588.20000000 1584.70000000 1589.00000000 1587.01389705 1.93089370 1908 1515776400 2018.01.12 17:00 1588.10000000 1589.50000000 1585.80000000 1590.00000000 1587.25066876 1.85708143 1114 1515778200 2018.01.12 17:30 1589.40000000 1594.20000000 1588.70000000 1594.30000000 1587.91250983 2.10568242 1147 1515780000 2018.01.12 18:00 1594.30000000 1597.10000000 1592.60000000 1597.40000000 1588.78750889 2.69794442 1145 1515781800 2018.01.12 18:30 1597.00000000 1597.10000000 1596.10000000 1599.10000000 1589.57917471 3.12220177 782 1515783600 2018.01.12 19:00 1597.00000000 1594.20000000 1594.00000000 1597.30000000 1590.01925331 3.22678581 629 1515785400 2018.01.12 19:30 1594.10000000 1593.20000000 1592.00000000 1594.30000000 1590.32218157 3.19556727 571 1515787200 2018.01.12 20:00 1593.30000000 1590.70000000 1590.60000000 1593.60000000 1590.35816427 3.18935018 512 1515789000 2018.01.12 20:30 1590.80000000 1590.10000000 1589.50000000 1591.50000000 1590.33357720 3.17720319 649 1515790800 2018.01.12 21:00 1590.00000000 1590.30000000 1588.20000000 1591.00000000 1590.33037937 3.17299306 569 1515792600 2018.01.12 21:30 1590.40000000 1589.60000000 1588.20000000 1591.30000000 1590.26081943 3.17306555 541 1515794400 2018.01.12 22:00 1589.50000000 1589.70000000 1588.10000000 1590.60000000 1590.20740806 3.17318613 653 1515796200 2018.01.12 22:30 1589.80000000 1591.80000000 1588.90000000 1591.90000000 1590.35908348 3.18108655 1098 1515798000 2018.01.12 23:00 1591.70000000 1592.60000000 1590.60000000 1593.30000000 1590.57250410 3.20365507 478 1515985200 2018.01.15 03:00 1596.40000000 1596.40000000 1595.60000000 1596.70000000 1591.12750371 3.41632217 178 1515987000 2018.01.15 03:30 1596.30000000 1596.10000000 1595.80000000 1596.80000000 1591.60107479 3.52844751 133 1515988800 2018.01.15 04:00 1596.00000000 1596.10000000 1595.70000000 1596.60000000 1592.02954385 3.55143819 92 1515990600 2018.01.15 04:30 1596.00000000 1596.20000000 1595.60000000 1596.50000000 1592.42673015 3.55250167 51 1515992400 2018.01.15 05:00 1596.10000000 1596.50000000 1596.10000000 1596.80000000 1592.81466062 3.19698118 33 1515994200 2018.01.15 05:30 1596.60000000 1597.00000000 1596.40000000 1597.10000000 1593.21326437 3.03508273 57 1515996000 2018.01.15 06:00 1597.10000000 1597.10000000 1596.80000000 1597.10000000 1593.58342966 2.90371731 31 1515997800 2018.01.15 06:30 1597.00000000 1597.10000000 1596.80000000 1597.10000000 1593.91834113 2.81877321 23 1515999600 2018.01.15 07:00 1597.00000000 1597.70000000 1597.00000000 1597.80000000 1594.27849911 2.91371796 38 1516001400 2018.01.15 07:30 1597.60000000 1596.80000000 1596.80000000 1597.60000000 1594.51864205 2.90684452 38 1516003200 2018.01.15 08:00 1597.00000000 1596.00000000 1595.20000000 1597.10000000 1594.65972376 2.88429872 99 1516005000 2018.01.15 08:30 1595.80000000 1594.70000000 1594.30000000 1595.80000000 1594.66355960 2.88298151 93 1516006800 2018.01.15 09:00 1595.10000000 1594.60000000 1594.20000000 1595.70000000 1594.65750630 2.86373621 146 1516008600 2018.01.15 09:30 1594.50000000 1595.00000000 1593.80000000 1595.00000000 1594.69012475 2.72589984 82 1516010400 2018.01.15 10:00 1594.80000000 1595.20000000 1593.80000000 1596.00000000 1594.73868430 2.52573265 259 1516012200 2018.01.15 10:30 1595.30000000 1595.30000000 1594.30000000 1595.30000000 1594.79214293 2.31881071 129 1516014000 2018.01.15 11:00 1595.50000000 1595.30000000 1595.10000000 1596.40000000 1594.84051027 1.99731559 74 1516015800 2018.01.15 11:30 1595.40000000 1597.10000000 1595.30000000 1597.10000000 1595.05569977 1.60834723 127 1516017600 2018.01.15 12:00 1597.20000000 1597.50000000 1596.60000000 1597.80000000 1595.28849027 1.40110363 132 1516019400 2018.01.15 12:30 1597.40000000 1595.80000000 1595.60000000 1598.10000000 1595.33720548 1.23724478 165 1516021200 2018.01.15 13:00 1595.90000000 1595.60000000 1594.70000000 1596.50000000 1595.36223353 1.19935108 167 1516023000 2018.01.15 13:30 1595.70000000 1595.70000000 1595.10000000 1596.20000000 1595.39440177 1.17027211 120 1516024800 2018.01.15 14:00 1595.60000000 1595.70000000 1595.10000000 1596.10000000 1595.42350636 1.14428087 120 1516026600 2018.01.15 14:30 1595.60000000 1596.10000000 1594.80000000 1596.20000000 1595.48793433 1.10470950 102 1516028400 2018.01.15 15:00 1596.20000000 1596.00000000 1595.10000000 1596.30000000 1595.53670249 1.06224915 97 1516030200 2018.01.15 15:30 1596.10000000 1595.30000000 1594.60000000 1596.20000000 1595.51415939 1.02206041 110 1516032000 2018.01.15 16:00 1595.40000000 1595.60000000 1595.20000000 1596.50000000 1595.52233469 0.95546206 160 1516033800 2018.01.15 16:30 1595.50000000 1592.30000000 1591.60000000 1595.60000000 1595.21544567 1.22039915 498 1516035600 2018.01.15 17:00 1592.20000000 1592.30000000 1590.80000000 1593.50000000 1594.93778418 1.33511097 379 1516037400 2018.01.15 17:30 1592.40000000 1593.00000000 1592.10000000 1593.70000000 1594.75323330 1.38908896 384 1516039200 2018.01.15 18:00 1592.90000000 1592.50000000 1591.60000000 1595.30000000 1594.53863966 1.50682945 347 1516041000 2018.01.15 18:30 1592.60000000 1589.30000000 1588.90000000 1592.60000000 1594.03972159 2.02760967 265 1516042800 2018.01.15 19:00 1589.40000000 1587.70000000 1587.50000000 1589.50000000 1593.43593858 2.63112832 166 1516044600 2018.01.15 19:30 1587.60000000 1589.60000000 1586.80000000 1590.10000000 1593.07061110 2.86143085 179 1516071600 2018.01.16 03:00 1591.60000000 1591.90000000 1591.60000000 1592.50000000 1592.95912433 2.87137374 117 1516073400 2018.01.16 03:30 1591.80000000 1593.30000000 1591.80000000 1593.50000000 1592.99158868 2.81387183 108 1516075200 2018.01.16 04:00 1593.20000000 1594.10000000 1593.20000000 1594.30000000 1593.09715166 2.74756433 83 1516077000 2018.01.16 04:30 1594.00000000 1594.10000000 1593.60000000 1594.20000000 1593.19266103 2.58804028 50 1516078800 2018.01.16 05:00 1594.00000000 1594.10000000 1593.80000000 1594.20000000 1593.27907426 2.40120973 37 1516080600 2018.01.16 05:30 1594.20000000 1594.30000000 1594.20000000 1594.70000000 1593.37630528 2.34120614 41 1516082400 2018.01.16 06:00 1594.40000000 1594.80000000 1594.30000000 1595.30000000 1593.51189526 2.31330443 54 1516084200 2018.01.16 06:30 1595.00000000 1595.00000000 1594.70000000 1595.20000000 1593.65361952 2.29971407 42 1516086000 2018.01.16 07:00 1595.10000000 1595.20000000 1594.70000000 1595.60000000 1593.80089385 2.30593798 53 1516087800 2018.01.16 07:30 1595.10000000 1595.20000000 1595.00000000 1595.50000000 1593.93414206 2.30380160 53 1516089600 2018.01.16 08:00 1595.30000000 1595.30000000 1595.20000000 1595.60000000 1594.06422376 2.32025916 104 1516091400 2018.01.16 08:30 1595.20000000 1596.10000000 1595.20000000 1596.30000000 1594.25810722 2.41954803 58 1516093200 2018.01.16 09:00 1596.20000000 1596.20000000 1595.60000000 1596.60000000 1594.44304939 2.51709563 71 1516095000 2018.01.16 09:30 1596.30000000 1596.20000000 1596.20000000 1596.60000000 1594.61037802 2.56918893 61 1516096800 2018.01.16 10:00 1596.10000000 1597.20000000 1595.80000000 1598.00000000 1594.85700868 2.67430330 213 1516098600 2018.01.16 10:30 1597.30000000 1595.70000000 1595.40000000 1597.40000000 1594.93729357 2.67894080 132 1516100400 2018.01.16 11:00 1595.60000000 1596.10000000 1595.50000000 1596.60000000 1595.04802751 2.67425463 102 1516102200 2018.01.16 11:30 1596.20000000 1598.00000000 1596.20000000 1598.10000000 1595.32916775 2.51390682 166 1516104000 2018.01.16 12:00 1598.10000000 1598.60000000 1597.60000000 1598.60000000 1595.64067558 2.05314336 101 1516105800 2018.01.16 12:30 1598.70000000 1599.20000000 1598.70000000 1599.30000000 1595.97965886 1.79284497 126 1516107600 2018.01.16 13:00 1599.30000000 1599.20000000 1598.70000000 1599.60000000 1596.28635802 1.74546157 106 1516109400 2018.01.16 13:30 1599.30000000 1597.80000000 1597.80000000 1599.40000000 1596.43051440 1.66853804 88 1516111200 2018.01.16 14:00 1597.90000000 1596.50000000 1596.50000000 1597.90000000 1596.43713207 1.58595746 131 1516113000 2018.01.16 14:30 1596.60000000 1597.10000000 1596.10000000 1597.20000000 1596.50026235 1.50799794 111 1516114800 2018.01.16 15:00 1597.00000000 1597.20000000 1596.20000000 1597.50000000 1596.56690403 1.41737602 146 1516116600 2018.01.16 15:30 1597.40000000 1599.10000000 1597.00000000 1599.80000000 1596.80815127 1.42330987 209 1516118400 2018.01.16 16:00 1599.00000000 1599.00000000 1598.60000000 1599.20000000 1597.01689877 1.42476474 239 1516120200 2018.01.16 16:30 1598.90000000 1600.10000000 1597.60000000 1600.60000000 1597.31052746 1.50038781 1706 1516122000 2018.01.16 17:00 1600.20000000 1602.30000000 1598.60000000 1604.20000000 1597.78571532 1.79419426 1117 1516123800 2018.01.16 17:30 1602.40000000 1597.00000000 1597.00000000 1602.60000000 1597.71088529 1.70520595 1369 1516125600 2018.01.16 18:00 1596.80000000 1598.10000000 1594.30000000 1598.60000000 1597.74794383 1.61766924 1295 1516127400 2018.01.16 18:30 1598.00000000 1592.80000000 1592.30000000 1598.60000000 1597.27671108 1.96310371 1534 1516129200 2018.01.16 19:00 1593.00000000 1590.80000000 1590.00000000 1594.50000000 1596.65988146 2.53491133 1037 1516131000 2018.01.16 19:30 1590.90000000 1587.00000000 1586.60000000 1591.60000000 1595.73989275 3.52741512 1074 1516132800 2018.01.16 20:00 1587.10000000 1586.00000000 1585.30000000 1587.70000000 1594.81228391 4.37348073 1074 1516134600 2018.01.16 20:30 1586.10000000 1581.20000000 1581.10000000 1586.30000000 1593.51587592 5.67611899 1156 1516136400 2018.01.16 21:00 1581.30000000 1576.00000000 1575.60000000 1582.10000000 1591.84769726 7.33426211 1592 1516138200 2018.01.16 21:30 1575.90000000 1575.60000000 1569.30000000 1578.30000000 1590.30029752 8.52637544 2037 1516140000 2018.01.16 22:00 1575.70000000 1578.70000000 1575.40000000 1580.90000000 1589.19550728 9.06319406 1699 1516141800 2018.01.16 22:30 1578.60000000 1572.50000000 1572.00000000 1578.60000000 1587.60545897 9.99883619 1814 1516143600 2018.01.16 23:00 1572.60000000 1577.20000000 1572.50000000 1577.50000000 1586.61446288 10.22716818 597 1516145400 2018.01.16 23:30 1577.10000000 1577.70000000 1576.60000000 1578.10000000 1585.76546641 10.35592917 102 1516147500 2018.01.17 00:05 1577.60000000 1576.40000000 1576.20000000 1577.60000000 1584.87351723 10.52671180 26 1516149300 2018.01.17 00:35 1576.30000000 1576.40000000 1576.20000000 1577.20000000 1584.06651559 10.54037542 15 1516158000 2018.01.17 03:00 1577.10000000 1580.10000000 1576.90000000 1580.20000000 1583.68875220 10.24774929 212 1516159800 2018.01.17 03:30 1580.20000000 1578.10000000 1577.60000000 1580.60000000 1583.15649009 9.82555758 217 1516161600 2018.01.17 04:00 1578.00000000 1579.50000000 1577.10000000 1580.50000000 1582.80825294 9.24607336 266 1516163400 2018.01.17 04:30 1579.30000000 1580.10000000 1579.00000000 1581.10000000 1582.55032408 8.43576286 168 1516165200 2018.01.17 05:00 1580.00000000 1578.80000000 1578.50000000 1580.10000000 1582.19315036 7.21784643 161 1516167000 2018.01.17 05:30 1578.90000000 1579.00000000 1578.60000000 1579.60000000 1581.88904080 6.40878970 82 1516168800 2018.01.17 06:00 1578.90000000 1577.30000000 1577.10000000 1578.90000000 1581.45198930 5.25147924 162 1516170600 2018.01.17 06:30 1577.20000000 1578.60000000 1577.10000000 1579.20000000 1581.18037127 4.52523579 161 1516172400 2018.01.17 07:00 1578.50000000 1579.50000000 1578.10000000 1579.60000000 1581.02033591 3.90525308 117 1516174200 2018.01.17 07:30 1579.40000000 1579.10000000 1578.60000000 1579.50000000 1580.83744678 3.56635608 93 1516176000 2018.01.17 08:00 1579.20000000 1578.50000000 1577.10000000 1579.30000000 1580.61483280 3.23301803 180 1516177800 2018.01.17 08:30 1578.40000000 1577.50000000 1577.20000000 1578.50000000 1580.31818206 3.05878243 130 1516179600 2018.01.17 09:00 1577.40000000 1578.60000000 1577.40000000 1579.20000000 1580.15454567 2.79757586 145 1516181400 2018.01.17 09:30 1578.50000000 1578.30000000 1578.10000000 1578.60000000 1579.97792227 2.50297249 115 1516183200 2018.01.17 10:00 1578.40000000 1581.60000000 1578.30000000 1581.80000000 1580.13240587 2.62213653 274 1516185000 2018.01.17 10:30 1581.50000000 1582.10000000 1581.20000000 1582.70000000 1580.31979578 2.17277393 156 1516186800 2018.01.17 11:00 1582.20000000 1581.60000000 1581.30000000 1582.30000000 1580.44171999 2.16045434 106 1516188600 2018.01.17 11:30 1581.50000000 1582.30000000 1581.30000000 1582.60000000 1580.61869904 2.22392197 91 1516190400 2018.01.17 12:00 1582.20000000 1581.80000000 1581.30000000 1582.80000000 1580.73120390 2.09847742 85 1516192200 2018.01.17 12:30 1581.70000000 1582.60000000 1581.60000000 1583.00000000 1580.90918448 2.00529515 83 1516194000 2018.01.17 13:00 1582.70000000 1584.80000000 1582.60000000 1584.80000000 1581.27973834 2.35958097 150 1516195800 2018.01.17 13:30 1584.70000000 1584.50000000 1584.00000000 1584.80000000 1581.58642992 2.50450347 145 1516197600 2018.01.17 14:00 1584.60000000 1584.50000000 1583.70000000 1585.00000000 1581.86391279 2.66996773 124 1516199400 2018.01.17 14:30 1584.40000000 1583.80000000 1583.50000000 1584.60000000 1582.04830205 2.75845142 145 1516201200 2018.01.17 15:00 1583.70000000 1582.20000000 1582.10000000 1584.60000000 1582.06274947 2.66753282 210 1516203000 2018.01.17 15:30 1582.30000000 1582.50000000 1582.00000000 1582.90000000 1582.10439238 2.59604234 198 1516204800 2018.01.17 16:00 1582.60000000 1579.20000000 1579.00000000 1583.00000000 1581.82778358 2.36055577 303 1516206600 2018.01.17 16:30 1579.30000000 1576.00000000 1574.50000000 1580.40000000 1581.27275657 2.48879901 2550 1516208400 2018.01.17 17:00 1575.90000000 1577.00000000 1575.10000000 1579.60000000 1580.86582737 2.61388148 2186 1516210200 2018.01.17 17:30 1576.90000000 1577.70000000 1576.50000000 1580.90000000 1580.56432001 2.69480423 1583 1516212000 2018.01.17 18:00 1577.60000000 1577.90000000 1574.80000000 1580.40000000 1580.31057524 2.75690185 1074 1516213800 2018.01.17 18:30 1578.00000000 1579.40000000 1577.20000000 1580.20000000 1580.22385379 2.71297246 800 1516215600 2018.01.17 19:00 1579.50000000 1582.80000000 1579.40000000 1583.50000000 1580.46920105 2.67876002 840 1516217400 2018.01.17 19:30 1582.90000000 1583.40000000 1582.00000000 1583.60000000 1580.74832476 2.63374835 692 1516219200 2018.01.17 20:00 1583.30000000 1583.70000000 1581.40000000 1584.70000000 1581.02943669 2.64537683 808 1516221000 2018.01.17 20:30 1583.60000000 1583.50000000 1582.50000000 1584.90000000 1581.26472843 2.65548212 647 1516222800 2018.01.17 21:00 1583.70000000 1586.20000000 1583.60000000 1587.80000000 1581.73475429 2.82682721 695 1516224600 2018.01.17 21:30 1586.00000000 1589.90000000 1586.00000000 1589.90000000 1582.51239674 3.35206437 614 1516226400 2018.01.17 22:00 1590.00000000 1586.90000000 1586.20000000 1590.70000000 1582.93026372 3.52436752 856 1516228200 2018.01.17 22:30 1587.00000000 1586.50000000 1584.10000000 1588.00000000 1583.27023860 3.65778762 1073 1516230000 2018.01.17 23:00 1586.40000000 1585.80000000 1584.00000000 1586.50000000 1583.51116826 3.73224651 330 1516231800 2018.01.17 23:30 1585.70000000 1585.80000000 1585.50000000 1587.00000000 1583.72915224 3.81164186 106 1516233900 2018.01.18 00:05 1585.90000000 1586.10000000 1585.90000000 1586.10000000 1583.95494726 3.90432513 5 1516235700 2018.01.18 00:35 1586.30000000 1586.10000000 1585.90000000 1586.40000000 1584.15923800 3.99163200 11 1516244400 2018.01.18 03:00 1586.90000000 1586.10000000 1585.60000000 1588.30000000 1584.34407247 4.04302024 259 1516246200 2018.01.18 03:30 1586.00000000 1585.60000000 1585.00000000 1586.40000000 1584.46368462 4.06493657 127 1516248000 2018.01.18 04:00 1585.50000000 1586.50000000 1585.30000000 1586.70000000 1584.65761942 3.96243272 154 1516249800 2018.01.18 04:30 1586.40000000 1586.60000000 1586.40000000 1587.10000000 1584.84260804 3.51490761 73 1516251600 2018.01.18 05:00 1586.50000000 1586.80000000 1586.50000000 1587.30000000 1585.02902633 3.09383099 52 1516253400 2018.01.18 05:30 1586.90000000 1587.60000000 1586.80000000 1588.10000000 1585.27388096 2.68558539 102 1516255200 2018.01.18 06:00 1587.70000000 1587.10000000 1587.00000000 1588.00000000 1585.44779706 2.13781521 78 1516257000 2018.01.18 06:30 1587.00000000 1586.70000000 1586.30000000 1587.10000000 1585.56705448 1.64497825 85 1516258800 2018.01.18 07:00 1586.60000000 1583.00000000 1583.00000000 1586.80000000 1585.32257310 1.70927848 236 1516260600 2018.01.18 07:30 1583.10000000 1582.30000000 1581.60000000 1584.30000000 1585.03470900 1.90576803 302 1516262400 2018.01.18 08:00 1582.40000000 1584.10000000 1582.00000000 1585.10000000 1584.94568909 1.93887251 179 1516264200 2018.01.18 08:30 1584.00000000 1584.60000000 1583.60000000 1585.00000000 1584.91276632 1.93188873 171 1516266000 2018.01.18 09:00 1584.70000000 1584.60000000 1584.50000000 1586.30000000 1584.88297905 1.92769891 162 1516267800 2018.01.18 09:30 1584.50000000 1585.50000000 1584.00000000 1585.70000000 1584.94174295 1.54343819 90 1516269600 2018.01.18 10:00 1585.60000000 1582.80000000 1582.30000000 1586.30000000 1584.73776743 1.64111034 420 1516271400 2018.01.18 10:30 1582.70000000 1581.60000000 1581.50000000 1583.00000000 1584.43893244 1.85328428 155 1516273200 2018.01.18 11:00 1581.70000000 1581.10000000 1581.10000000 1582.70000000 1584.12093888 2.09200672 231 1516275000 2018.01.18 11:30 1581.20000000 1583.10000000 1581.20000000 1583.30000000 1584.02370660 2.10893983 175 1516276800 2018.01.18 12:00 1583.00000000 1582.60000000 1581.70000000 1583.10000000 1583.88811550 2.13087584 186 1516278600 2018.01.18 12:30 1582.50000000 1584.00000000 1582.20000000 1584.20000000 1583.89877116 2.06912028 127 1516280400 2018.01.18 13:00 1584.10000000 1584.80000000 1583.50000000 1585.10000000 1583.98460248 1.99378393 128 1516282200 2018.01.18 13:30 1584.90000000 1585.80000000 1584.60000000 1586.00000000 1584.15749748 1.95969597 127 1516284000 2018.01.18 14:00 1585.70000000 1584.60000000 1584.40000000 1586.60000000 1584.19964058 1.88459296 178 1516285800 2018.01.18 14:30 1584.50000000 1582.50000000 1581.70000000 1584.50000000 1584.03777005 1.85843648 241 1516287600 2018.01.18 15:00 1582.60000000 1582.60000000 1580.50000000 1582.90000000 1583.90083957 1.78822505 371 1516289400 2018.01.18 15:30 1582.40000000 1580.50000000 1579.60000000 1582.60000000 1583.57695008 1.75026020 407 1516291200 2018.01.18 16:00 1580.60000000 1581.80000000 1579.70000000 1582.10000000 1583.40771674 1.60611224 364 1516293000 2018.01.18 16:30 1581.60000000 1581.20000000 1576.90000000 1584.50000000 1583.19745801 1.48972403 2333 1516294800 2018.01.18 17:00 1581.10000000 1578.00000000 1574.20000000 1581.60000000 1582.70246201 1.87709793 1963 1516296600 2018.01.18 17:30 1577.90000000 1576.40000000 1575.20000000 1580.10000000 1582.10222753 2.39806857 1287 1516298400 2018.01.18 18:00 1576.60000000 1576.70000000 1575.90000000 1582.30000000 1581.58772967 2.72339064 1566 1516300200 2018.01.18 18:30 1576.60000000 1579.40000000 1576.00000000 1580.30000000 1581.37937446 2.72201231 1448 1516302000 2018.01.18 19:00 1579.20000000 1580.80000000 1578.90000000 1581.30000000 1581.32419594 2.63739899 743 1516303800 2018.01.18 19:30 1580.90000000 1580.70000000 1580.00000000 1581.50000000 1581.26474871 2.47666475 500 1516305600 2018.01.18 20:00 1580.80000000 1581.40000000 1579.10000000 1582.00000000 1581.27762978 2.45184700 607 1516307400 2018.01.18 20:30 1581.50000000 1581.40000000 1580.60000000 1582.90000000 1581.28928409 2.45005270 596 1516309200 2018.01.18 21:00 1581.50000000 1584.00000000 1581.20000000 1584.00000000 1581.54744751 2.50336540 760 1516311000 2018.01.18 21:30 1583.90000000 1582.40000000 1581.70000000 1584.20000000 1581.62864299 2.48675816 636 1516312800 2018.01.18 22:00 1582.30000000 1579.70000000 1579.40000000 1582.50000000 1581.44496270 2.50706487 487 1516314600 2018.01.18 22:30 1579.80000000 1576.90000000 1575.00000000 1579.90000000 1581.01210911 2.61977273 1244 1516316400 2018.01.18 23:00 1576.80000000 1573.00000000 1572.90000000 1578.40000000 1580.24905110 3.02340146 453 1516318200 2018.01.18 23:30 1573.20000000 1574.30000000 1572.60000000 1574.30000000 1579.68247481 3.05161317 96 1516320300 2018.01.19 00:05 1574.50000000 1574.70000000 1573.40000000 1575.20000000 1579.20795340 3.05295984 72 1516322100 2018.01.19 00:35 1574.60000000 1574.70000000 1574.50000000 1574.90000000 1578.77862450 3.13469132 14 1516330800 2018.01.19 03:00 1575.70000000 1576.50000000 1575.10000000 1576.80000000 1578.56161264 3.06260844 134 1516332600 2018.01.19 03:30 1576.40000000 1576.00000000 1575.30000000 1577.00000000 1578.31764953 3.09018635 211 1516334400 2018.01.19 04:00 1576.10000000 1576.50000000 1575.50000000 1576.70000000 1578.14454005 3.01818787 96 1516336200 2018.01.19 04:30 1576.70000000 1574.20000000 1573.30000000 1576.70000000 1577.76886957 3.06051650 216 1516338000 2018.01.19 05:00 1574.10000000 1572.00000000 1571.90000000 1574.40000000 1577.21945342 3.33585061 151 1516339800 2018.01.19 05:30 1571.90000000 1572.00000000 1570.80000000 1572.20000000 1576.72236262 3.58444665 189 1516341600 2018.01.19 06:00 1571.90000000 1571.80000000 1571.70000000 1572.50000000 1576.25356618 3.82783327 64 1516343400 2018.01.19 06:30 1571.90000000 1572.70000000 1571.90000000 1573.70000000 1575.91513131 3.90678212 153 1516345200 2018.01.19 07:00 1572.60000000 1573.70000000 1572.30000000 1573.80000000 1575.70416642 3.81797517 96 1516347000 2018.01.19 07:30 1573.60000000 1573.40000000 1573.30000000 1573.70000000 1575.48472200 3.71496939 47 1516348800 2018.01.19 08:00 1573.50000000 1572.80000000 1572.80000000 1574.10000000 1575.22903419 3.54317418 55 1516350600 2018.01.19 08:30 1572.90000000 1572.90000000 1572.40000000 1573.10000000 1575.00722141 3.31089401 60 1516352400 2018.01.19 09:00 1573.00000000 1572.70000000 1572.40000000 1573.50000000 1574.78748604 2.65965736 106 1516354200 2018.01.19 09:30 1572.80000000 1573.40000000 1572.40000000 1573.70000000 1574.65534451 2.03307454 128 1516356000 2018.01.19 10:00 1573.50000000 1574.80000000 1573.40000000 1574.90000000 1574.66912122 1.69753802 195 1516357800 2018.01.19 10:30 1574.70000000 1575.10000000 1574.10000000 1575.40000000 1574.71015730 1.64625862 122 1516359600 2018.01.19 11:00 1575.00000000 1577.80000000 1575.00000000 1578.40000000 1575.00442803 1.86734840 246 1516361400 2018.01.19 11:30 1577.70000000 1578.90000000 1577.40000000 1578.90000000 1575.37543489 2.20432169 144 1516363200 2018.01.19 12:00 1579.00000000 1579.80000000 1578.40000000 1580.30000000 1575.79682204 2.58046268 151 1516365000 2018.01.19 12:30 1579.90000000 1580.40000000 1579.50000000 1580.90000000 1576.23521994 2.94328481 140 1516366800 2018.01.19 13:00 1580.30000000 1580.60000000 1580.00000000 1580.90000000 1576.65091328 3.27862436 78 1516368600 2018.01.19 13:30 1580.70000000 1580.80000000 1580.40000000 1581.50000000 1577.04606440 3.57782880 90 1516370400 2018.01.19 14:00 1580.70000000 1580.50000000 1580.50000000 1581.40000000 1577.37501064 3.80761272 147 1516372200 2018.01.19 14:30 1580.60000000 1579.90000000 1579.50000000 1580.70000000 1577.61548582 3.88947153 113 1516374000 2018.01.19 15:00 1580.00000000 1575.90000000 1575.40000000 1580.00000000 1577.45210622 3.63257946 300 1516375800 2018.01.19 15:30 1576.00000000 1576.00000000 1574.20000000 1577.30000000 1577.31381039 3.38913141 432 1516377600 2018.01.19 16:00 1576.30000000 1578.30000000 1575.30000000 1579.50000000 1577.40773321 3.18946238 662 1516379400 2018.01.19 16:30 1578.60000000 1580.60000000 1576.70000000 1581.60000000 1577.71175862 3.15691294 1939 1516381200 2018.01.19 17:00 1580.70000000 1586.50000000 1578.20000000 1587.30000000 1578.54873399 3.73978372 1790 1516383000 2018.01.19 17:30 1586.60000000 1588.00000000 1585.40000000 1590.50000000 1579.44885456 4.29090112 1497 1516384800 2018.01.19 18:00 1588.10000000 1589.50000000 1584.60000000 1590.90000000 1580.40610651 4.77479528 1178 1516386600 2018.01.19 18:30 1589.40000000 1589.10000000 1588.40000000 1590.90000000 1581.23409636 5.02342187 882 1516388400 2018.01.19 19:00 1589.20000000 1590.40000000 1588.70000000 1590.90000000 1582.10703957 5.22375739 723 1516390200 2018.01.19 19:30 1590.30000000 1591.10000000 1589.20000000 1592.20000000 1582.96351199 5.38251452 602 1516392000 2018.01.19 20:00 1591.20000000 1591.70000000 1590.10000000 1592.00000000 1583.79555847 5.55377092 636 1516393800 2018.01.19 20:30 1591.80000000 1593.10000000 1591.00000000 1593.20000000 1584.68169575 5.72703164 743 1516395600 2018.01.19 21:00 1593.00000000 1595.00000000 1592.50000000 1596.10000000 1585.66439140 6.12049181 558 1516397400 2018.01.19 21:30 1595.10000000 1594.50000000 1593.90000000 1596.70000000 1586.50587793 6.38429081 758 1516399200 2018.01.19 22:00 1594.60000000 1595.30000000 1593.60000000 1595.80000000 1587.34341337 6.64536795 728 1516401000 2018.01.19 22:30 1595.40000000 1596.00000000 1594.40000000 1596.90000000 1588.16785019 6.88016905 926 1516402800 2018.01.19 23:00 1596.10000000 1595.50000000 1594.60000000 1598.10000000 1588.86615017 6.98155290 543 1516590000 2018.01.22 03:00 1591.40000000 1592.00000000 1590.90000000 1592.60000000 1589.16461206 6.82780555 130 1516591800 2018.01.22 03:30 1591.90000000 1592.90000000 1590.90000000 1593.10000000 1589.52036329 6.64198720 182 1516593600 2018.01.22 04:00 1592.80000000 1592.90000000 1592.80000000 1594.20000000 1589.84223345 6.35292821 152 1516595400 2018.01.22 04:30 1592.80000000 1592.70000000 1592.40000000 1593.40000000 1590.11440170 5.56839327 121 1516597200 2018.01.22 05:00 1592.60000000 1592.70000000 1592.20000000 1593.00000000 1590.36064915 4.58902085 59 1516599000 2018.01.22 05:30 1592.80000000 1592.50000000 1592.40000000 1593.00000000 1590.56439685 3.68123266 50 1516600800 2018.01.22 06:00 1592.40000000 1592.10000000 1591.90000000 1592.50000000 1590.71064477 2.87318834 28 1516602600 2018.01.22 06:30 1592.00000000 1591.90000000 1591.60000000 1592.20000000 1590.82391670 2.65695052 24 1516604400 2018.01.22 07:00 1592.10000000 1592.00000000 1591.80000000 1592.20000000 1590.93592463 2.51682610 54 1516606200 2018.01.22 07:30 1592.10000000 1592.40000000 1591.90000000 1592.50000000 1591.07536038 2.41679313 79 1516608000 2018.01.22 08:00 1592.50000000 1592.20000000 1592.10000000 1592.60000000 1591.18246892 2.30651053 48 1516609800 2018.01.22 08:30 1592.10000000 1592.10000000 1591.70000000 1592.20000000 1591.26985283 2.23969151 24 1516611600 2018.01.22 09:00 1592.20000000 1591.70000000 1591.70000000 1592.50000000 1591.31081923 2.20885341 63 1516613400 2018.01.22 09:30 1591.90000000 1591.10000000 1591.00000000 1591.90000000 1591.29074120 2.22331310 45 1516615200 2018.01.22 10:00 1591.00000000 1591.90000000 1590.90000000 1592.40000000 1591.34876585 2.14627588 169 1516617000 2018.01.22 10:30 1591.80000000 1592.10000000 1591.50000000 1592.70000000 1591.42031196 1.93959364 128 1516618800 2018.01.22 11:00 1592.00000000 1591.60000000 1591.10000000 1592.20000000 1591.43742511 1.80183028 107 1516620600 2018.01.22 11:30 1591.70000000 1592.50000000 1591.60000000 1592.80000000 1591.53862272 1.53106383 69 1516622400 2018.01.22 12:00 1592.40000000 1591.40000000 1591.20000000 1592.80000000 1591.52542055 1.17066857 88 1516624200 2018.01.22 12:30 1591.30000000 1592.00000000 1591.10000000 1592.10000000 1591.57061860 0.73403090 115 1516626000 2018.01.22 13:00 1592.10000000 1592.90000000 1592.00000000 1593.60000000 1591.69722635 0.69258241 59 1516627800 2018.01.22 13:30 1592.80000000 1593.10000000 1592.60000000 1593.30000000 1591.83082384 0.62602517 67 1516629600 2018.01.22 14:00 1593.20000000 1592.90000000 1592.60000000 1593.60000000 1591.93265014 0.57369761 53 1516631400 2018.01.22 14:30 1592.80000000 1594.20000000 1592.80000000 1594.20000000 1592.14858822 0.67810523 96 1516633200 2018.01.22 15:00 1594.10000000 1595.60000000 1593.50000000 1595.60000000 1592.47729411 0.98814397 179 1516635000 2018.01.22 15:30 1595.70000000 1592.80000000 1592.50000000 1596.00000000 1592.50802800 0.99285883 282 1516636800 2018.01.22 16:00 1592.90000000 1594.00000000 1591.40000000 1594.00000000 1592.65012057 1.05144252 319 1516638600 2018.01.22 16:30 1594.20000000 1594.40000000 1592.80000000 1597.10000000 1592.81677576 1.12248916 1506 1516640400 2018.01.22 17:00 1594.30000000 1595.00000000 1593.00000000 1599.40000000 1593.02470187 1.23176213 1225 1516642200 2018.01.22 17:30 1595.10000000 1595.60000000 1593.90000000 1598.20000000 1593.26996836 1.38696794 1003 1516644000 2018.01.22 18:00 1595.50000000 1593.70000000 1593.70000000 1596.90000000 1593.31092376 1.37732282 849 1516645800 2018.01.22 18:30 1593.60000000 1597.90000000 1593.50000000 1598.10000000 1593.74797864 1.74921860 794 1516647600 2018.01.22 19:00 1597.80000000 1601.00000000 1597.20000000 1601.60000000 1594.43864734 2.43012959 889 1516649400 2018.01.22 19:30 1601.10000000 1598.60000000 1598.50000000 1601.10000000 1594.83496664 2.56748514 710 1516651200 2018.01.22 20:00 1598.70000000 1598.10000000 1597.50000000 1599.20000000 1595.14592220 2.64914530 446 1516653000 2018.01.22 20:30 1598.20000000 1600.40000000 1598.10000000 1600.40000000 1595.64631056 2.90617769 447 1516654800 2018.01.22 21:00 1600.30000000 1598.90000000 1597.80000000 1600.40000000 1595.95618574 2.91516694 507 1516656600 2018.01.22 21:30 1598.80000000 1599.20000000 1598.60000000 1600.60000000 1596.26512044 2.95835069 452 1516658400 2018.01.22 22:00 1599.10000000 1600.50000000 1599.10000000 1600.90000000 1596.66844230 2.96805319 381 1516660200 2018.01.22 22:30 1600.40000000 1604.20000000 1599.60000000 1604.20000000 1597.38573351 3.33118654 788 1516662000 2018.01.22 23:00 1604.10000000 1603.40000000 1603.10000000 1605.50000000 1597.95852079 3.53111595 379 1516663800 2018.01.22 23:30 1603.60000000 1603.70000000 1603.60000000 1605.30000000 1598.50532834 3.67600333 120 1516665900 2018.01.23 00:05 1603.10000000 1603.80000000 1603.00000000 1603.80000000 1599.00958278 3.72229311 11 1516667700 2018.01.23 00:35 1604.10000000 1603.00000000 1603.00000000 1604.10000000 1599.38962252 3.72590548 13 1516676400 2018.01.23 03:00 1603.40000000 1604.40000000 1602.70000000 1604.60000000 1599.86680132 3.85940101 160 1516678200 2018.01.23 03:30 1604.50000000 1604.50000000 1603.90000000 1605.10000000 1600.30805834 3.71483421 177 1516680000 2018.01.23 04:00 1604.60000000 1603.80000000 1603.70000000 1604.70000000 1600.64062421 3.54954130 73 1516681800 2018.01.23 04:30 1603.70000000 1603.60000000 1603.20000000 1603.80000000 1600.92246953 3.33999484 45 1516683600 2018.01.23 05:00 1603.50000000 1603.60000000 1602.90000000 1604.10000000 1601.17747243 3.12046098 171 1516685400 2018.01.23 05:30 1603.70000000 1604.10000000 1603.50000000 1604.30000000 1601.45580839 2.91474194 82 1516687200 2018.01.23 06:00 1604.00000000 1604.60000000 1603.80000000 1605.00000000 1601.75525521 2.38897820 74 1516689000 2018.01.23 06:30 1604.80000000 1605.00000000 1604.50000000 1605.40000000 1602.06427852 2.27489291 103 1516690800 2018.01.23 07:00 1604.90000000 1606.00000000 1604.80000000 1606.00000000 1602.43910914 2.36207760 81 1516692600 2018.01.23 07:30 1605.90000000 1605.40000000 1605.40000000 1606.00000000 1602.72109874 2.24463002 69 1516694400 2018.01.23 08:00 1605.50000000 1606.30000000 1605.50000000 1606.40000000 1603.06194648 2.06174740 121 1516696200 2018.01.23 08:30 1606.40000000 1606.40000000 1606.10000000 1606.90000000 1603.37985634 2.03378900 75 1516698000 2018.01.23 09:00 1606.50000000 1606.40000000 1606.30000000 1606.80000000 1603.66748907 1.80561363 55 1516699800 2018.01.23 09:30 1606.30000000 1607.10000000 1605.90000000 1608.50000000 1603.99439487 1.55580347 91 1516701600 2018.01.23 10:00 1607.00000000 1606.60000000 1606.10000000 1607.10000000 1604.24254774 1.34672881 240 1516703400 2018.01.23 10:30 1606.50000000 1606.50000000 1605.90000000 1606.70000000 1604.45754320 1.35189392 163 1516705200 2018.01.23 11:00 1606.60000000 1606.10000000 1605.90000000 1606.70000000 1604.61396765 1.32184110 72 1516707000 2018.01.23 11:30 1606.00000000 1605.90000000 1605.10000000 1606.20000000 1604.73644692 1.29254078 139 1516708800 2018.01.23 12:00 1606.00000000 1605.10000000 1605.10000000 1606.00000000 1604.77107103 1.26536051 74 1516710600 2018.01.23 12:30 1605.20000000 1604.10000000 1603.90000000 1605.20000000 1604.70715950 1.23907943 94 1516712400 2018.01.23 13:00 1604.00000000 1598.50000000 1598.40000000 1604.10000000 1604.11600145 2.03201710 367 1516714200 2018.01.23 13:30 1598.60000000 1601.10000000 1597.60000000 1601.40000000 1603.82876322 2.24893878 291 1516716000 2018.01.23 14:00 1601.20000000 1600.20000000 1600.10000000 1602.90000000 1603.48316672 2.52771173 260 1516717800 2018.01.23 14:30 1600.30000000 1601.60000000 1600.20000000 1602.30000000 1603.30381751 2.64076192 194 1516719600 2018.01.23 15:00 1601.80000000 1600.70000000 1599.90000000 1602.00000000 1603.05583489 2.81175299 228 1516721400 2018.01.23 15:30 1600.60000000 1599.40000000 1599.20000000 1601.40000000 1602.70766014 3.06640576 229 1516723200 2018.01.23 16:00 1599.50000000 1602.10000000 1599.10000000 1602.10000000 1602.64978774 3.06562942 297 1516725000 2018.01.23 16:30 1602.00000000 1598.60000000 1597.70000000 1604.20000000 1602.26409367 3.30222441 2022 1516726800 2018.01.23 17:00 1598.50000000 1597.80000000 1596.40000000 1600.30000000 1601.83894190 3.50151113 1607 1516728600 2018.01.23 17:30 1597.90000000 1602.10000000 1596.90000000 1602.60000000 1601.86380457 3.40093382 1348 1516730400 2018.01.23 18:00 1602.20000000 1604.40000000 1601.40000000 1605.40000000 1602.10534699 3.22436501 1026 1516732200 2018.01.23 18:30 1604.50000000 1604.70000000 1602.90000000 1605.80000000 1602.35245680 3.07482648 1029 1516734000 2018.01.23 19:00 1604.90000000 1605.50000000 1604.10000000 1606.20000000 1602.65222282 2.98150487 613 1516735800 2018.01.23 19:30 1605.40000000 1605.70000000 1604.10000000 1606.60000000 1602.94248732 2.88839549 542 1516737600 2018.01.23 20:00 1605.80000000 1606.60000000 1605.50000000 1607.60000000 1603.29082186 2.92216505 568 1516739400 2018.01.23 20:30 1606.70000000 1609.50000000 1606.50000000 1611.30000000 1603.88217216 3.26545447 640 1516741200 2018.01.23 21:00 1609.40000000 1607.60000000 1606.40000000 1609.90000000 1604.23625100 3.43743602 806 1516743000 2018.01.23 21:30 1607.70000000 1612.10000000 1607.60000000 1613.80000000 1604.98517947 4.07773279 644 1516744800 2018.01.23 22:00 1612.20000000 1608.70000000 1607.70000000 1612.20000000 1605.33897191 4.29626820 862 1516746600 2018.01.23 22:30 1608.80000000 1610.10000000 1608.50000000 1611.70000000 1605.79240315 4.59025381 905 1516748400 2018.01.23 23:00 1610.20000000 1610.40000000 1609.10000000 1610.90000000 1606.23122190 4.56596799 375 1516750200 2018.01.23 23:30 1610.30000000 1609.10000000 1608.40000000 1610.40000000 1606.50443886 4.55798336 97 1516752300 2018.01.24 00:05 1608.90000000 1608.80000000 1608.70000000 1608.90000000 1606.72306373 4.43133880 8 1516754100 2018.01.24 00:35 1608.70000000 1609.50000000 1608.60000000 1609.60000000 1606.98753385 4.39738507 53 1516762800 2018.01.24 03:00 1610.50000000 1610.10000000 1610.10000000 1611.50000000 1607.28395920 4.29360486 89 1516764600 2018.01.24 03:30 1610.20000000 1609.90000000 1609.60000000 1610.60000000 1607.53310594 4.00498226 104 1516766400 2018.01.24 04:00 1609.80000000 1609.60000000 1609.00000000 1610.10000000 1607.72995300 3.87433028 138 1516768200 2018.01.24 04:30 1609.70000000 1608.90000000 1608.10000000 1609.90000000 1607.84138604 3.31096541 139 1516770000 2018.01.24 05:00 1608.80000000 1609.10000000 1608.40000000 1609.10000000 1607.96125404 2.43881124 53 1516771800 2018.01.24 05:30 1609.20000000 1609.20000000 1608.90000000 1609.50000000 1608.07922985 2.04927036 64 1516773600 2018.01.24 06:00 1609.30000000 1609.20000000 1609.00000000 1609.50000000 1608.18596986 1.86041605 30 1516775400 2018.01.24 06:30 1609.30000000 1609.60000000 1609.30000000 1610.00000000 1608.32063940 1.66228216 59 1516777200 2018.01.24 07:00 1609.70000000 1610.10000000 1609.40000000 1610.20000000 1608.49010231 1.50258337 39 1516779000 2018.01.24 07:30 1610.20000000 1609.70000000 1609.70000000 1610.30000000 1608.60533066 1.32197049 22 1516780800 2018.01.24 08:00 1609.80000000 1609.70000000 1609.10000000 1609.80000000 1608.70958489 1.19222205 37 1516782600 2018.01.24 08:30 1609.80000000 1611.70000000 1609.80000000 1612.00000000 1608.99438633 1.17468525 64 1516784400 2018.01.24 09:00 1611.80000000 1611.50000000 1611.30000000 1612.20000000 1609.23301620 1.11587141 73 1516786200 2018.01.24 09:30 1611.40000000 1611.10000000 1610.80000000 1611.60000000 1609.41082418 0.91567342 55 1516788000 2018.01.24 10:00 1611.30000000 1612.00000000 1611.10000000 1612.10000000 1609.65741235 0.96741158 183 1516789800 2018.01.24 10:30 1612.10000000 1612.10000000 1611.90000000 1613.60000000 1609.89003975 1.04349705 146 1516791600 2018.01.24 11:00 1612.00000000 1612.10000000 1611.50000000 1612.90000000 1610.10051215 1.12024508 132 1516793400 2018.01.24 11:30 1612.20000000 1612.70000000 1611.50000000 1613.00000000 1610.34808242 1.22083044 101 1516795200 2018.01.24 12:00 1612.80000000 1613.40000000 1612.70000000 1613.90000000 1610.63874124 1.34074613 70 1516797000 2018.01.24 12:30 1613.50000000 1612.70000000 1612.40000000 1614.60000000 1610.83505160 1.39708155 136 1516798800 2018.01.24 13:00 1612.60000000 1612.60000000 1612.00000000 1613.50000000 1611.00314192 1.45102856 144 1516800600 2018.01.24 13:30 1612.50000000 1611.10000000 1610.90000000 1612.50000000 1611.01236650 1.43073497 151 1516802400 2018.01.24 14:00 1611.20000000 1612.10000000 1610.40000000 1612.10000000 1611.11595064 1.41897411 173 1516804200 2018.01.24 14:30 1612.00000000 1611.50000000 1611.20000000 1613.60000000 1611.15252677 1.33171162 229 1516806000 2018.01.24 15:00 1611.40000000 1613.40000000 1611.30000000 1613.90000000 1611.36657184 1.32888902 242 1516807800 2018.01.24 15:30 1613.30000000 1615.00000000 1613.30000000 1615.60000000 1611.71261262 1.45070395 290 1516809600 2018.01.24 16:00 1614.90000000 1614.70000000 1614.10000000 1615.90000000 1611.99712570 1.47873708 283 1516811400 2018.01.24 16:30 1614.90000000 1614.70000000 1609.60000000 1615.50000000 1612.25454230 1.49299038 1801 1516813200 2018.01.24 17:00 1615.10000000 1611.70000000 1611.60000000 1616.70000000 1612.20172875 1.42029704 1227 1516815000 2018.01.24 17:30 1611.50000000 1608.70000000 1605.80000000 1613.10000000 1611.86823077 1.56338072 1141 1516816800 2018.01.24 18:00 1608.90000000 1605.30000000 1603.10000000 1611.10000000 1611.24268499 2.22004486 1495 1516818600 2018.01.24 18:30 1605.40000000 1600.60000000 1597.60000000 1605.60000000 1610.22909594 3.46830026 2065 1516820400 2018.01.24 19:00 1600.70000000 1598.90000000 1596.60000000 1601.30000000 1609.15013442 4.56125542 1494 1516822200 2018.01.24 19:30 1598.80000000 1598.20000000 1595.00000000 1599.10000000 1608.10726448 5.46217953 1499 1516824000 2018.01.24 20:00 1598.10000000 1598.70000000 1594.10000000 1599.60000000 1607.21133453 6.06784665 1734 1516825800 2018.01.24 20:30 1598.80000000 1602.70000000 1598.60000000 1604.50000000 1606.78168362 6.19656299 1328 1516827600 2018.01.24 21:00 1602.90000000 1603.00000000 1599.40000000 1603.10000000 1606.42152327 6.25515040 1203 1516829400 2018.01.24 21:30 1603.10000000 1601.60000000 1600.50000000 1603.80000000 1605.96233058 6.32505785 1065 1516831200 2018.01.24 22:00 1601.70000000 1600.20000000 1598.50000000 1601.70000000 1605.41353719 6.38332568 1115 1516833000 2018.01.24 22:30 1600.30000000 1599.80000000 1598.10000000 1601.20000000 1604.87891460 6.43085580 1397 1516834800 2018.01.24 23:00 1599.70000000 1599.40000000 1597.60000000 1599.90000000 1604.35711321 6.43320700 491 1516836600 2018.01.24 23:30 1599.30000000 1599.20000000 1597.70000000 1599.50000000 1603.86595957 6.46351651 132 1516838700 2018.01.25 00:05 1599.00000000 1598.90000000 1598.80000000 1599.20000000 1603.39301104 6.38253537 14 1516840500 2018.01.25 00:35 1598.60000000 1599.20000000 1598.40000000 1599.20000000 1602.99367666 6.25536991 25 1516849200 2018.01.25 03:00 1598.90000000 1600.60000000 1598.90000000 1600.90000000 1602.76570745 5.85742757 183 1516851000 2018.01.25 03:30 1600.50000000 1600.00000000 1599.90000000 1601.80000000 1602.50230674 5.22475820 214 1516852800 2018.01.25 04:00 1600.10000000 1599.10000000 1597.70000000 1600.30000000 1602.17827753 4.49815173 231 1516854600 2018.01.25 04:30 1599.00000000 1599.40000000 1599.00000000 1599.70000000 1601.91367967 3.51620493 70 1516856400 2018.01.25 05:00 1599.50000000 1600.10000000 1599.40000000 1601.00000000 1601.74094827 2.70983602 114 1516858200 2018.01.25 05:30 1600.00000000 1599.70000000 1599.60000000 1600.40000000 1601.54657225 2.14020150 86 1516860000 2018.01.25 06:00 1599.80000000 1600.40000000 1599.70000000 1600.60000000 1601.43737489 1.90070193 64 1516861800 2018.01.25 06:30 1600.30000000 1599.20000000 1598.90000000 1600.40000000 1601.22429157 1.79569469 87 1516863600 2018.01.25 07:00 1599.10000000 1600.20000000 1598.90000000 1600.50000000 1601.12673999 1.66541665 105 1516865400 2018.01.25 07:30 1600.10000000 1600.90000000 1600.10000000 1600.90000000 1601.10514570 1.51811183 79 1516867200 2018.01.25 08:00 1600.80000000 1600.60000000 1600.10000000 1600.90000000 1601.05703659 1.39440704 50 1516869000 2018.01.25 08:30 1600.50000000 1600.40000000 1600.00000000 1600.60000000 1600.99446168 1.30939158 68 1516870800 2018.01.25 09:00 1600.30000000 1600.50000000 1600.10000000 1601.20000000 1600.94737009 1.19639136 120 1516872600 2018.01.25 09:30 1600.60000000 1598.50000000 1597.90000000 1600.60000000 1600.71428722 1.11175200 143 1516874400 2018.01.25 10:00 1598.40000000 1600.60000000 1597.90000000 1600.60000000 1600.70340272 1.09745082 206 1516876200 2018.01.25 10:30 1600.70000000 1602.20000000 1600.70000000 1602.90000000 1600.84593580 1.22851194 172 1516878000 2018.01.25 11:00 1602.30000000 1602.40000000 1601.90000000 1602.60000000 1600.99394191 1.32916994 100 1516879800 2018.01.25 11:30 1602.30000000 1604.60000000 1602.10000000 1604.70000000 1601.33737602 1.67303395 103 1516881600 2018.01.25 12:00 1604.50000000 1604.70000000 1604.00000000 1605.00000000 1601.65762592 1.89751975 90 1516883400 2018.01.25 12:30 1604.80000000 1605.60000000 1604.60000000 1606.10000000 1602.03309012 2.17296293 114 1516885200 2018.01.25 13:00 1605.70000000 1606.60000000 1605.50000000 1606.90000000 1602.46803392 2.54987142 103 1516887000 2018.01.25 13:30 1606.50000000 1606.90000000 1606.40000000 1607.20000000 1602.89012592 2.83989742 80 1516888800 2018.01.25 14:00 1606.70000000 1608.10000000 1606.70000000 1609.20000000 1603.38630441 3.12314444 143 1516890600 2018.01.25 14:30 1608.00000000 1606.50000000 1606.50000000 1608.40000000 1603.68284685 3.17748277 141 1516892400 2018.01.25 15:00 1606.40000000 1607.10000000 1605.70000000 1608.10000000 1604.00829000 3.27547148 272 1516894200 2018.01.25 15:30 1607.00000000 1609.10000000 1606.40000000 1609.90000000 1604.49321476 3.47313271 510 1516896000 2018.01.25 16:00 1609.00000000 1606.50000000 1605.90000000 1609.90000000 1604.68433717 3.43795493 624 1516897800 2018.01.25 16:30 1606.90000000 1596.60000000 1594.00000000 1609.40000000 1603.91440029 3.49924901 2533 1516899600 2018.01.25 17:00 1596.50000000 1596.10000000 1592.20000000 1597.90000000 1603.17017170 3.75977142 2417 1516901400 2018.01.25 17:30 1596.40000000 1593.70000000 1593.10000000 1598.10000000 1602.26825058 4.31571371 1703 1516903200 2018.01.25 18:00 1593.60000000 1596.10000000 1592.60000000 1597.00000000 1601.68079814 4.60113771 992 1516905000 2018.01.25 18:30 1596.20000000 1600.00000000 1595.90000000 1600.50000000 1601.52072213 4.64284523 1000 1516906800 2018.01.25 19:00 1600.10000000 1598.20000000 1597.20000000 1602.40000000 1601.20446288 4.77261687 846 1516908600 2018.01.25 19:30 1598.30000000 1598.20000000 1597.70000000 1599.60000000 1600.91832356 4.86631964 668 1516910400 2018.01.25 20:00 1598.30000000 1598.60000000 1596.50000000 1599.80000000 1600.69753084 4.96420707 696 1516912200 2018.01.25 20:30 1598.50000000 1600.20000000 1598.10000000 1601.40000000 1600.65014695 4.96950883 600 1516914000 2018.01.25 21:00 1600.10000000 1597.20000000 1596.70000000 1600.80000000 1600.32156153 5.11398690 1001 1516915800 2018.01.25 21:30 1597.10000000 1594.60000000 1593.20000000 1597.50000000 1599.77665090 5.33744630 1164 1516917600 2018.01.25 22:00 1594.80000000 1598.20000000 1593.30000000 1598.90000000 1599.62649368 5.27751430 1124 1516919400 2018.01.25 22:30 1598.30000000 1601.60000000 1597.10000000 1601.90000000 1599.81444666 5.07739030 1063 1516921200 2018.01.25 23:00 1601.50000000 1602.70000000 1601.30000000 1603.40000000 1600.08926126 4.83966572 414 1516923000 2018.01.25 23:30 1602.60000000 1603.20000000 1602.60000000 1603.60000000 1600.38552209 4.62138774 64 1516925100 2018.01.26 00:05 1603.00000000 1603.10000000 1602.90000000 1603.20000000 1600.64404380 4.33846281 18 1516926900 2018.01.26 00:35 1603.20000000 1603.40000000 1603.20000000 1603.40000000 1600.90651582 4.21650376 4 1516935600 2018.01.26 03:00 1603.60000000 1605.30000000 1602.90000000 1605.30000000 1601.32494288 4.20130795 145 1516937400 2018.01.26 03:30 1605.20000000 1604.70000000 1604.00000000 1605.30000000 1601.64637689 4.02627678 158 1516939200 2018.01.26 04:00 1604.90000000 1605.50000000 1604.10000000 1605.50000000 1602.01338862 4.14987741 132 1516941000 2018.01.26 04:30 1605.60000000 1604.50000000 1604.40000000 1605.90000000 1602.25020875 4.11756396 190 1516942800 2018.01.26 05:00 1604.60000000 1605.00000000 1604.40000000 1605.20000000 1602.51209363 4.04001031 93 1516944600 2018.01.26 05:30 1605.10000000 1605.10000000 1604.80000000 1605.80000000 1602.75856090 3.66700335 75 1516946400 2018.01.26 06:00 1605.00000000 1605.00000000 1604.90000000 1605.60000000 1602.97203129 3.46011599 49 1516948200 2018.01.26 06:30 1605.10000000 1605.30000000 1604.70000000 1605.40000000 1603.19374260 3.50581960 45 1516950000 2018.01.26 07:00 1605.20000000 1605.10000000 1605.00000000 1605.60000000 1603.37529092 3.40205615 49 1516951800 2018.01.26 07:30 1605.00000000 1604.50000000 1604.20000000 1605.00000000 1603.48240607 3.23528175 111 1516953600 2018.01.26 08:00 1604.60000000 1604.90000000 1604.50000000 1605.30000000 1603.61741502 3.08808495 80 1516955400 2018.01.26 08:30 1604.70000000 1604.00000000 1603.80000000 1604.70000000 1603.65385168 2.99923407 107 1516957200 2018.01.26 09:00 1603.90000000 1604.20000000 1603.90000000 1604.70000000 1603.70586581 2.63570472 105 1516959000 2018.01.26 09:30 1604.10000000 1604.80000000 1603.60000000 1605.10000000 1603.81006907 1.67614828 104 1516960800 2018.01.26 10:00 1604.90000000 1604.60000000 1604.10000000 1605.20000000 1603.88530058 1.09325687 192 1516962600 2018.01.26 10:30 1604.50000000 1604.70000000 1604.10000000 1604.90000000 1603.96289100 0.93861692 117 1516964400 2018.01.26 11:00 1604.60000000 1604.60000000 1603.70000000 1604.60000000 1604.02356805 0.86657498 104 1516966200 2018.01.26 11:30 1604.70000000 1605.20000000 1604.40000000 1606.30000000 1604.13560919 0.80797119 144 1516968000 2018.01.26 12:00 1605.30000000 1606.70000000 1605.20000000 1606.70000000 1604.37983689 0.79765593 63 1516969800 2018.01.26 12:30 1606.80000000 1607.60000000 1606.30000000 1607.70000000 1604.68651909 0.88347202 87 1516971600 2018.01.26 13:00 1607.70000000 1606.90000000 1606.40000000 1607.90000000 1604.89732679 0.92618412 189 1516973400 2018.01.26 13:30 1607.00000000 1608.40000000 1606.60000000 1608.40000000 1605.23091472 1.13662566 118 1516975200 2018.01.26 14:00 1608.50000000 1606.10000000 1605.90000000 1608.60000000 1605.31368474 1.14522710 175 1516977000 2018.01.26 14:30 1605.90000000 1606.70000000 1605.50000000 1606.90000000 1605.44571477 1.16219180 179 1516978800 2018.01.26 15:00 1606.80000000 1607.90000000 1606.70000000 1608.40000000 1605.67945622 1.27178206 235 1516980600 2018.01.26 15:30 1606.40000000 1608.30000000 1605.40000000 1608.70000000 1605.92903182 1.39950020 360 1516982400 2018.01.26 16:00 1608.20000000 1606.60000000 1606.00000000 1608.60000000 1605.99293355 1.39696122 313 1516984200 2018.01.26 16:30 1606.50000000 1603.40000000 1598.80000000 1606.90000000 1605.74598750 1.48647111 1832 1516986000 2018.01.26 17:00 1603.30000000 1601.70000000 1600.40000000 1606.20000000 1605.36065535 1.74226834 1374 1516987800 2018.01.26 17:30 1601.80000000 1600.10000000 1600.10000000 1605.40000000 1604.85964056 2.15466163 1082 1516989600 2018.01.26 18:00 1600.20000000 1602.20000000 1599.60000000 1603.40000000 1604.60634146 2.29139402 948 1516991400 2018.01.26 18:30 1602.30000000 1600.80000000 1599.10000000 1603.70000000 1604.24383275 2.53529367 891 1516993200 2018.01.26 19:00 1600.90000000 1601.10000000 1599.80000000 1601.90000000 1603.94442010 2.72329876 653 1516995000 2018.01.26 19:30 1601.00000000 1602.80000000 1600.30000000 1602.90000000 1603.83542771 2.76549861 599 1516996800 2018.01.26 20:00 1602.90000000 1603.90000000 1602.70000000 1604.90000000 1603.84157746 2.75813725 510 1516998600 2018.01.26 20:30 1603.80000000 1604.40000000 1603.10000000 1604.70000000 1603.89476055 2.73681276 582 1517000400 2018.01.26 21:00 1604.60000000 1603.90000000 1603.40000000 1605.40000000 1603.89525955 2.73211256 550 1517002200 2018.01.26 21:30 1603.80000000 1603.90000000 1603.40000000 1604.70000000 1603.89571102 2.71636217 460 1517004000 2018.01.26 22:00 1604.00000000 1606.90000000 1603.60000000 1607.30000000 1604.18183378 2.65890383 747 1517005800 2018.01.26 22:30 1607.10000000 1607.30000000 1605.90000000 1607.60000000 1604.47880199 2.60248817 886 1517007600 2018.01.26 23:00 1607.10000000 1607.70000000 1605.90000000 1608.00000000 1604.78558276 2.63703784 361 1517194800 2018.01.29 03:00 1610.50000000 1610.70000000 1610.10000000 1611.00000000 1605.34886059 2.88587829 72 1517196600 2018.01.29 03:30 1610.80000000 1610.70000000 1610.40000000 1611.10000000 1605.85849291 3.20876312 49 1517198400 2018.01.29 04:00 1611.10000000 1610.60000000 1610.30000000 1611.10000000 1606.31006502 3.48465759 27 1517200200 2018.01.29 04:30 1610.40000000 1610.30000000 1610.20000000 1610.80000000 1606.69005882 3.69797997 56 1517202000 2018.01.29 05:00 1610.40000000 1609.50000000 1609.40000000 1610.40000000 1606.95767227 3.83261781 108 1517203800 2018.01.29 05:30 1609.60000000 1608.80000000 1607.90000000 1609.60000000 1607.13313205 3.92202767 134 1517205600 2018.01.29 06:00 1608.90000000 1609.60000000 1608.40000000 1609.70000000 1607.36807186 3.95603626 39 1517207400 2018.01.29 06:30 1609.50000000 1609.00000000 1608.70000000 1609.50000000 1607.52349359 3.81590951 14 1517209200 2018.01.29 07:00 1609.10000000 1608.70000000 1608.70000000 1609.30000000 1607.63554182 3.47642108 28 1517211000 2018.01.29 07:30 1608.60000000 1607.70000000 1607.50000000 1608.60000000 1607.64168069 3.25842597 63 1517212800 2018.01.29 08:00 1607.80000000 1607.40000000 1606.80000000 1607.90000000 1607.61866348 2.87438679 85 1517214600 2018.01.29 08:30 1607.30000000 1608.20000000 1607.20000000 1608.50000000 1607.67402886 2.48183002 62 1517216400 2018.01.29 09:00 1608.10000000 1608.40000000 1607.60000000 1608.50000000 1607.74316897 2.23031897 129 1517218200 2018.01.29 09:30 1608.30000000 1607.90000000 1607.90000000 1608.60000000 1607.75810526 2.05601951 75 1517220000 2018.01.29 10:00 1607.80000000 1604.90000000 1604.30000000 1607.80000000 1607.48590476 2.08200718 207 1517221800 2018.01.29 10:30 1605.00000000 1602.80000000 1602.80000000 1605.30000000 1607.03962812 2.34357661 136 1517223600 2018.01.29 11:00 1602.90000000 1604.40000000 1602.80000000 1605.40000000 1606.78823496 2.43549569 126 1517225400 2018.01.29 11:30 1604.30000000 1600.40000000 1600.20000000 1604.60000000 1606.17983163 3.08414149 286 1517227200 2018.01.29 12:00 1600.20000000 1601.70000000 1599.70000000 1601.70000000 1605.75318100 3.42572145 252 1517229000 2018.01.29 12:30 1601.80000000 1603.10000000 1601.80000000 1603.20000000 1605.50049710 3.56556733 171 1517230800 2018.01.29 13:00 1603.00000000 1601.70000000 1600.50000000 1603.20000000 1605.13854499 3.62604518 172 1517232600 2018.01.29 13:30 1601.80000000 1603.40000000 1601.60000000 1603.60000000 1604.97296928 3.49374702 117 1517234400 2018.01.29 14:00 1603.30000000 1601.40000000 1601.40000000 1603.30000000 1604.63268649 3.47164720 159 1517236200 2018.01.29 14:30 1601.50000000 1601.30000000 1600.80000000 1602.10000000 1604.31528778 3.41505262 212 1517238000 2018.01.29 15:00 1601.20000000 1600.90000000 1600.80000000 1601.90000000 1603.99002227 3.39238135 255 1517239800 2018.01.29 15:30 1601.00000000 1600.30000000 1600.20000000 1601.90000000 1603.63859158 3.40979107 204 1517241600 2018.01.29 16:00 1600.40000000 1601.30000000 1599.80000000 1601.70000000 1603.41586857 3.23155287 359 1517243400 2018.01.29 16:30 1601.20000000 1606.30000000 1600.90000000 1608.80000000 1603.69054776 2.99897319 1893 1517245200 2018.01.29 17:00 1606.40000000 1608.30000000 1602.70000000 1609.50000000 1604.12954321 2.93997681 1717 1517247000 2018.01.29 17:30 1608.40000000 1603.30000000 1599.40000000 1608.70000000 1604.05053909 2.82943358 1549 1517248800 2018.01.29 18:00 1603.20000000 1601.70000000 1599.40000000 1603.70000000 1603.82667823 2.75003334 1391 1517250600 2018.01.29 18:30 1601.60000000 1601.40000000 1600.80000000 1603.70000000 1603.59556602 2.58560854 1044 1517252400 2018.01.29 19:00 1601.30000000 1603.80000000 1600.40000000 1604.30000000 1603.61503592 2.35718436 906 1517254200 2018.01.29 19:30 1603.90000000 1604.80000000 1602.40000000 1605.20000000 1603.72788964 2.21170351 802 1517256000 2018.01.29 20:00 1604.90000000 1605.60000000 1604.60000000 1606.40000000 1603.90618587 2.30802337 667 1517257800 2018.01.29 20:30 1605.50000000 1603.60000000 1602.90000000 1605.90000000 1603.87702531 2.28356885 562 1517259600 2018.01.29 21:00 1603.70000000 1603.70000000 1602.40000000 1605.20000000 1603.86016575 2.27374543 616 1517261400 2018.01.29 21:30 1603.90000000 1603.90000000 1601.10000000 1604.00000000 1603.86395949 2.13947005 720 1517263200 2018.01.29 22:00 1604.00000000 1600.90000000 1600.90000000 1604.20000000 1603.58167764 2.09621837 824 1517265000 2018.01.29 22:30 1601.00000000 1597.60000000 1597.10000000 1601.80000000 1603.01199405 2.35794423 1483 1517266800 2018.01.29 23:00 1597.70000000 1596.00000000 1595.70000000 1599.20000000 1602.34418509 2.76784890 535 1517268600 2018.01.29 23:30 1595.90000000 1596.40000000 1595.20000000 1596.60000000 1601.77807223 3.07314723 117 1517270700 2018.01.30 00:05 1597.00000000 1597.10000000 1597.00000000 1597.10000000 1601.33254154 3.29353280 2 1517272500 2018.01.30 00:35 1597.00000000 1597.00000000 1596.80000000 1597.30000000 1600.91991854 3.50074653 23 1517281200 2018.01.30 03:00 1597.20000000 1595.20000000 1593.70000000 1597.30000000 1600.37516439 3.83689780 169 1517283000 2018.01.30 03:30 1595.40000000 1595.80000000 1594.30000000 1595.80000000 1599.93943445 4.08212059 132 1517284800 2018.01.30 04:00 1595.90000000 1596.80000000 1595.70000000 1597.00000000 1599.64044069 4.21469296 115 1517286600 2018.01.30 04:30 1596.70000000 1597.00000000 1596.50000000 1597.70000000 1599.38897015 4.04818194 70 1517288400 2018.01.30 05:00 1596.90000000 1590.80000000 1590.70000000 1597.20000000 1598.57097299 4.14162500 125 1517290200 2018.01.30 05:30 1590.90000000 1587.00000000 1585.20000000 1591.80000000 1597.46897556 4.94564822 548 1517292000 2018.01.30 06:00 1587.10000000 1584.70000000 1580.10000000 1589.00000000 1596.25288265 5.86324812 735 1517293800 2018.01.30 06:30 1584.60000000 1586.00000000 1583.90000000 1586.20000000 1595.27641764 6.40959918 308 1517295600 2018.01.30 07:00 1585.90000000 1585.40000000 1584.20000000 1587.00000000 1594.33580643 6.71357303 264 1517297400 2018.01.30 07:30 1585.30000000 1585.30000000 1584.80000000 1586.20000000 1593.47525344 6.78691425 240 1517299200 2018.01.30 08:00 1585.50000000 1586.60000000 1585.50000000 1586.90000000 1592.82046740 6.52965384 160 1517301000 2018.01.30 08:30 1586.70000000 1589.60000000 1586.60000000 1589.70000000 1592.51375622 6.15969358 160 1517302800 2018.01.30 09:00 1589.80000000 1587.10000000 1585.10000000 1590.30000000 1591.99816039 5.80706325 345 1517304600 2018.01.30 09:30 1587.20000000 1586.50000000 1585.10000000 1588.60000000 1591.47452607 5.32579252 290 1517306400 2018.01.30 10:00 1586.70000000 1589.10000000 1585.90000000 1590.40000000 1591.24838073 4.91923027 448 1517308200 2018.01.30 10:30 1589.20000000 1587.30000000 1586.90000000 1589.70000000 1590.87234447 4.77406217 289 1517310000 2018.01.30 11:00 1587.40000000 1589.60000000 1586.20000000 1590.10000000 1590.75116880 4.63530481 247 1517311800 2018.01.30 11:30 1589.70000000 1590.70000000 1588.20000000 1590.70000000 1590.74629558 4.45933416 176 1517313600 2018.01.30 12:00 1590.60000000 1588.30000000 1587.80000000 1590.80000000 1590.51331505 4.21605084 263 1517315400 2018.01.30 12:30 1588.20000000 1587.40000000 1587.20000000 1588.40000000 1590.21680886 3.94083777 222 1517317200 2018.01.30 13:00 1587.50000000 1587.40000000 1586.70000000 1588.70000000 1589.94854135 3.74986630 172 1517319000 2018.01.30 13:30 1587.50000000 1586.60000000 1586.40000000 1588.30000000 1589.62963265 3.47310244 124 1517320800 2018.01.30 14:00 1586.80000000 1587.10000000 1586.40000000 1587.70000000 1589.38871525 3.01205342 216 1517322600 2018.01.30 14:30 1587.20000000 1588.20000000 1585.20000000 1588.40000000 1589.27550428 2.41653267 429 1517324400 2018.01.30 15:00 1588.30000000 1588.80000000 1587.80000000 1591.40000000 1589.23021815 2.36010237 483 1517326200 2018.01.30 15:30 1588.90000000 1586.20000000 1585.90000000 1589.70000000 1588.94162595 2.19192309 479 1517328000 2018.01.30 16:00 1586.30000000 1586.90000000 1584.70000000 1587.90000000 1588.74718538 1.89538902 735 1517329800 2018.01.30 16:30 1586.80000000 1585.00000000 1581.60000000 1592.30000000 1588.39031058 1.76699770 3072 1517331600 2018.01.30 17:00 1584.90000000 1585.40000000 1580.80000000 1586.90000000 1588.10551910 1.63421238 2082 1517333400 2018.01.30 17:30 1585.50000000 1591.40000000 1585.40000000 1592.60000000 1588.41927919 1.77060697 1959 1517335200 2018.01.30 18:00 1591.50000000 1585.50000000 1584.90000000 1592.90000000 1588.14125260 1.75379341 1842 1517337000 2018.01.30 18:30 1585.40000000 1584.40000000 1583.90000000 1590.00000000 1587.78494283 1.81660016 1620 1517338800 2018.01.30 19:00 1584.70000000 1581.40000000 1581.30000000 1585.30000000 1587.17685303 2.21916291 1222 1517340600 2018.01.30 19:30 1581.20000000 1581.90000000 1580.50000000 1583.50000000 1586.67429560 2.50967821 1107 1517342400 2018.01.30 20:00 1581.80000000 1577.80000000 1576.90000000 1581.90000000 1585.82912459 3.18330606 1483 1517344200 2018.01.30 20:30 1577.70000000 1584.90000000 1577.70000000 1586.00000000 1585.74063653 3.18588410 1264 1517346000 2018.01.30 21:00 1584.80000000 1583.50000000 1582.80000000 1585.80000000 1585.52724258 3.12838116 1186 1517347800 2018.01.30 21:30 1583.40000000 1582.00000000 1580.40000000 1583.90000000 1585.19131471 3.02801477 1228 1517349600 2018.01.30 22:00 1582.10000000 1583.70000000 1581.40000000 1584.90000000 1585.04928474 2.97335204 1010 1517351400 2018.01.30 22:30 1583.80000000 1582.20000000 1582.00000000 1586.70000000 1584.77792429 3.00424365 1204 1517353200 2018.01.30 23:00 1582.30000000 1584.50000000 1582.10000000 1585.20000000 1584.75145531 2.94807613 558 1517355000 2018.01.30 23:30 1584.60000000 1583.30000000 1582.60000000 1584.90000000 1584.61322147 2.93800924 167 1517357100 2018.01.31 00:05 1583.10000000 1582.90000000 1582.70000000 1583.10000000 1584.45005752 2.90817723 5 1517358900 2018.01.31 00:35 1583.00000000 1584.10000000 1583.00000000 1584.10000000 1584.41671871 2.78405417 20 1517367600 2018.01.31 03:00 1583.70000000 1586.00000000 1583.70000000 1586.10000000 1584.56750740 2.64930414 118 1517369400 2018.01.31 03:30 1586.10000000 1587.40000000 1585.60000000 1587.80000000 1584.83726860 2.74815682 176 1517371200 2018.01.31 04:00 1587.30000000 1586.30000000 1586.20000000 1587.50000000 1584.97657636 2.76570676 93 1517373000 2018.01.31 04:30 1586.40000000 1587.20000000 1584.30000000 1588.00000000 1585.18833099 2.86912854 226 1517374800 2018.01.31 05:00 1587.30000000 1590.20000000 1587.20000000 1590.60000000 1585.66563280 3.21586098 230 1517376600 2018.01.31 05:30 1590.10000000 1591.10000000 1589.10000000 1591.90000000 1586.18319158 3.41073865 232 1517378400 2018.01.31 06:00 1591.20000000 1590.70000000 1589.20000000 1591.20000000 1586.61336381 3.74519112 107 1517380200 2018.01.31 06:30 1590.80000000 1590.10000000 1589.20000000 1591.10000000 1586.94542440 3.94096754 76 1517382000 2018.01.31 07:00 1590.30000000 1586.10000000 1585.80000000 1590.40000000 1586.86490779 3.71080658 132 1517383800 2018.01.31 07:30 1586.00000000 1584.90000000 1584.90000000 1586.10000000 1586.67777372 3.49774299 168 1517385600 2018.01.31 08:00 1584.80000000 1585.40000000 1583.90000000 1585.60000000 1586.55608098 2.86048150 128 1517387400 2018.01.31 08:30 1585.50000000 1587.20000000 1585.50000000 1587.60000000 1586.61740660 2.85399364 88 1517389200 2018.01.31 09:00 1587.30000000 1589.00000000 1586.90000000 1589.40000000 1586.84432026 2.85960119 135 1517391000 2018.01.31 09:30 1588.90000000 1590.10000000 1588.60000000 1590.20000000 1587.15438500 2.78732261 181 1517392800 2018.01.31 10:00 1590.00000000 1591.60000000 1589.10000000 1591.60000000 1587.57777690 2.90826286 242 1517394600 2018.01.31 10:30 1591.70000000 1591.10000000 1591.00000000 1592.30000000 1587.91322672 2.79710823 166 1517396400 2018.01.31 11:00 1591.20000000 1590.60000000 1590.00000000 1592.20000000 1588.16910989 2.78272884 202 1517398200 2018.01.31 11:30 1590.50000000 1590.50000000 1588.80000000 1590.70000000 1588.39109942 2.62653458 183 1517400000 2018.01.31 12:00 1590.40000000 1587.70000000 1586.80000000 1590.40000000 1588.32528043 2.32719845 235 1517401800 2018.01.31 12:30 1587.80000000 1589.60000000 1587.50000000 1589.80000000 1588.44668229 2.13137790 179 1517403600 2018.01.31 13:00 1589.50000000 1589.60000000 1589.20000000 1591.30000000 1588.55652208 2.05913103 166 1517405400 2018.01.31 13:30 1589.70000000 1589.60000000 1587.20000000 1589.70000000 1588.65590093 2.04039954 215 1517407200 2018.01.31 14:00 1589.50000000 1591.30000000 1589.00000000 1591.60000000 1588.90771989 2.00866534 125 1517409000 2018.01.31 14:30 1591.40000000 1593.60000000 1590.80000000 1593.60000000 1589.35460371 2.15873576 330 1517410800 2018.01.31 15:00 1593.30000000 1592.70000000 1591.30000000 1593.80000000 1589.67321288 2.26123848 319 1517412600 2018.01.31 15:30 1592.80000000 1588.80000000 1588.80000000 1593.00000000 1589.59004975 2.24261186 361 1517414400 2018.01.31 16:00 1588.70000000 1587.30000000 1587.10000000 1589.30000000 1589.37194977 2.27341611 318 1517416200 2018.01.31 16:30 1587.50000000 1587.30000000 1586.80000000 1594.20000000 1589.17462122 2.30816899 1748 1517418000 2018.01.31 17:00 1587.20000000 1586.20000000 1584.20000000 1588.20000000 1588.89132396 2.32268544 1644 1517419800 2018.01.31 17:30 1586.10000000 1582.40000000 1580.70000000 1586.60000000 1588.27310263 2.70567614 1486 1517421600 2018.01.31 18:00 1582.50000000 1579.90000000 1579.70000000 1582.80000000 1587.47566429 3.44929101 1196 1517423400 2018.01.31 18:30 1579.80000000 1578.50000000 1578.40000000 1582.10000000 1586.62083912 4.26399622 837 1517425200 2018.01.31 19:00 1578.40000000 1579.40000000 1577.80000000 1580.80000000 1585.93314015 4.76699071 733 1517427000 2018.01.31 19:30 1579.30000000 1579.40000000 1578.60000000 1580.90000000 1585.31093633 5.11338159 658 1517428800 2018.01.31 20:00 1579.30000000 1581.70000000 1578.90000000 1581.90000000 1584.96703763 5.09948101 705 1517430600 2018.01.31 20:30 1581.40000000 1579.30000000 1579.30000000 1581.80000000 1584.42731976 5.23713380 483 1517432400 2018.01.31 21:00 1579.20000000 1576.80000000 1574.90000000 1582.40000000 1583.70090835 5.53476155 1466 1517434200 2018.01.31 21:30 1576.70000000 1573.60000000 1569.20000000 1577.20000000 1582.73891708 6.02815245 1691 1517436000 2018.01.31 22:00 1573.70000000 1575.20000000 1570.30000000 1575.40000000 1582.02092498 6.35878404 1515 1517437800 2018.01.31 22:30 1575.10000000 1574.80000000 1574.70000000 1579.40000000 1581.33321784 6.51901692 1763 1517439600 2018.01.31 23:00 1574.90000000 1577.60000000 1574.10000000 1578.70000000 1580.97767328 6.39730686 762 1517441400 2018.01.31 23:30 1577.50000000 1576.00000000 1575.40000000 1577.60000000 1580.50360916 6.30289901 247 1517443500 2018.02.01 00:05 1576.20000000 1576.30000000 1576.20000000 1576.60000000 1580.10326543 5.96757173 8 1517445300 2018.02.01 00:35 1576.50000000 1577.50000000 1576.40000000 1577.80000000 1579.85533539 5.20751562 23 1517454000 2018.02.01 03:00 1579.50000000 1581.60000000 1579.50000000 1582.20000000 1580.02149392 4.35973872 173 1517455800 2018.02.01 03:30 1581.70000000 1582.50000000 1581.60000000 1582.90000000 1580.25754212 3.96047739 153 1517457600 2018.02.01 04:00 1582.60000000 1581.50000000 1581.50000000 1582.80000000 1580.37587144 3.67499914 79 1517459400 2018.02.01 04:30 1581.60000000 1581.70000000 1581.20000000 1582.80000000 1580.50197893 3.39633106 111 1517461200 2018.02.01 05:00 1581.60000000 1582.90000000 1581.40000000 1583.10000000 1580.73036188 3.31200889 65 1517463000 2018.02.01 05:30 1582.80000000 1582.00000000 1581.70000000 1583.10000000 1580.85127980 3.37127087 88 1517464800 2018.02.01 06:00 1582.10000000 1582.00000000 1581.10000000 1582.30000000 1580.96068172 3.43510587 90 1517466600 2018.02.01 06:30 1582.10000000 1583.20000000 1582.00000000 1583.30000000 1581.17395013 3.53879699 48 1517468400 2018.02.01 07:00 1583.10000000 1582.90000000 1582.70000000 1583.30000000 1581.33833583 3.62170250 56 1517470200 2018.02.01 07:30 1582.80000000 1582.40000000 1582.00000000 1582.90000000 1581.43944671 3.65404386 68 1517472000 2018.02.01 08:00 1582.30000000 1581.80000000 1581.80000000 1582.80000000 1581.47378512 3.67205965 55 1517473800 2018.02.01 08:30 1581.70000000 1581.60000000 1581.40000000 1582.10000000 1581.48580558 3.64574541 33 1517475600 2018.02.01 09:00 1581.70000000 1581.60000000 1581.60000000 1582.60000000 1581.49668124 3.49687336 66 1517477400 2018.02.01 09:30 1581.50000000 1581.70000000 1581.30000000 1582.40000000 1581.51604493 3.02613312 102 1517479200 2018.02.01 10:00 1581.60000000 1582.60000000 1581.10000000 1582.90000000 1581.61927875 2.72005291 249 1517481000 2018.02.01 10:30 1582.70000000 1582.20000000 1581.90000000 1584.20000000 1581.67458553 2.27005109 172 1517482800 2018.02.01 11:00 1582.10000000 1581.40000000 1581.20000000 1583.40000000 1581.64843453 2.07516570 303 1517484600 2018.02.01 11:30 1581.50000000 1581.20000000 1580.90000000 1583.30000000 1581.60572648 1.64706846 163 1517486400 2018.02.01 12:00 1581.30000000 1582.70000000 1580.90000000 1583.10000000 1581.70994301 1.15113681 221 1517488200 2018.02.01 12:30 1582.60000000 1580.20000000 1580.20000000 1583.10000000 1581.56613891 0.80791065 199 1517490000 2018.02.01 13:00 1579.90000000 1580.40000000 1578.10000000 1580.90000000 1581.45507806 0.90149966 293 1517491800 2018.02.01 13:30 1580.30000000 1579.60000000 1578.80000000 1580.60000000 1581.27840396 1.03739992 200 1517493600 2018.02.01 14:00 1579.50000000 1579.10000000 1577.30000000 1579.90000000 1581.07093692 1.22979483 327 1517495400 2018.02.01 14:30 1579.30000000 1579.70000000 1577.70000000 1579.70000000 1580.94037150 1.31580374 309 1517497200 2018.02.01 15:00 1579.40000000 1573.00000000 1572.60000000 1579.80000000 1580.18414564 2.33499024 604 1517499000 2018.02.01 15:30 1573.10000000 1570.10000000 1568.30000000 1573.60000000 1579.22375082 3.44140045 1349 1517500800 2018.02.01 16:00 1570.20000000 1568.90000000 1564.80000000 1571.10000000 1578.24053645 4.34927700 1026 1517502600 2018.02.01 16:30 1569.10000000 1570.90000000 1566.40000000 1574.80000000 1577.54143774 4.71283659 2390 1517504400 2018.02.01 17:00 1570.70000000 1572.20000000 1570.70000000 1576.50000000 1577.03272939 4.85835181 1875 1517506200 2018.02.01 17:30 1572.30000000 1570.80000000 1569.40000000 1573.70000000 1576.43913611 5.07022119 1660 1517508000 2018.02.01 18:00 1570.70000000 1570.40000000 1567.70000000 1571.30000000 1575.86398029 5.25948107 1472 1517509800 2018.02.01 18:30 1570.50000000 1576.00000000 1570.50000000 1578.50000000 1575.87693455 5.09731466 1342 1517511600 2018.02.01 19:00 1576.10000000 1578.40000000 1574.60000000 1580.40000000 1576.11722650 4.91377707 1091 1517513400 2018.02.01 19:30 1578.50000000 1579.80000000 1577.90000000 1579.80000000 1576.46796683 4.77313083 633 1517515200 2018.02.01 20:00 1579.90000000 1581.60000000 1579.70000000 1582.90000000 1576.95673189 4.69114214 617 1517517000 2018.02.01 20:30 1581.50000000 1577.10000000 1576.50000000 1582.00000000 1576.97037648 4.54325019 1006 1517518800 2018.02.01 21:00 1577.00000000 1576.90000000 1572.40000000 1579.10000000 1576.96367395 4.43321113 1420 1517520600 2018.02.01 21:30 1576.80000000 1579.30000000 1576.20000000 1580.20000000 1577.18618120 4.39878815 1407 1517522400 2018.02.01 22:00 1579.20000000 1575.80000000 1575.50000000 1580.00000000 1577.05416394 4.19906875 1130 1517524200 2018.02.01 22:30 1575.70000000 1579.80000000 1573.30000000 1580.40000000 1577.31567214 4.25902649 1950 1517526000 2018.02.01 23:00 1579.90000000 1582.30000000 1579.00000000 1583.50000000 1577.79037003 4.50550352 721 1517527800 2018.02.01 23:30 1581.90000000 1581.10000000 1577.90000000 1582.60000000 1578.10557288 4.67018777 577 1517529900 2018.02.02 00:05 1580.90000000 1581.60000000 1580.40000000 1582.00000000 1578.43837547 4.86767921 33 1517531700 2018.02.02 00:35 1581.90000000 1582.30000000 1581.90000000 1582.50000000 1578.80614923 5.09743756 11 1517540400 2018.02.02 03:00 1579.70000000 1575.20000000 1574.50000000 1579.70000000 1578.46270645 4.84763667 245 1517542200 2018.02.02 03:30 1575.30000000 1574.60000000 1570.90000000 1575.30000000 1578.09482964 4.42990595 396 1517544000 2018.02.02 04:00 1574.70000000 1573.10000000 1572.10000000 1574.90000000 1577.61913158 3.97377081 165 1517545800 2018.02.02 04:30 1573.20000000 1574.40000000 1571.80000000 1574.40000000 1577.31254762 3.72139734 151 1517547600 2018.02.02 05:00 1574.50000000 1574.10000000 1573.90000000 1575.00000000 1577.00659070 3.61953197 138 1517549400 2018.02.02 05:30 1574.20000000 1574.20000000 1574.00000000 1576.30000000 1576.73929635 3.44245978 112 1517551200 2018.02.02 06:00 1574.30000000 1577.00000000 1573.20000000 1577.20000000 1576.76412527 3.12985846 175 1517553000 2018.02.02 06:30 1577.10000000 1577.20000000 1576.10000000 1577.70000000 1576.80563715 3.11333747 101 1517554800 2018.02.02 07:00 1577.30000000 1577.60000000 1576.90000000 1578.00000000 1576.88129075 3.07573662 96 1517556600 2018.02.02 07:30 1577.70000000 1575.30000000 1574.80000000 1577.70000000 1576.73069163 3.06199294 116 1517558400 2018.02.02 08:00 1575.40000000 1576.50000000 1574.20000000 1576.70000000 1576.70872100 2.86655440 128 1517560200 2018.02.02 08:30 1576.60000000 1577.20000000 1575.60000000 1577.30000000 1576.75550948 2.85845157 95 1517562000 2018.02.02 09:00 1577.30000000 1575.80000000 1574.40000000 1578.50000000 1576.66450858 2.88238976 177 1517563800 2018.02.02 09:30 1575.90000000 1575.50000000 1573.90000000 1576.30000000 1576.55360300 2.84992177 245 1517565600 2018.02.02 10:00 1575.40000000 1573.10000000 1572.60000000 1576.10000000 1576.22468843 3.00379637 413 1517567400 2018.02.02 10:30 1573.20000000 1570.90000000 1570.10000000 1574.00000000 1575.71757524 3.20732693 377 1517569200 2018.02.02 11:00 1570.80000000 1568.70000000 1567.90000000 1571.10000000 1575.04923474 3.33160660 485 1517571000 2018.02.02 11:30 1568.80000000 1564.90000000 1564.50000000 1568.80000000 1574.08264096 3.89630067 394 1517572800 2018.02.02 12:00 1565.00000000 1563.90000000 1560.40000000 1565.40000000 1573.11286563 4.29715924 491 1517574600 2018.02.02 12:30 1563.80000000 1564.20000000 1563.30000000 1565.90000000 1572.26402128 4.36290012 214 1517576400 2018.02.02 13:00 1564.40000000 1565.90000000 1563.40000000 1567.60000000 1571.65792402 4.64013395 325 1517578200 2018.02.02 13:30 1565.80000000 1565.70000000 1564.00000000 1566.50000000 1571.09050268 4.88652473 250 1517580000 2018.02.02 14:00 1565.40000000 1567.50000000 1565.10000000 1568.30000000 1570.74855005 5.00460478 285 1517581800 2018.02.02 14:30 1567.40000000 1569.30000000 1566.80000000 1569.40000000 1570.61059290 4.97722595 340 1517583600 2018.02.02 15:00 1569.40000000 1570.40000000 1569.30000000 1571.10000000 1570.59053643 4.91974400 474 1517585400 2018.02.02 15:30 1570.20000000 1571.90000000 1565.90000000 1574.40000000 1570.71524725 4.84206815 1427 1517587200 2018.02.02 16:00 1572.00000000 1571.10000000 1568.80000000 1572.10000000 1570.75189037 4.63131373 682 1517589000 2018.02.02 16:30 1571.50000000 1563.80000000 1563.60000000 1571.60000000 1570.08980557 4.67316209 2821 1517590800 2018.02.02 17:00 1563.60000000 1559.90000000 1555.40000000 1563.90000000 1569.11934790 4.91451868 2701 1517592600 2018.02.02 17:30 1560.00000000 1562.90000000 1556.60000000 1564.90000000 1568.52702905 4.93281199 1961 1517594400 2018.02.02 18:00 1562.70000000 1557.30000000 1556.60000000 1562.90000000 1567.45778819 5.24042666 2004 1517596200 2018.02.02 18:30 1557.20000000 1555.40000000 1555.20000000 1559.40000000 1566.30942741 5.48043627 1768 1517598000 2018.02.02 19:00 1555.30000000 1563.40000000 1554.30000000 1563.50000000 1566.03233908 5.10079528 1786 1517599800 2018.02.02 19:30 1563.30000000 1558.40000000 1558.40000000 1563.70000000 1565.30544965 4.90933934 1239 1517601600 2018.02.02 20:00 1558.30000000 1558.40000000 1555.60000000 1560.80000000 1564.64778778 4.80392589 1605 1517603400 2018.02.02 20:30 1558.30000000 1557.10000000 1556.30000000 1560.00000000 1563.92895085 4.85430309 1616 1517605200 2018.02.02 21:00 1557.00000000 1550.70000000 1550.10000000 1557.30000000 1562.66905076 5.53963236 2036 1517607000 2018.02.02 21:30 1550.80000000 1549.60000000 1548.40000000 1555.00000000 1561.42437926 6.30148882 2076 1517608800 2018.02.02 22:00 1549.40000000 1551.10000000 1544.80000000 1554.60000000 1560.44110505 6.80006004 2419 1517610600 2018.02.02 22:30 1551.20000000 1547.80000000 1545.10000000 1552.70000000 1559.23719028 7.48534727 2318 1517612400 2018.02.02 23:00 1547.90000000 1542.90000000 1541.90000000 1549.50000000 1557.68126740 8.43269858 980 1517799600 2018.02.05 03:00 1533.30000000 1531.60000000 1530.50000000 1533.40000000 1555.19733717 10.47781237 254 1517801400 2018.02.05 03:30 1531.70000000 1536.10000000 1531.60000000 1537.20000000 1553.37854315 11.32850660 322 1517803200 2018.02.05 04:00 1536.00000000 1534.90000000 1533.90000000 1536.00000000 1551.61868190 11.85768584 181 1517805000 2018.02.05 04:30 1534.80000000 1533.80000000 1532.80000000 1534.80000000 1549.92166458 12.08671855 121 1517806800 2018.02.05 05:00 1533.90000000 1535.40000000 1533.90000000 1536.20000000 1548.53864890 11.73017755 85 1517808600 2018.02.05 05:30 1535.50000000 1536.60000000 1535.50000000 1537.10000000 1547.40163472 11.06445258 144 1517810400 2018.02.05 06:00 1536.70000000 1538.90000000 1536.50000000 1539.10000000 1546.59195522 10.69548316 145 1517812200 2018.02.05 06:30 1539.00000000 1538.40000000 1538.10000000 1539.60000000 1545.81176901 10.49731247 96 1517814000 2018.02.05 07:00 1538.50000000 1538.40000000 1538.40000000 1539.50000000 1545.10588625 9.94161336 63 1517815800 2018.02.05 07:30 1538.60000000 1538.70000000 1538.20000000 1539.10000000 1544.49580184 9.67208396 46 1517817600 2018.02.05 08:00 1538.80000000 1537.40000000 1536.60000000 1538.90000000 1543.82001119 9.48056941 145 1517819400 2018.02.05 08:30 1537.50000000 1538.50000000 1536.20000000 1539.00000000 1543.31334346 8.44303003 140 1517821200 2018.02.05 09:00 1538.60000000 1540.10000000 1538.10000000 1541.20000000 1543.00731075 7.72012350 281 1517823000 2018.02.05 09:30 1540.20000000 1539.10000000 1537.70000000 1541.50000000 1542.63518592 6.85955807 300 1517824800 2018.02.05 10:00 1538.90000000 1534.90000000 1534.40000000 1538.90000000 1541.89850154 5.98899356 529 1517826600 2018.02.05 10:30 1534.70000000 1536.50000000 1534.10000000 1538.10000000 1541.38435854 5.54722999 329 1517828400 2018.02.05 11:00 1536.40000000 1538.40000000 1536.30000000 1539.30000000 1541.10013392 5.12534907 351 1517830200 2018.02.05 11:30 1538.60000000 1539.60000000 1537.80000000 1540.50000000 1540.95726402 4.52635209 356 1517832000 2018.02.05 12:00 1539.70000000 1536.90000000 1536.80000000 1540.10000000 1540.57085792 4.04168494 266 1517833800 2018.02.05 12:30 1537.00000000 1536.00000000 1535.20000000 1537.50000000 1540.13553812 3.76800856 289 1517835600 2018.02.05 13:00 1536.20000000 1535.50000000 1533.80000000 1536.60000000 1539.69405830 3.03922461 332 1517837400 2018.02.05 13:30 1535.80000000 1532.70000000 1531.50000000 1535.90000000 1539.02795751 2.81747309 422 1517839200 2018.02.05 14:00 1532.60000000 1531.00000000 1528.20000000 1532.60000000 1538.26339013 2.74726035 582 1517841000 2018.02.05 14:30 1530.90000000 1534.70000000 1528.90000000 1535.00000000 1537.92401964 2.52306100 543 1517842800 2018.02.05 15:00 1534.50000000 1538.10000000 1533.70000000 1538.30000000 1537.94077967 2.46565107 839 1517844600 2018.02.05 15:30 1538.40000000 1538.90000000 1538.00000000 1541.40000000 1538.03213399 2.48819702 971 1517846400 2018.02.05 16:00 1538.60000000 1535.70000000 1534.80000000 1539.50000000 1537.81002599 2.45053941 702 1517848200 2018.02.05 16:30 1535.90000000 1537.60000000 1528.50000000 1539.10000000 1537.79002352 2.44035657 2837 1517850000 2018.02.05 17:00 1537.70000000 1546.40000000 1536.80000000 1547.30000000 1538.61002128 3.32595163 2676 1517851800 2018.02.05 17:30 1546.50000000 1543.90000000 1538.60000000 1546.90000000 1539.11382877 3.70638852 2698 1517853600 2018.02.05 18:00 1544.40000000 1540.80000000 1539.60000000 1545.40000000 1539.27441651 3.76717576 1791 1517855400 2018.02.05 18:30 1540.90000000 1540.30000000 1537.70000000 1540.90000000 1539.37209113 3.80802317 1577 1517857200 2018.02.05 19:00 1540.20000000 1534.70000000 1531.90000000 1540.70000000 1538.92713007 3.76478261 1929 1517859000 2018.02.05 19:30 1534.60000000 1532.60000000 1532.50000000 1537.50000000 1538.32454625 3.81151659 1886 1517860800 2018.02.05 20:00 1532.70000000 1524.60000000 1521.90000000 1532.70000000 1537.01744661 4.57588266 2883 1517862600 2018.02.05 20:30 1524.50000000 1531.80000000 1523.50000000 1531.90000000 1536.52054693 4.69350735 2505 1517864400 2018.02.05 21:00 1531.90000000 1524.00000000 1522.70000000 1532.00000000 1535.32811389 5.41943159 2300 1517866200 2018.02.05 21:30 1523.70000000 1511.50000000 1511.10000000 1523.90000000 1533.05876971 7.59711536 2971 1517868000 2018.02.05 22:00 1511.40000000 1514.90000000 1492.40000000 1516.40000000 1531.32936307 8.78856022 5523 1517869800 2018.02.05 22:30 1514.60000000 1489.20000000 1488.50000000 1518.30000000 1527.31704278 13.33816136 4619 1517871600 2018.02.05 23:00 1489.40000000 1462.10000000 1456.10000000 1489.40000000 1521.10589585 20.62226275 2784 1517873400 2018.02.05 23:30 1461.20000000 1465.80000000 1447.90000000 1471.80000000 1515.83866767 25.07962836 1477 1517875500 2018.02.06 00:05 1467.70000000 1466.50000000 1466.40000000 1467.90000000 1511.13974694 28.40814216 19 1517877300 2018.02.06 00:35 1466.40000000 1470.10000000 1465.90000000 1471.10000000 1507.23119961 30.46770949 58 1517886000 2018.02.06 03:00 1463.80000000 1453.40000000 1452.90000000 1468.60000000 1502.10441870 33.36798722 584 1517887800 2018.02.06 03:30 1453.30000000 1419.10000000 1412.70000000 1454.90000000 1494.19923596 39.16706450 1741 1517889600 2018.02.06 04:00 1418.90000000 1424.50000000 1416.30000000 1434.60000000 1487.56121349 42.82935335 1323 1517891400 2018.02.06 04:30 1424.70000000 1424.90000000 1419.80000000 1432.40000000 1481.59347887 45.19371713 790 1517893200 2018.02.06 05:00 1424.60000000 1429.00000000 1423.90000000 1430.60000000 1476.58457612 45.62826760 541 1517895000 2018.02.06 05:30 1428.90000000 1426.70000000 1423.40000000 1430.40000000 1471.83366411 45.56219208 499 1517896800 2018.02.06 06:00 1425.90000000 1414.50000000 1411.10000000 1427.60000000 1466.37331515 45.82268362 453 1517898600 2018.02.06 06:30 1414.60000000 1422.60000000 1411.00000000 1423.00000000 1462.20442799 44.58252599 227 1517900400 2018.02.06 07:00 1422.50000000 1436.80000000 1419.30000000 1439.00000000 1459.78495866 42.27603033 1082 1517902200 2018.02.06 07:30 1436.90000000 1448.30000000 1436.20000000 1454.00000000 1458.69115307 39.20483296 1060 1517904000 2018.02.06 08:00 1448.40000000 1445.70000000 1439.90000000 1452.40000000 1457.45390040 36.47912935 638 1517905800 2018.02.06 08:30 1445.90000000 1446.60000000 1445.20000000 1452.10000000 1456.42019560 32.49388604 532 1517907600 2018.02.06 09:00 1447.10000000 1454.60000000 1446.60000000 1463.20000000 1456.24684364 28.73909384 973 1517909400 2018.02.06 09:30 1454.80000000 1455.50000000 1443.60000000 1460.20000000 1456.17571567 25.92733218 751 1517911200 2018.02.06 10:00 1455.40000000 1472.40000000 1452.80000000 1474.40000000 1457.72088561 23.35620526 1420 1517913000 2018.02.06 10:30 1472.80000000 1479.90000000 1472.60000000 1480.90000000 1459.83318222 23.97394937 603 1517914800 2018.02.06 11:00 1479.50000000 1480.50000000 1476.90000000 1484.40000000 1461.80145058 25.50986704 465 1517916600 2018.02.06 11:30 1480.60000000 1470.40000000 1469.90000000 1480.60000000 1462.62036005 26.04610481 506 1517918400 2018.02.06 12:00 1470.30000000 1458.90000000 1458.10000000 1470.90000000 1462.26604004 25.83015604 862 1517920200 2018.02.06 12:30 1458.80000000 1468.40000000 1456.70000000 1470.00000000 1462.85022670 26.16512664 915 1517922000 2018.02.06 13:00 1468.30000000 1455.40000000 1454.90000000 1468.90000000 1462.14068130 25.70132859 1045 1517923800 2018.02.06 13:30 1455.30000000 1443.40000000 1440.30000000 1457.10000000 1460.35585451 23.19533846 929 1517925600 2018.02.06 14:00 1444.30000000 1456.50000000 1436.60000000 1463.20000000 1459.98863027 21.60285865 1355 1517927400 2018.02.06 14:30 1456.60000000 1460.00000000 1454.70000000 1461.20000000 1459.98971310 20.12813247 922 1517929200 2018.02.06 15:00 1459.90000000 1445.50000000 1443.30000000 1459.90000000 1458.60974043 18.65028515 1768 1517931000 2018.02.06 15:30 1445.90000000 1462.90000000 1442.90000000 1463.10000000 1459.01833658 17.37310860 1242 1517932800 2018.02.06 16:00 1462.80000000 1463.60000000 1454.80000000 1466.20000000 1459.45468548 14.36176000 2103 1517934600 2018.02.06 16:30 1463.20000000 1496.30000000 1449.80000000 1503.30000000 1462.96376305 14.63388839 5467 1517936400 2018.02.06 17:00 1496.70000000 1489.30000000 1487.90000000 1507.10000000 1465.47197609 14.90612732 4709 1517938200 2018.02.06 17:30 1489.10000000 1484.50000000 1477.60000000 1494.10000000 1467.28416885 15.24154097 3529 1517940000 2018.02.06 18:00 1484.60000000 1479.90000000 1478.20000000 1487.40000000 1468.48567657 14.86464038 3018 1517941800 2018.02.06 18:30 1479.60000000 1484.90000000 1472.80000000 1487.80000000 1470.04894547 14.62889172 2211 1517943600 2018.02.06 19:00 1485.00000000 1498.10000000 1484.80000000 1498.50000000 1472.72047447 15.72035567 2338 1517945400 2018.02.06 19:30 1498.20000000 1492.80000000 1488.30000000 1501.00000000 1474.63281024 16.06816349 3089 1517947200 2018.02.06 20:00 1492.90000000 1489.30000000 1485.80000000 1493.10000000 1476.02968545 16.58722429 2369 1517949000 2018.02.06 20:30 1489.00000000 1484.20000000 1483.20000000 1489.70000000 1476.80781065 16.81284250 2438 1517950800 2018.02.06 21:00 1484.10000000 1487.60000000 1483.10000000 1489.70000000 1477.83563821 17.18937135 2115 1517952600 2018.02.06 21:30 1487.70000000 1501.70000000 1486.60000000 1502.60000000 1480.10843457 18.39873378 2367 1517954400 2018.02.06 22:00 1501.80000000 1506.90000000 1501.10000000 1511.80000000 1482.66001223 19.27248102 3536 1517956200 2018.02.06 22:30 1507.20000000 1506.50000000 1500.20000000 1513.50000000 1484.93048725 20.23219775 3701 1517958000 2018.02.06 23:00 1506.40000000 1506.60000000 1503.80000000 1510.50000000 1486.99425037 20.13626888 1524 1517959800 2018.02.06 23:30 1506.50000000 1503.60000000 1501.40000000 1507.60000000 1488.57575034 18.24642946 457 1517961900 2018.02.07 00:05 1503.30000000 1505.60000000 1503.10000000 1506.10000000 1490.19710745 17.38189664 45 1517963700 2018.02.07 00:35 1506.00000000 1505.50000000 1505.40000000 1506.30000000 1491.65452579 16.48118875 11 1517972400 2018.02.07 03:00 1505.10000000 1500.70000000 1500.30000000 1505.90000000 1492.51599952 12.97886574 478 1517974200 2018.02.07 03:30 1500.60000000 1504.60000000 1500.40000000 1505.90000000 1493.66685671 11.33143500 461 1517976000 2018.02.07 04:00 1504.80000000 1502.40000000 1502.30000000 1508.60000000 1494.49858464 9.10548214 427 1517977800 2018.02.07 04:30 1502.30000000 1501.30000000 1500.40000000 1506.00000000 1495.14633849 9.08287380 724 1517979600 2018.02.07 05:00 1501.10000000 1497.80000000 1496.50000000 1504.20000000 1495.39906815 8.95292701 684 1517981400 2018.02.07 05:30 1497.90000000 1498.60000000 1496.50000000 1499.40000000 1495.70391881 8.56022999 255 1517983200 2018.02.07 06:00 1498.90000000 1497.10000000 1496.80000000 1499.60000000 1495.83687892 7.75137563 49 1517985000 2018.02.07 06:30 1497.30000000 1498.60000000 1496.90000000 1499.90000000 1496.10003331 7.25529291 123 1517986800 2018.02.07 07:00 1498.70000000 1496.30000000 1494.90000000 1498.70000000 1496.11907775 7.23301618 165 1517988600 2018.02.07 07:30 1496.40000000 1490.60000000 1490.60000000 1496.40000000 1495.59345130 7.54206045 171 1517990400 2018.02.07 08:00 1490.70000000 1489.20000000 1487.60000000 1491.30000000 1494.98455118 7.86092689 295 1517992200 2018.02.07 08:30 1489.00000000 1493.80000000 1487.70000000 1494.00000000 1494.87173678 7.55889886 220 1517994000 2018.02.07 09:00 1493.40000000 1497.30000000 1492.80000000 1499.60000000 1495.10299994 7.23606935 715 1517995800 2018.02.07 09:30 1497.40000000 1495.30000000 1493.40000000 1499.10000000 1495.12176185 7.07152084 719 1517997600 2018.02.07 10:00 1495.20000000 1493.60000000 1488.20000000 1495.20000000 1494.97683215 6.66359238 726 1517999400 2018.02.07 10:30 1493.50000000 1494.60000000 1492.30000000 1496.20000000 1494.94094338 6.16738937 496 1518001200 2018.02.07 11:00 1494.90000000 1495.20000000 1490.30000000 1495.20000000 1494.96561544 5.57573628 573 1518003000 2018.02.07 11:30 1495.30000000 1492.90000000 1490.40000000 1496.60000000 1494.76889016 5.35070761 858 1518004800 2018.02.07 12:00 1493.00000000 1493.40000000 1492.90000000 1496.40000000 1494.63851967 4.84161251 448 1518006600 2018.02.07 12:30 1493.60000000 1492.80000000 1492.30000000 1496.30000000 1494.46342255 4.28087403 666 1518008400 2018.02.07 13:00 1492.90000000 1494.30000000 1491.80000000 1495.40000000 1494.44785850 4.05340338 664 1518010200 2018.02.07 13:30 1494.50000000 1504.30000000 1494.50000000 1505.10000000 1495.38615769 3.76217648 906 1518012000 2018.02.07 14:00 1504.50000000 1504.50000000 1502.30000000 1505.60000000 1496.25414267 3.92491619 1179 1518013800 2018.02.07 14:30 1504.40000000 1505.30000000 1500.90000000 1507.10000000 1497.11565290 4.35081283 1099 1518015600 2018.02.07 15:00 1505.20000000 1502.60000000 1502.40000000 1506.50000000 1497.63797167 4.61631242 1697 1518017400 2018.02.07 15:30 1502.70000000 1502.30000000 1499.60000000 1503.70000000 1498.08197437 4.83537518 1479 1518019200 2018.02.07 16:00 1502.40000000 1505.70000000 1500.40000000 1506.80000000 1498.80750062 5.30491360 1486 1518021000 2018.02.07 16:30 1505.60000000 1508.60000000 1495.60000000 1516.40000000 1499.74011961 6.00005873 4704 1518022800 2018.02.07 17:00 1508.50000000 1505.90000000 1505.60000000 1515.10000000 1500.32677488 6.28991183 3291 1518024600 2018.02.07 17:30 1505.80000000 1513.10000000 1503.60000000 1515.40000000 1501.54327251 6.86486686 2693 1518026400 2018.02.07 18:00 1513.00000000 1509.60000000 1509.20000000 1517.60000000 1502.31057989 6.73200443 2002 1518028200 2018.02.07 18:30 1509.50000000 1512.10000000 1508.00000000 1512.40000000 1503.24290562 7.03463131 2101 1518030000 2018.02.07 19:00 1512.00000000 1516.10000000 1511.10000000 1516.30000000 1504.46739080 7.76267939 2016 1518031800 2018.02.07 19:30 1516.20000000 1509.90000000 1509.60000000 1516.80000000 1504.98478215 7.71261891 2033 1518033600 2018.02.07 20:00 1510.00000000 1506.90000000 1503.20000000 1512.10000000 1505.16718385 7.33214363 3258 1518035400 2018.02.07 20:30 1506.80000000 1511.60000000 1505.30000000 1513.70000000 1505.77983301 7.18447104 2277 1518037200 2018.02.07 21:00 1511.70000000 1515.10000000 1506.90000000 1515.20000000 1506.66746796 7.20515245 1965 1518039000 2018.02.07 21:30 1515.00000000 1509.00000000 1503.30000000 1515.80000000 1506.88961387 6.55638105 2244 1518040800 2018.02.07 22:00 1508.90000000 1515.00000000 1507.90000000 1516.40000000 1507.66203159 6.10242829 2277 1518042600 2018.02.07 22:30 1514.90000000 1507.90000000 1507.40000000 1517.80000000 1507.68469525 5.11704123 2875 1518044400 2018.02.07 23:00 1507.80000000 1497.30000000 1497.00000000 1508.80000000 1506.69567666 4.94949189 1139 1518046200 2018.02.07 23:30 1497.40000000 1495.90000000 1491.30000000 1498.40000000 1505.66751697 5.76205576 790 1518048300 2018.02.08 00:05 1496.50000000 1497.50000000 1495.90000000 1497.90000000 1504.88965821 6.30255467 53 1518050100 2018.02.08 00:35 1497.40000000 1496.80000000 1496.50000000 1498.10000000 1504.11921458 6.83714401 40 1518058800 2018.02.08 03:00 1495.70000000 1495.80000000 1495.10000000 1499.60000000 1503.32690843 7.39312920 468 1518060600 2018.02.08 03:30 1495.60000000 1497.80000000 1492.50000000 1498.60000000 1502.80053619 7.72166829 512 1518062400 2018.02.08 04:00 1497.70000000 1493.70000000 1492.90000000 1497.80000000 1501.93381846 8.32230211 312 1518064200 2018.02.08 04:30 1494.00000000 1497.30000000 1491.90000000 1498.80000000 1501.49250242 8.43820261 262 1518066000 2018.02.08 05:00 1497.40000000 1493.40000000 1493.10000000 1498.20000000 1500.72178790 8.88115785 209 1518067800 2018.02.08 05:30 1493.30000000 1492.50000000 1491.70000000 1495.40000000 1499.93876048 8.92478435 261 1518069600 2018.02.08 06:00 1492.60000000 1494.60000000 1492.60000000 1495.30000000 1499.43030710 8.92122324 153 1518071400 2018.02.08 06:30 1494.40000000 1496.60000000 1493.90000000 1497.60000000 1499.16075405 8.56968872 144 1518073200 2018.02.08 07:00 1496.80000000 1501.30000000 1496.80000000 1502.50000000 1499.36449176 7.64809369 226 1518075000 2018.02.08 07:30 1501.10000000 1500.70000000 1498.80000000 1501.30000000 1499.49168302 7.25773901 217 1518076800 2018.02.08 08:00 1500.50000000 1500.40000000 1499.50000000 1502.20000000 1499.57818940 7.05713618 142 1518078600 2018.02.08 08:30 1500.50000000 1500.40000000 1500.10000000 1502.20000000 1499.65645707 6.52370044 141 1518080400 2018.02.08 09:00 1500.50000000 1501.40000000 1500.50000000 1502.90000000 1499.82250878 5.56265144 254 1518082200 2018.02.08 09:30 1501.30000000 1500.40000000 1498.40000000 1503.70000000 1499.87750794 5.18267284 412 1518084000 2018.02.08 10:00 1500.30000000 1502.40000000 1499.10000000 1504.30000000 1500.11774528 4.07493184 563 1518085800 2018.02.08 10:30 1502.30000000 1499.40000000 1499.30000000 1503.60000000 1500.04938859 3.64523313 290 1518087600 2018.02.08 11:00 1499.30000000 1501.10000000 1498.40000000 1503.10000000 1500.14944682 3.65938361 428 1518089400 2018.02.08 11:30 1501.30000000 1500.10000000 1498.90000000 1502.60000000 1500.14473760 3.53125952 386 1518091200 2018.02.08 12:00 1499.90000000 1498.70000000 1495.10000000 1499.90000000 1500.00714354 3.42333117 399 1518093000 2018.02.08 12:30 1498.80000000 1494.20000000 1494.00000000 1499.60000000 1499.45408225 3.33143469 328 1518094800 2018.02.08 13:00 1494.10000000 1496.00000000 1492.50000000 1496.80000000 1499.12512204 3.20279102 408 1518096600 2018.02.08 13:30 1496.10000000 1494.40000000 1491.90000000 1496.60000000 1498.67511041 3.22975001 457 1518098400 2018.02.08 14:00 1494.30000000 1498.70000000 1493.80000000 1499.80000000 1498.67748085 3.03248874 610 1518100200 2018.02.08 14:30 1498.80000000 1502.80000000 1498.20000000 1503.20000000 1499.07010172 3.20375109 650 1518102000 2018.02.08 15:00 1503.10000000 1507.20000000 1500.40000000 1508.50000000 1499.84437775 3.52332643 991 1518103800 2018.02.08 15:30 1507.30000000 1508.90000000 1505.80000000 1509.70000000 1500.70681796 3.78395245 1256 1518105600 2018.02.08 16:00 1509.00000000 1509.20000000 1508.40000000 1511.90000000 1501.51569244 4.08673261 861 1518107400 2018.02.08 16:30 1509.30000000 1504.50000000 1497.30000000 1509.40000000 1501.79991221 4.03111385 3949 1518109200 2018.02.08 17:00 1504.40000000 1500.10000000 1497.50000000 1507.70000000 1501.63801581 4.02060475 3452 1518111000 2018.02.08 17:30 1500.20000000 1494.90000000 1491.30000000 1502.90000000 1500.99630002 4.20431180 2358 1518112800 2018.02.08 18:00 1494.80000000 1489.10000000 1487.80000000 1498.60000000 1499.86331906 4.91960235 2421 1518114600 2018.02.08 18:30 1489.30000000 1493.20000000 1487.90000000 1497.70000000 1499.22871725 5.17444236 2368 1518116400 2018.02.08 19:00 1493.40000000 1486.50000000 1482.80000000 1494.90000000 1498.01645846 5.98108614 1983 1518118200 2018.02.08 19:30 1486.40000000 1481.60000000 1476.10000000 1489.20000000 1496.45298623 7.19905242 2818 1518120000 2018.02.08 20:00 1481.50000000 1483.70000000 1477.70000000 1490.70000000 1495.23841611 7.84322375 3054 1518121800 2018.02.08 20:30 1483.90000000 1491.80000000 1483.00000000 1496.20000000 1494.91094791 7.89900319 2862 1518123600 2018.02.08 21:00 1491.60000000 1485.30000000 1484.30000000 1492.20000000 1493.99561954 8.24690459 2315 1518125400 2018.02.08 21:30 1485.10000000 1484.10000000 1480.80000000 1489.80000000 1493.05317958 8.61902267 2454 1518127200 2018.02.08 22:00 1484.20000000 1481.70000000 1480.00000000 1486.30000000 1491.97192438 9.12188415 2751 1518129000 2018.02.08 22:30 1481.90000000 1464.70000000 1464.30000000 1483.80000000 1489.37459825 11.48126620 3690 1518130800 2018.02.08 23:00 1464.50000000 1465.40000000 1463.10000000 1471.20000000 1487.09130318 13.14460704 1993 1518132600 2018.02.08 23:30 1465.50000000 1465.70000000 1465.20000000 1471.40000000 1485.05403621 14.45018758 407 1518134700 2018.02.09 00:05 1465.10000000 1466.60000000 1464.60000000 1467.10000000 1483.29650895 15.20523830 123 1518136500 2018.02.09 00:35 1466.50000000 1467.60000000 1465.70000000 1469.20000000 1481.80160334 15.38117819 58 1518145200 2018.02.09 03:00 1470.50000000 1475.10000000 1470.10000000 1478.10000000 1481.16335540 14.52732744 478 1518147000 2018.02.09 03:30 1475.40000000 1470.30000000 1469.80000000 1475.60000000 1480.12875012 13.54482976 508 1518148800 2018.02.09 04:00 1470.40000000 1466.60000000 1463.40000000 1470.40000000 1478.84029773 12.41244773 701 1518150600 2018.02.09 04:30 1466.70000000 1465.20000000 1464.40000000 1469.90000000 1477.54122176 11.50866333 484 1518152400 2018.02.09 05:00 1465.10000000 1469.60000000 1464.90000000 1471.40000000 1476.78491492 10.51517406 467 1518154200 2018.02.09 05:30 1469.70000000 1470.20000000 1468.70000000 1476.20000000 1476.15778017 9.79738651 639 1518156000 2018.02.09 06:00 1470.40000000 1471.40000000 1469.10000000 1473.70000000 1475.70465825 9.39079914 487 1518157800 2018.02.09 06:30 1471.60000000 1471.60000000 1470.10000000 1472.60000000 1475.31373841 8.52812708 195 1518159600 2018.02.09 07:00 1471.70000000 1468.80000000 1465.80000000 1471.90000000 1474.69338238 8.15733879 445 1518161400 2018.02.09 07:30 1468.70000000 1472.90000000 1468.20000000 1473.60000000 1474.52258405 7.98370850 329 1518163200 2018.02.09 08:00 1473.10000000 1470.90000000 1470.90000000 1474.60000000 1474.17757605 7.66502907 195 1518165000 2018.02.09 08:30 1471.00000000 1469.30000000 1467.10000000 1471.40000000 1473.71304500 6.46666063 212 1518166800 2018.02.09 09:00 1469.20000000 1476.40000000 1468.70000000 1477.10000000 1473.96894547 6.08858071 463 1518168600 2018.02.09 09:30 1476.60000000 1475.90000000 1473.60000000 1477.30000000 1474.15285543 5.78882747 496 1518170400 2018.02.09 10:00 1476.10000000 1477.00000000 1475.90000000 1479.20000000 1474.42401205 5.77589830 684 1518172200 2018.02.09 10:30 1476.90000000 1478.30000000 1476.70000000 1479.80000000 1474.79315376 5.67806793 437 1518174000 2018.02.09 11:00 1478.40000000 1474.90000000 1474.60000000 1478.50000000 1474.80332960 5.28227075 220 1518175800 2018.02.09 11:30 1474.70000000 1478.10000000 1474.20000000 1478.30000000 1475.11729821 5.12491527 457 1518177600 2018.02.09 12:00 1478.00000000 1479.60000000 1475.40000000 1479.60000000 1475.54422219 5.10608611 529 1518179400 2018.02.09 12:30 1479.70000000 1480.50000000 1478.20000000 1481.60000000 1476.01620103 5.16200120 406 1518181200 2018.02.09 13:00 1480.40000000 1474.70000000 1474.70000000 1480.80000000 1475.89084855 5.09686361 584 1518183000 2018.02.09 13:30 1474.80000000 1472.30000000 1466.40000000 1475.10000000 1475.54886297 4.83147803 820 1518184800 2018.02.09 14:00 1472.20000000 1464.60000000 1464.60000000 1474.60000000 1474.50611412 4.61887807 840 1518186600 2018.02.09 14:30 1464.90000000 1463.10000000 1461.40000000 1467.80000000 1473.41981753 4.62899002 1158 1518188400 2018.02.09 15:00 1463.20000000 1469.50000000 1463.00000000 1471.40000000 1473.04650158 4.61434312 1481 1518190200 2018.02.09 15:30 1469.60000000 1478.90000000 1468.20000000 1479.50000000 1473.60397762 4.74107883 1333 1518192000 2018.02.09 16:00 1479.00000000 1477.70000000 1474.60000000 1480.00000000 1473.99407499 4.80750170 1797 1518193800 2018.02.09 16:30 1477.80000000 1478.20000000 1470.70000000 1482.60000000 1474.39463927 4.87868813 4546 1518195600 2018.02.09 17:00 1478.30000000 1471.90000000 1469.30000000 1479.80000000 1474.15705458 4.74640395 3457 1518197400 2018.02.09 17:30 1471.80000000 1464.10000000 1455.20000000 1472.90000000 1473.19923986 5.26596669 3858 1518199200 2018.02.09 18:00 1464.20000000 1462.20000000 1459.50000000 1471.60000000 1472.15169321 5.91180220 3487 1518201000 2018.02.09 18:30 1462.00000000 1455.60000000 1455.00000000 1465.90000000 1470.57534147 7.23708788 2313 1518202800 2018.02.09 19:00 1455.50000000 1443.40000000 1442.90000000 1457.10000000 1467.98721371 9.83005699 3317 1518204600 2018.02.09 19:30 1443.50000000 1448.80000000 1435.00000000 1448.90000000 1466.15986003 11.01799358 3303 1518206400 2018.02.09 20:00 1448.70000000 1439.00000000 1437.80000000 1448.70000000 1463.57320669 12.93924936 3182 1518208200 2018.02.09 20:30 1438.90000000 1454.40000000 1436.90000000 1457.30000000 1462.69956796 12.91494671 3485 1518210000 2018.02.09 21:00 1454.60000000 1469.10000000 1454.10000000 1478.00000000 1463.30913291 12.54599776 4416 1518211800 2018.02.09 21:30 1468.90000000 1467.30000000 1464.90000000 1474.50000000 1463.68921549 12.06452340 3374 1518213600 2018.02.09 22:00 1467.10000000 1467.60000000 1461.30000000 1471.30000000 1464.06167116 11.52015956 3402 1518215400 2018.02.09 22:30 1467.90000000 1477.00000000 1467.10000000 1488.90000000 1465.29389296 11.26290401 4111 1518217200 2018.02.09 23:00 1477.10000000 1476.10000000 1476.00000000 1481.10000000 1466.32304601 11.39515718 1284 1518404400 2018.02.12 03:00 1485.20000000 1483.70000000 1482.70000000 1486.80000000 1467.97799401 12.17621844 245 1518406200 2018.02.12 03:30 1483.80000000 1483.60000000 1482.30000000 1484.70000000 1469.46580410 12.89670878 192 1518408000 2018.02.12 04:00 1483.70000000 1484.80000000 1482.50000000 1485.20000000 1470.92620371 13.54646717 222 1518409800 2018.02.12 04:30 1484.90000000 1485.60000000 1483.90000000 1485.70000000 1472.32370812 14.24938997 135 1518411600 2018.02.12 05:00 1485.50000000 1485.50000000 1484.50000000 1485.90000000 1473.57859306 14.83347887 107 1518413400 2018.02.12 05:30 1485.40000000 1484.20000000 1484.10000000 1486.40000000 1474.59015563 15.32636314 94 1518415200 2018.02.12 06:00 1484.30000000 1484.30000000 1483.90000000 1484.60000000 1475.51490271 15.79226827 73 1518417000 2018.02.12 06:30 1484.40000000 1484.90000000 1484.30000000 1484.90000000 1476.40872150 16.23873963 21 1518418800 2018.02.12 07:00 1484.80000000 1485.00000000 1483.80000000 1485.00000000 1477.22693850 16.40611490 79 1518420600 2018.02.12 07:30 1484.90000000 1486.30000000 1484.80000000 1486.40000000 1478.09103959 16.46907158 67 1518422400 2018.02.12 08:00 1486.20000000 1485.60000000 1485.50000000 1486.40000000 1478.80617868 15.98097936 81 1518424200 2018.02.12 08:30 1485.50000000 1485.30000000 1484.20000000 1485.50000000 1479.42463785 14.09933777 101 1518426000 2018.02.12 09:00 1485.40000000 1486.00000000 1484.10000000 1486.10000000 1480.05086282 12.51121272 236 1518427800 2018.02.12 09:30 1486.10000000 1485.20000000 1484.90000000 1486.40000000 1480.54125684 8.59152317 170 1518429600 2018.02.12 10:00 1485.10000000 1485.90000000 1481.80000000 1486.20000000 1481.05161333 6.34118022 675 1518431400 2018.02.12 10:30 1485.80000000 1491.10000000 1485.00000000 1492.40000000 1482.00860254 5.98181997 766 1518433200 2018.02.12 11:00 1491.30000000 1490.40000000 1489.80000000 1495.20000000 1482.80778325 5.10816597 866 1518435000 2018.02.12 11:30 1490.30000000 1493.40000000 1490.30000000 1494.10000000 1483.81656579 4.04234534 522 1518436800 2018.02.12 12:00 1493.60000000 1491.60000000 1491.10000000 1493.70000000 1484.55784524 3.80394363 456 1518438600 2018.02.12 12:30 1491.50000000 1492.50000000 1489.90000000 1493.30000000 1485.31424093 3.36311560 408 1518440400 2018.02.12 13:00 1492.60000000 1492.30000000 1491.50000000 1493.50000000 1485.97955132 3.40396424 384 1518442200 2018.02.12 13:30 1492.40000000 1490.90000000 1489.90000000 1492.90000000 1486.44816548 3.35730586 414 1518444000 2018.02.12 14:00 1490.80000000 1492.70000000 1490.30000000 1493.90000000 1487.04357829 3.41671006 582 1518445800 2018.02.12 14:30 1492.60000000 1488.40000000 1487.90000000 1493.00000000 1487.17276131 3.37815181 591 1518447600 2018.02.12 15:00 1488.50000000 1487.50000000 1486.40000000 1489.00000000 1487.20392690 3.34900850 875 1518449400 2018.02.12 15:30 1487.40000000 1473.30000000 1470.80000000 1488.20000000 1485.87974339 4.82830179 1310 1518451200 2018.02.12 16:00 1473.00000000 1477.70000000 1464.80000000 1478.50000000 1485.10072021 5.41782536 1876 1518453000 2018.02.12 16:30 1477.80000000 1475.60000000 1474.40000000 1486.30000000 1484.19588971 6.14989253 3911 1518454800 2018.02.12 17:00 1475.80000000 1470.90000000 1463.50000000 1478.90000000 1482.92961450 7.28900318 3464 1518456600 2018.02.12 17:30 1470.80000000 1475.60000000 1466.90000000 1475.90000000 1482.23155598 7.71078665 3475 1518458400 2018.02.12 18:00 1475.50000000 1477.80000000 1470.40000000 1479.70000000 1481.80950303 7.90941684 2203 1518460200 2018.02.12 18:30 1477.90000000 1488.50000000 1475.50000000 1488.70000000 1482.44669321 7.75001868 2143 1518462000 2018.02.12 19:00 1488.60000000 1489.60000000 1485.10000000 1492.70000000 1483.12796053 7.63102580 1896 1518463800 2018.02.12 19:30 1489.70000000 1487.60000000 1486.20000000 1491.30000000 1483.55386905 7.55236048 1234 1518465600 2018.02.12 20:00 1487.80000000 1491.40000000 1485.00000000 1491.50000000 1484.30111962 7.53878829 1337 1518467400 2018.02.12 20:30 1491.50000000 1495.60000000 1489.60000000 1498.40000000 1485.37720346 7.61917964 1218 1518469200 2018.02.12 21:00 1495.70000000 1497.70000000 1492.50000000 1498.50000000 1486.55080313 7.94068843 1316 1518471000 2018.02.12 21:30 1497.80000000 1493.90000000 1492.20000000 1499.10000000 1487.25072664 7.99334164 1472 1518472800 2018.02.12 22:00 1494.00000000 1495.80000000 1493.50000000 1499.60000000 1488.06494315 8.24961376 1329 1518474600 2018.02.12 22:30 1495.90000000 1491.30000000 1486.10000000 1497.00000000 1488.37304381 8.27821509 2891 1518476400 2018.02.12 23:00 1491.00000000 1491.70000000 1488.40000000 1493.90000000 1488.68989678 8.33592730 976 1518478200 2018.02.12 23:30 1491.90000000 1488.70000000 1488.00000000 1492.30000000 1488.69085899 8.32151137 171 1518480300 2018.02.13 00:05 1488.30000000 1489.50000000 1488.20000000 1489.50000000 1488.76792004 8.29667802 74 1518482100 2018.02.13 00:35 1489.40000000 1489.70000000 1489.40000000 1489.90000000 1488.85668956 8.32390456 4 1518490800 2018.02.13 03:00 1486.70000000 1488.90000000 1485.20000000 1488.90000000 1488.86081436 8.31952999 223 1518492600 2018.02.13 03:30 1489.00000000 1489.30000000 1488.60000000 1490.10000000 1488.90264156 7.56612508 113 1518494400 2018.02.13 04:00 1489.40000000 1490.10000000 1489.40000000 1491.00000000 1489.01667570 7.16037454 80 1518496200 2018.02.13 04:30 1490.30000000 1489.80000000 1488.40000000 1490.80000000 1489.09127802 6.50834658 119 1518498000 2018.02.13 05:00 1489.90000000 1490.40000000 1489.70000000 1490.80000000 1489.21591820 5.07696624 61 1518499800 2018.02.13 05:30 1490.50000000 1489.40000000 1488.80000000 1490.50000000 1489.23344980 4.05816311 67 1518501600 2018.02.13 06:00 1489.30000000 1484.90000000 1484.80000000 1489.90000000 1488.82074030 3.49914730 205 1518503400 2018.02.13 06:30 1485.10000000 1486.30000000 1482.20000000 1486.60000000 1488.58066979 3.66864025 220 1518505200 2018.02.13 07:00 1486.20000000 1484.40000000 1482.90000000 1486.20000000 1488.18251077 3.97799701 226 1518507000 2018.02.13 07:30 1484.30000000 1484.80000000 1483.90000000 1485.50000000 1487.86036688 4.21548310 173 1518508800 2018.02.13 08:00 1484.90000000 1485.30000000 1484.10000000 1485.60000000 1487.61652242 4.30274284 145 1518510600 2018.02.13 08:30 1485.10000000 1484.60000000 1484.60000000 1485.30000000 1487.32923457 4.10438237 24 1518512400 2018.02.13 09:00 1484.40000000 1484.00000000 1482.40000000 1486.40000000 1487.01216461 3.59920103 251 1518514200 2018.02.13 09:30 1484.10000000 1481.10000000 1480.80000000 1484.10000000 1486.44910131 3.70935126 371 1518516000 2018.02.13 10:00 1481.30000000 1478.90000000 1478.40000000 1486.10000000 1485.73013928 3.71062031 856 1518517800 2018.02.13 10:30 1479.00000000 1479.40000000 1478.90000000 1481.80000000 1485.12726888 3.94779919 577 1518519600 2018.02.13 11:00 1479.60000000 1480.80000000 1479.50000000 1482.40000000 1484.71514803 3.90677490 421 1518521400 2018.02.13 11:30 1480.70000000 1478.40000000 1477.90000000 1480.80000000 1484.11370536 4.21530697 490 1518523200 2018.02.13 12:00 1478.50000000 1479.00000000 1477.00000000 1480.80000000 1483.62668580 4.32456081 337 1518525000 2018.02.13 12:30 1478.90000000 1481.90000000 1477.90000000 1482.10000000 1483.46223954 4.16519700 311 1518526800 2018.02.13 13:00 1481.80000000 1478.90000000 1478.50000000 1481.80000000 1483.02774053 4.20012769 293 1518528600 2018.02.13 13:30 1478.80000000 1481.40000000 1476.20000000 1482.10000000 1482.87271762 4.00447880 480 1518530400 2018.02.13 14:00 1481.50000000 1482.90000000 1480.80000000 1483.20000000 1482.87531595 3.66358262 330 1518532200 2018.02.13 14:30 1482.80000000 1483.60000000 1481.10000000 1484.60000000 1482.94433348 3.32194603 461 1518534000 2018.02.13 15:00 1483.40000000 1482.80000000 1481.90000000 1485.30000000 1482.93058743 2.87207957 960 1518535800 2018.02.13 15:30 1482.70000000 1480.30000000 1480.30000000 1483.70000000 1482.68005529 2.48824330 722 1518537600 2018.02.13 16:00 1480.40000000 1483.00000000 1479.40000000 1484.00000000 1482.71052622 2.44682504 1045 1518539400 2018.02.13 16:30 1482.90000000 1482.00000000 1478.40000000 1489.80000000 1482.64285705 2.29335550 3743 1518541200 2018.02.13 17:00 1481.90000000 1485.80000000 1479.90000000 1488.60000000 1482.94353734 2.47255977 2590 1518543000 2018.02.13 17:30 1485.90000000 1490.30000000 1483.80000000 1492.50000000 1483.64415283 3.18619072 2227 1518544800 2018.02.13 18:00 1490.20000000 1487.00000000 1485.10000000 1490.20000000 1483.96375732 3.39646152 1722 1518546600 2018.02.13 18:30 1486.90000000 1487.70000000 1485.60000000 1490.40000000 1484.31958996 3.66203151 1544 1518548400 2018.02.13 19:00 1487.80000000 1486.70000000 1485.20000000 1489.20000000 1484.54629567 3.81077811 1012 1518550200 2018.02.13 19:30 1486.60000000 1486.40000000 1484.30000000 1488.20000000 1484.72283894 3.83752120 1144 1518552000 2018.02.13 20:00 1486.30000000 1490.00000000 1486.20000000 1492.30000000 1485.22542571 3.99886437 1351 1518553800 2018.02.13 20:30 1489.90000000 1489.70000000 1489.00000000 1492.50000000 1485.65157564 4.07196791 1034 1518555600 2018.02.13 21:00 1489.80000000 1492.30000000 1489.40000000 1495.00000000 1486.28475892 4.41214424 1065 1518557400 2018.02.13 21:30 1492.20000000 1493.10000000 1490.00000000 1494.90000000 1486.93382949 4.52310274 1128 1518559200 2018.02.13 22:00 1493.00000000 1495.30000000 1490.70000000 1495.60000000 1487.73060764 4.77976317 1288 1518561000 2018.02.13 22:30 1495.20000000 1494.80000000 1493.20000000 1497.80000000 1488.40388310 5.04838763 1518 1518562800 2018.02.13 23:00 1494.90000000 1496.60000000 1493.90000000 1498.00000000 1489.18446566 5.12021146 544 1518564600 2018.02.13 23:30 1496.70000000 1497.10000000 1496.20000000 1498.50000000 1489.93832608 5.30242838 217 1518566700 2018.02.14 00:05 1497.20000000 1497.40000000 1497.10000000 1497.40000000 1490.64896169 5.48874047 12 1518568500 2018.02.14 00:35 1497.30000000 1497.10000000 1497.00000000 1497.40000000 1491.26334629 5.58392184 6 1518577200 2018.02.14 03:00 1499.00000000 1497.70000000 1496.40000000 1499.20000000 1491.87636093 5.56449266 179 1518579000 2018.02.14 03:30 1497.90000000 1497.90000000 1497.50000000 1498.60000000 1492.45004084 5.19216585 151 1518580800 2018.02.14 04:00 1497.80000000 1496.90000000 1496.40000000 1498.10000000 1492.87384647 4.89574461 142 1518582600 2018.02.14 04:30 1497.00000000 1497.00000000 1496.50000000 1497.60000000 1493.26681348 4.36904678 74 1518584400 2018.02.14 05:00 1496.90000000 1497.80000000 1496.10000000 1497.90000000 1493.69854553 4.16716280 75 1518586200 2018.02.14 05:30 1497.70000000 1497.10000000 1496.90000000 1498.50000000 1494.02249357 4.17353605 89 1518588000 2018.02.14 06:00 1497.00000000 1497.20000000 1496.70000000 1497.50000000 1494.32511323 3.92264362 46 1518589800 2018.02.14 06:30 1497.10000000 1498.90000000 1497.10000000 1499.10000000 1494.76081673 3.73784077 85 1518591600 2018.02.14 07:00 1499.00000000 1499.60000000 1498.90000000 1500.40000000 1495.22169133 3.38070594 66 1518593400 2018.02.14 07:30 1499.70000000 1499.20000000 1498.80000000 1499.80000000 1495.60057787 2.78942324 79 1518595200 2018.02.14 08:00 1499.30000000 1500.30000000 1498.80000000 1500.50000000 1496.04814188 2.56470918 38 1518597000 2018.02.14 08:30 1500.40000000 1499.80000000 1499.30000000 1500.50000000 1496.40546170 2.14552620 46 1518598800 2018.02.14 09:00 1499.70000000 1501.10000000 1499.70000000 1501.20000000 1496.85256059 1.99967279 92 1518600600 2018.02.14 09:30 1501.20000000 1503.40000000 1501.00000000 1505.50000000 1497.47612625 2.06366081 411 1518602400 2018.02.14 10:00 1503.60000000 1502.90000000 1501.50000000 1504.10000000 1497.99268565 2.17076520 425 1518604200 2018.02.14 10:30 1502.70000000 1503.70000000 1500.90000000 1503.80000000 1498.53623940 2.25882381 328 1518606000 2018.02.14 11:00 1503.60000000 1503.70000000 1502.80000000 1504.80000000 1499.02802612 2.39760929 217 1518607800 2018.02.14 11:30 1503.60000000 1500.90000000 1500.20000000 1503.60000000 1499.20630935 2.36822857 304 1518609600 2018.02.14 12:00 1501.00000000 1502.40000000 1499.50000000 1502.60000000 1499.51047036 2.39359421 354 1518611400 2018.02.14 12:30 1502.30000000 1501.00000000 1500.10000000 1502.40000000 1499.65233033 2.33499973 276 1518613200 2018.02.14 13:00 1501.10000000 1500.10000000 1500.10000000 1501.70000000 1499.69496554 2.28910444 225 1518615000 2018.02.14 13:30 1500.00000000 1501.00000000 1500.00000000 1502.30000000 1499.81925453 2.24810300 297 1518616800 2018.02.14 14:00 1500.90000000 1500.90000000 1499.70000000 1501.10000000 1499.92218267 2.13946475 267 1518618600 2018.02.14 14:30 1500.80000000 1499.00000000 1498.60000000 1501.10000000 1499.83435575 2.07414615 321 1518620400 2018.02.14 15:00 1498.90000000 1501.90000000 1498.10000000 1502.60000000 1500.03108377 2.00115918 480 1518622200 2018.02.14 15:30 1502.10000000 1485.40000000 1471.00000000 1502.60000000 1498.63764722 4.05807464 3936 1518624000 2018.02.14 16:00 1485.50000000 1486.10000000 1480.70000000 1488.00000000 1497.44358558 5.27870004 2016 1518625800 2018.02.14 16:30 1485.70000000 1495.30000000 1481.40000000 1498.80000000 1497.23943458 5.36868010 4002 1518627600 2018.02.14 17:00 1495.50000000 1504.20000000 1491.80000000 1507.00000000 1497.90234557 5.31568060 3050 1518629400 2018.02.14 17:30 1504.50000000 1506.20000000 1502.90000000 1512.60000000 1498.69259837 5.38324074 2746 1518631200 2018.02.14 18:00 1506.10000000 1508.50000000 1502.70000000 1510.00000000 1499.62663662 5.60258179 2471 1518633000 2018.02.14 18:30 1508.30000000 1509.20000000 1505.40000000 1511.10000000 1500.53838552 5.88043259 2076 1518634800 2018.02.14 19:00 1509.30000000 1510.00000000 1508.10000000 1511.90000000 1501.43949166 6.20461504 1635 1518636600 2018.02.14 19:30 1509.90000000 1509.50000000 1506.80000000 1511.10000000 1502.20715912 6.47334641 1295 1518638400 2018.02.14 20:00 1509.60000000 1509.90000000 1508.70000000 1513.80000000 1502.93981063 6.76462292 1626 1518640200 2018.02.14 20:30 1510.00000000 1516.90000000 1510.00000000 1518.20000000 1504.26935248 7.62453567 1752 1518642000 2018.02.14 21:00 1517.00000000 1518.40000000 1517.00000000 1523.10000000 1505.61512843 8.50961864 1655 1518643800 2018.02.14 21:30 1518.30000000 1520.10000000 1517.60000000 1521.10000000 1506.99464001 9.34473567 1415 1518645600 2018.02.14 22:00 1520.00000000 1520.00000000 1519.10000000 1524.50000000 1508.23324572 10.03767450 1572 1518647400 2018.02.14 22:30 1519.80000000 1520.50000000 1517.50000000 1524.70000000 1509.40150803 10.57748975 1809 1518649200 2018.02.14 23:00 1520.60000000 1521.20000000 1518.40000000 1522.50000000 1510.52517394 10.98659539 797 1518651000 2018.02.14 23:30 1521.10000000 1521.50000000 1521.00000000 1522.90000000 1511.57039547 11.31685194 265 1518653100 2018.02.15 00:05 1521.80000000 1521.80000000 1521.30000000 1521.80000000 1512.54464352 11.53353793 17 1518654900 2018.02.15 00:35 1521.90000000 1521.90000000 1521.20000000 1521.90000000 1513.43562985 11.52374796 46 1518663600 2018.02.15 03:00 1522.80000000 1526.10000000 1522.40000000 1526.30000000 1514.64176034 11.83050644 279 1518665400 2018.02.15 03:30 1526.20000000 1526.20000000 1525.30000000 1526.50000000 1515.74254507 10.35502861 280 1518667200 2018.02.15 04:00 1526.10000000 1525.90000000 1524.90000000 1526.40000000 1516.70992173 8.33889300 157 1518669000 2018.02.15 04:30 1526.00000000 1526.70000000 1525.90000000 1526.90000000 1517.66135775 7.17732930 101 1518670800 2018.02.15 05:00 1526.80000000 1528.00000000 1526.50000000 1528.90000000 1518.64599035 6.87486085 160 1518672600 2018.02.15 05:30 1528.10000000 1530.10000000 1528.10000000 1530.30000000 1519.73684841 6.71887294 154 1518674400 2018.02.15 06:00 1530.20000000 1528.80000000 1528.50000000 1530.20000000 1520.60000571 6.49087818 121 1518676200 2018.02.15 06:30 1528.70000000 1529.50000000 1528.60000000 1529.70000000 1521.44762421 6.20745165 84 1518678000 2018.02.15 07:00 1529.40000000 1528.50000000 1528.10000000 1529.60000000 1522.11927905 5.77958100 89 1518679800 2018.02.15 07:30 1528.40000000 1528.60000000 1527.60000000 1529.40000000 1522.73649057 5.11671352 106 1518681600 2018.02.15 08:00 1528.50000000 1528.10000000 1527.60000000 1528.70000000 1523.24730099 4.23094918 82 1518683400 2018.02.15 08:30 1528.20000000 1528.10000000 1528.00000000 1528.60000000 1523.70946280 3.95695417 74 1518685200 2018.02.15 09:00 1528.00000000 1529.90000000 1527.90000000 1530.40000000 1524.29903777 3.78311441 202 1518687000 2018.02.15 09:30 1530.00000000 1529.20000000 1527.20000000 1530.00000000 1524.76579608 3.63776189 307 1518688800 2018.02.15 10:00 1529.50000000 1531.10000000 1528.00000000 1531.50000000 1525.36905359 3.50325572 654 1518690600 2018.02.15 10:30 1531.00000000 1531.50000000 1530.30000000 1532.10000000 1525.95295325 3.35343250 373 1518692400 2018.02.15 11:00 1531.40000000 1533.00000000 1530.30000000 1533.10000000 1526.62410056 3.26662740 361 1518694200 2018.02.15 11:30 1532.90000000 1533.10000000 1532.60000000 1533.80000000 1527.24085289 3.12440139 209 1518696000 2018.02.15 12:00 1533.00000000 1534.20000000 1532.20000000 1534.30000000 1527.90362880 2.98497473 191 1518697800 2018.02.15 12:30 1534.30000000 1533.40000000 1533.10000000 1534.40000000 1528.42709273 2.68721603 243 1518699600 2018.02.15 13:00 1533.50000000 1529.00000000 1527.90000000 1533.50000000 1528.48165533 2.61473628 433 1518701400 2018.02.15 13:30 1528.90000000 1529.20000000 1527.10000000 1529.30000000 1528.55006910 2.53521753 334 1518703200 2018.02.15 14:00 1529.10000000 1527.90000000 1527.60000000 1530.10000000 1528.48815776 2.50353352 269 1518705000 2018.02.15 14:30 1527.80000000 1527.20000000 1525.50000000 1527.90000000 1528.36547607 2.56069222 510 1518706800 2018.02.15 15:00 1527.10000000 1526.80000000 1525.80000000 1528.30000000 1528.21638311 2.67224185 540 1518708600 2018.02.15 15:30 1526.60000000 1528.90000000 1525.60000000 1530.60000000 1528.28148948 2.60477911 1010 1518710400 2018.02.15 16:00 1529.00000000 1531.20000000 1528.20000000 1531.70000000 1528.55944286 2.52264062 682 1518712200 2018.02.15 16:30 1531.40000000 1529.30000000 1522.70000000 1531.60000000 1528.62997211 2.48221099 2717 1518714000 2018.02.15 17:00 1529.40000000 1525.20000000 1524.40000000 1530.00000000 1528.30330810 2.75389733 2496 1518715800 2018.02.15 17:30 1525.10000000 1516.40000000 1516.10000000 1526.30000000 1527.16965971 4.22313124 2520 1518717600 2018.02.15 18:00 1516.30000000 1523.90000000 1514.90000000 1524.10000000 1526.85826355 4.41772278 2831 1518719400 2018.02.15 18:30 1524.10000000 1524.60000000 1519.70000000 1525.90000000 1526.64319083 4.53366793 1910 1518721200 2018.02.15 19:00 1524.70000000 1525.50000000 1523.40000000 1527.10000000 1526.53431551 4.52900172 1655 1518723000 2018.02.15 19:30 1525.60000000 1528.20000000 1525.40000000 1528.40000000 1526.69295213 4.43882193 1128 1518724800 2018.02.15 20:00 1528.40000000 1529.60000000 1528.00000000 1531.20000000 1526.96981383 4.27588989 1143 1518726600 2018.02.15 20:30 1529.50000000 1530.40000000 1527.50000000 1531.00000000 1527.29649823 4.12920888 1328 1518728400 2018.02.15 21:00 1530.50000000 1534.50000000 1530.40000000 1535.30000000 1527.98254602 4.11590094 1054 1518730200 2018.02.15 21:30 1534.40000000 1536.50000000 1534.00000000 1537.90000000 1528.79373211 4.35005396 912 1518732000 2018.02.15 22:00 1536.40000000 1535.20000000 1534.50000000 1538.40000000 1529.40385286 4.47965765 1174 1518733800 2018.02.15 22:30 1535.30000000 1537.80000000 1533.60000000 1537.80000000 1530.20348592 4.92897754 1346 1518735600 2018.02.15 23:00 1537.70000000 1540.90000000 1536.30000000 1541.40000000 1531.22220155 5.70050474 688 1518737400 2018.02.15 23:30 1540.80000000 1540.90000000 1540.70000000 1542.70000000 1532.14389664 6.32406848 229 1518739500 2018.02.16 00:05 1541.00000000 1539.80000000 1539.50000000 1541.00000000 1532.87304934 6.68946256 18 1518741300 2018.02.16 00:35 1539.70000000 1538.80000000 1538.80000000 1540.00000000 1533.43752083 6.86155949 68 1518750000 2018.02.16 03:00 1541.30000000 1540.50000000 1540.00000000 1542.10000000 1534.11013790 7.06300985 128 1518751800 2018.02.16 03:30 1540.60000000 1541.10000000 1539.50000000 1541.40000000 1534.77583905 7.31701225 124 1518753600 2018.02.16 04:00 1541.20000000 1541.60000000 1540.90000000 1541.60000000 1535.42575914 7.61005941 73 1518755400 2018.02.16 04:30 1541.50000000 1541.40000000 1541.30000000 1541.80000000 1535.99473446 7.75739482 31 1518757200 2018.02.16 05:00 1541.30000000 1541.60000000 1541.30000000 1542.00000000 1536.52856927 7.60561495 28 1518759000 2018.02.16 05:30 1541.50000000 1541.80000000 1541.30000000 1541.90000000 1537.03061029 6.32698089 49 1518760800 2018.02.16 06:00 1541.70000000 1541.70000000 1541.40000000 1541.90000000 1537.47531408 5.75005758 73 1518762600 2018.02.16 06:30 1541.60000000 1541.70000000 1541.40000000 1541.70000000 1537.87766512 5.08222532 46 1518764400 2018.02.16 07:00 1541.80000000 1543.70000000 1541.70000000 1544.00000000 1538.43217320 4.42814863 74 1518766200 2018.02.16 07:30 1543.80000000 1541.50000000 1541.30000000 1543.80000000 1538.72434718 3.81687696 109 1518768000 2018.02.16 08:00 1541.40000000 1543.40000000 1540.40000000 1543.40000000 1539.16964745 3.28522481 86 1518769800 2018.02.16 08:30 1543.50000000 1542.10000000 1541.80000000 1543.60000000 1539.44872865 2.60954526 90 1518771600 2018.02.16 09:00 1542.20000000 1543.60000000 1541.20000000 1543.90000000 1539.84408782 2.35595662 111 1518773400 2018.02.16 09:30 1543.70000000 1544.40000000 1543.50000000 1544.80000000 1540.27798422 2.25000274 120 1518775200 2018.02.16 10:00 1544.50000000 1544.10000000 1543.90000000 1546.50000000 1540.64198572 1.91288053 416 1518777000 2018.02.16 10:30 1544.00000000 1546.50000000 1544.00000000 1547.90000000 1541.19989184 1.92501557 245 1518778800 2018.02.16 11:00 1546.60000000 1547.70000000 1545.70000000 1547.80000000 1541.81894976 2.17193666 194 1518780600 2018.02.16 11:30 1547.80000000 1546.40000000 1545.90000000 1548.50000000 1542.25524026 2.27423078 136 1518782400 2018.02.16 12:00 1546.30000000 1545.90000000 1545.80000000 1548.50000000 1542.60236024 2.27062445 189 1518784200 2018.02.16 12:30 1546.00000000 1543.80000000 1542.90000000 1546.00000000 1542.71642117 2.09177614 368 1518786000 2018.02.16 13:00 1543.70000000 1544.30000000 1543.20000000 1545.20000000 1542.86723820 2.01675928 262 1518787800 2018.02.16 13:30 1544.20000000 1543.00000000 1541.70000000 1544.30000000 1542.87988218 1.97381571 301 1518789600 2018.02.16 14:00 1543.10000000 1543.00000000 1542.00000000 1544.20000000 1542.89132197 1.94907091 370 1518791400 2018.02.16 14:30 1543.10000000 1544.40000000 1542.80000000 1545.20000000 1543.03500559 1.89238401 291 1518793200 2018.02.16 15:00 1544.30000000 1540.90000000 1540.30000000 1544.40000000 1542.83167173 2.00394878 409 1518795000 2018.02.16 15:30 1541.00000000 1539.30000000 1539.10000000 1542.10000000 1542.49532204 2.27948080 734 1518796800 2018.02.16 16:00 1539.10000000 1536.40000000 1534.20000000 1539.50000000 1541.91481518 2.88081392 1279 1518798600 2018.02.16 16:30 1536.50000000 1540.90000000 1535.10000000 1545.30000000 1541.81816611 2.93574578 2707 1518800400 2018.02.16 17:00 1541.00000000 1543.90000000 1539.20000000 1544.40000000 1542.01643601 2.84953651 2476 1518802200 2018.02.16 17:30 1544.00000000 1543.30000000 1543.10000000 1546.90000000 1542.13868020 2.80608896 1672 1518804000 2018.02.16 18:00 1543.40000000 1543.50000000 1542.80000000 1547.00000000 1542.26832970 2.75404747 1396 1518805800 2018.02.16 18:30 1543.60000000 1549.00000000 1543.60000000 1550.20000000 1542.90944116 2.89917230 1189 1518807600 2018.02.16 19:00 1549.10000000 1548.30000000 1547.20000000 1550.80000000 1543.42282772 3.00489777 902 1518809400 2018.02.16 19:30 1548.40000000 1547.30000000 1544.20000000 1551.60000000 1543.79208222 3.06157381 1372 1518811200 2018.02.16 20:00 1547.40000000 1541.90000000 1540.40000000 1548.50000000 1543.61188391 3.10636292 2072 1518813000 2018.02.16 20:30 1541.80000000 1544.00000000 1538.90000000 1545.90000000 1543.64884735 3.03693685 2167 1518814800 2018.02.16 21:00 1544.20000000 1541.90000000 1537.50000000 1546.00000000 1543.48229046 2.92519965 2106 1518816600 2018.02.16 21:30 1542.00000000 1545.30000000 1540.30000000 1545.40000000 1543.65540565 2.88357222 1971 1518818400 2018.02.16 22:00 1545.20000000 1545.00000000 1543.20000000 1547.00000000 1543.78346226 2.86659355 1498 1518820200 2018.02.16 22:30 1544.90000000 1541.80000000 1541.80000000 1546.90000000 1543.59456109 2.87984855 1580 1518822000 2018.02.16 23:00 1541.70000000 1543.40000000 1541.00000000 1543.90000000 1543.57603146 2.87417672 591 1519164000 2018.02.20 22:00 1529.00000000 1528.40000000 1525.10000000 1529.90000000 1542.13069513 4.36039608 1018 1519165800 2018.02.20 22:30 1528.60000000 1529.30000000 1526.20000000 1530.40000000 1540.90872417 5.30664237 2180 1519167600 2018.02.20 23:00 1529.20000000 1529.60000000 1527.00000000 1530.90000000 1539.83170282 5.97228092 684 1519169400 2018.02.20 23:30 1529.70000000 1531.10000000 1529.70000000 1531.20000000 1539.00011207 6.44403782 88 1519171500 2018.02.21 00:05 1531.30000000 1531.50000000 1531.30000000 1531.50000000 1538.28581569 6.83276333 8 1519173300 2018.02.21 00:35 1531.40000000 1531.40000000 1530.60000000 1531.70000000 1537.63002372 7.18403687 25 1519182000 2018.02.21 03:00 1534.40000000 1533.90000000 1531.90000000 1534.70000000 1537.27478336 7.30487313 169 1519183800 2018.02.21 03:30 1533.80000000 1533.30000000 1532.10000000 1533.90000000 1536.89623257 7.31621781 182 1519185600 2018.02.21 04:00 1533.40000000 1534.20000000 1533.20000000 1535.10000000 1536.63944851 7.26876729 147 1519187400 2018.02.21 04:30 1534.10000000 1534.70000000 1533.90000000 1535.50000000 1536.45473913 7.16270336 98 1519189200 2018.02.21 05:00 1534.80000000 1533.50000000 1533.30000000 1535.50000000 1536.17333540 6.67334291 97 1519191000 2018.02.21 05:30 1533.30000000 1530.20000000 1529.80000000 1533.30000000 1535.60444632 6.30529623 249 1519192800 2018.02.21 06:00 1530.10000000 1527.50000000 1525.80000000 1530.80000000 1534.83259429 6.06487737 420 1519194600 2018.02.21 06:30 1527.40000000 1527.60000000 1526.40000000 1527.80000000 1534.14377578 6.11887458 159 1519196400 2018.02.21 07:00 1527.70000000 1528.80000000 1526.60000000 1528.80000000 1533.63484476 5.85200612 138 1519198200 2018.02.21 07:30 1528.70000000 1529.20000000 1527.90000000 1529.40000000 1533.21247859 5.64495730 125 1519200000 2018.02.21 08:00 1529.30000000 1530.70000000 1529.20000000 1531.70000000 1532.97319491 4.97132618 115 1519201800 2018.02.21 08:30 1530.80000000 1531.20000000 1529.30000000 1531.90000000 1532.80431921 4.16663748 149 1519203600 2018.02.21 09:00 1531.30000000 1531.70000000 1531.30000000 1533.30000000 1532.69914595 3.62285157 241 1519205400 2018.02.21 09:30 1531.80000000 1530.30000000 1530.10000000 1533.30000000 1532.47065586 2.63054239 288 1519207200 2018.02.21 10:00 1530.40000000 1528.40000000 1526.90000000 1531.80000000 1532.08297435 2.41993772 526 1519209000 2018.02.21 10:30 1528.30000000 1527.40000000 1526.20000000 1529.70000000 1531.63697679 2.37250724 308 1519210800 2018.02.21 11:00 1527.30000000 1528.80000000 1525.40000000 1529.30000000 1531.36678853 2.32986192 375 1519212600 2018.02.21 11:30 1528.70000000 1528.30000000 1526.90000000 1529.90000000 1531.07471343 2.35581621 309 1519214400 2018.02.21 12:00 1528.20000000 1527.60000000 1526.40000000 1528.30000000 1530.74378834 2.41466876 226 1519216200 2018.02.21 12:30 1527.50000000 1528.40000000 1527.20000000 1529.40000000 1530.52057040 2.43490624 267 1519218000 2018.02.21 13:00 1528.30000000 1528.10000000 1526.40000000 1529.10000000 1530.29003989 2.33699027 240 1519219800 2018.02.21 13:30 1528.00000000 1529.90000000 1526.70000000 1530.30000000 1530.25289323 2.23225617 161 1519221600 2018.02.21 14:00 1529.80000000 1530.00000000 1529.70000000 1531.10000000 1530.22880816 2.04377970 330 1519223400 2018.02.21 14:30 1529.90000000 1530.30000000 1529.40000000 1530.70000000 1530.23558834 1.78579499 215 1519225200 2018.02.21 15:00 1530.20000000 1531.60000000 1529.40000000 1532.10000000 1530.36553231 1.73475044 359 1519227000 2018.02.21 15:30 1531.40000000 1531.60000000 1530.70000000 1532.80000000 1530.48310066 1.82540217 369 1519228800 2018.02.21 16:00 1531.70000000 1532.80000000 1530.70000000 1533.10000000 1530.70375774 1.89169715 421 1519230600 2018.02.21 16:30 1532.70000000 1538.80000000 1528.70000000 1540.20000000 1531.47482843 2.78449920 2445 1519232400 2018.02.21 17:00 1538.90000000 1540.60000000 1536.10000000 1541.40000000 1532.34389239 3.67606046 1913 1519234200 2018.02.21 17:30 1540.70000000 1547.60000000 1539.40000000 1549.10000000 1533.79685502 5.35017125 1707 1519236000 2018.02.21 18:00 1547.40000000 1550.10000000 1546.10000000 1550.60000000 1535.34953549 6.87960864 1507 1519237800 2018.02.21 18:30 1550.00000000 1545.80000000 1545.40000000 1551.60000000 1536.34481783 7.53591427 1105 1519239600 2018.02.21 19:00 1545.90000000 1544.60000000 1543.30000000 1546.90000000 1537.13102565 7.95897098 1364 1519241400 2018.02.21 19:30 1544.50000000 1548.30000000 1543.90000000 1548.30000000 1538.19473750 8.54522214 908 1519243200 2018.02.21 20:00 1548.40000000 1550.20000000 1547.50000000 1550.20000000 1539.33809583 9.03685986 548 1519245000 2018.02.21 20:30 1550.10000000 1548.80000000 1547.60000000 1551.20000000 1540.23922956 9.15658111 699 1519246800 2018.02.21 21:00 1548.70000000 1550.10000000 1547.60000000 1556.70000000 1541.17835055 9.32314269 2542 1519248600 2018.02.21 21:30 1549.90000000 1546.70000000 1545.30000000 1551.70000000 1541.70422193 9.08958272 2289 1519250400 2018.02.21 22:00 1546.80000000 1542.40000000 1537.50000000 1546.90000000 1541.77048651 8.54109964 2960 1519252200 2018.02.21 22:30 1542.50000000 1530.80000000 1530.60000000 1544.90000000 1540.72567827 8.20532876 2835 1519254000 2018.02.21 23:00 1530.60000000 1527.80000000 1523.30000000 1531.40000000 1539.49466129 8.20315345 1167 1519255800 2018.02.21 23:30 1527.70000000 1526.60000000 1525.40000000 1528.70000000 1538.26659831 8.55565022 252 1519257900 2018.02.22 00:05 1526.10000000 1526.30000000 1525.90000000 1527.00000000 1537.12692228 9.01430263 52 1519259700 2018.02.22 00:35 1526.40000000 1527.40000000 1525.90000000 1527.50000000 1536.20054873 9.42395559 57 1519268400 2018.02.22 03:00 1523.10000000 1516.40000000 1516.40000000 1523.70000000 1534.31478218 10.96731867 466 1519270200 2018.02.22 03:30 1516.50000000 1519.30000000 1515.90000000 1520.20000000 1532.88480293 11.99876530 566 1519272000 2018.02.22 04:00 1519.20000000 1518.80000000 1518.50000000 1521.50000000 1531.54339313 12.95073155 378 1519273800 2018.02.22 04:30 1518.90000000 1519.30000000 1517.70000000 1519.50000000 1530.37735569 13.61093377 194 1519275600 2018.02.22 05:00 1519.40000000 1519.20000000 1518.40000000 1519.90000000 1529.31284562 14.06932391 112 1519277400 2018.02.22 05:30 1519.10000000 1518.40000000 1517.90000000 1519.90000000 1528.27352699 14.06136001 166 1519279200 2018.02.22 06:00 1518.50000000 1519.70000000 1518.00000000 1520.10000000 1527.45700061 13.59753702 112 1519281000 2018.02.22 06:30 1519.80000000 1520.60000000 1519.20000000 1520.70000000 1526.80395293 13.25087314 108 1519282800 2018.02.22 07:00 1520.70000000 1520.80000000 1519.80000000 1522.30000000 1526.23214789 12.86137475 242 1519284600 2018.02.22 07:30 1520.90000000 1522.20000000 1520.70000000 1522.30000000 1525.84813381 11.99319516 146 1519286400 2018.02.22 08:00 1522.10000000 1522.70000000 1520.80000000 1522.90000000 1525.54831154 10.75133133 104 1519288200 2018.02.22 08:30 1522.80000000 1521.80000000 1521.20000000 1523.10000000 1525.19132949 9.46652560 105 1519290000 2018.02.22 09:00 1521.70000000 1521.00000000 1521.00000000 1523.40000000 1524.79215525 7.68159766 247 1519291800 2018.02.22 09:30 1520.90000000 1523.10000000 1519.60000000 1523.20000000 1524.63099761 5.88853923 322 1519293600 2018.02.22 10:00 1523.20000000 1524.50000000 1520.20000000 1524.60000000 1524.61852165 4.33955598 540 1519295400 2018.02.22 10:30 1524.60000000 1521.60000000 1521.30000000 1525.40000000 1524.33104339 3.98522573 309 1519297200 2018.02.22 11:00 1521.40000000 1521.90000000 1519.90000000 1522.70000000 1524.09951545 3.78887293 348 1519299000 2018.02.22 11:30 1522.00000000 1524.60000000 1520.70000000 1524.60000000 1524.14718065 3.78251935 264 1519300800 2018.02.22 12:00 1524.50000000 1527.00000000 1524.40000000 1527.20000000 1524.41887773 3.99834727 210 1519302600 2018.02.22 12:30 1527.10000000 1528.60000000 1527.10000000 1530.30000000 1524.81707985 4.34050190 466 1519304400 2018.02.22 13:00 1528.70000000 1531.00000000 1527.10000000 1531.30000000 1525.40592939 4.52926463 290 1519306200 2018.02.22 13:30 1531.10000000 1529.80000000 1528.80000000 1532.60000000 1525.82441230 4.68472038 324 1519308000 2018.02.22 14:00 1529.90000000 1533.40000000 1529.80000000 1533.90000000 1526.54589685 5.11243386 431 1519309800 2018.02.22 14:30 1533.30000000 1531.30000000 1530.60000000 1534.50000000 1526.99866857 5.19686822 616 1519311600 2018.02.22 15:00 1531.20000000 1530.80000000 1530.10000000 1532.60000000 1527.36070014 5.14348804 637 1519313400 2018.02.22 15:30 1530.70000000 1534.60000000 1530.70000000 1536.00000000 1528.05015727 5.29464695 699 1519315200 2018.02.22 16:00 1534.50000000 1535.80000000 1534.50000000 1537.60000000 1528.78823753 5.53146634 652 1519317000 2018.02.22 16:30 1535.90000000 1539.20000000 1534.60000000 1542.10000000 1529.77983395 6.05222864 2528 1519318800 2018.02.22 17:00 1539.40000000 1538.80000000 1537.00000000 1541.70000000 1530.63889739 6.33592041 2357 1519320600 2018.02.22 17:30 1538.70000000 1538.40000000 1537.10000000 1542.20000000 1531.37805002 6.52467642 1923 1519322400 2018.02.22 18:00 1538.50000000 1545.90000000 1538.40000000 1547.10000000 1532.76109287 7.39230648 1842 1519324200 2018.02.22 18:30 1546.10000000 1546.70000000 1543.30000000 1548.90000000 1534.08860784 7.98308287 1028 1519326000 2018.02.22 19:00 1546.80000000 1545.80000000 1545.40000000 1547.80000000 1535.20397852 8.15459293 950 1519327800 2018.02.22 19:30 1545.90000000 1540.20000000 1538.90000000 1546.30000000 1535.67979009 7.89131058 1427 1519329600 2018.02.22 20:00 1540.10000000 1537.60000000 1535.70000000 1542.40000000 1535.86266722 7.53662584 1448 1519331400 2018.02.22 20:30 1537.50000000 1534.60000000 1531.20000000 1537.80000000 1535.74241320 6.81675455 1708 1519333200 2018.02.22 21:00 1534.70000000 1538.30000000 1534.20000000 1538.60000000 1535.98599290 6.11011872 1184 1519335000 2018.02.22 21:30 1538.40000000 1530.20000000 1529.60000000 1538.50000000 1535.43494595 5.72138753 1303 1519336800 2018.02.22 22:00 1530.10000000 1532.20000000 1528.80000000 1534.60000000 1535.12685586 5.49925330 2019 1519338600 2018.02.22 22:30 1532.10000000 1528.30000000 1527.40000000 1533.80000000 1534.47667911 5.67351475 2298 1519340400 2018.02.22 23:00 1528.40000000 1535.10000000 1527.90000000 1535.90000000 1534.53604301 5.60222634 682 1519342200 2018.02.22 23:30 1535.20000000 1537.60000000 1535.20000000 1538.30000000 1534.82784844 5.43430986 249 1519354800 2018.02.23 03:00 1539.10000000 1538.40000000 1537.40000000 1539.80000000 1535.16805335 5.35839431 265 1519356600 2018.02.23 03:30 1538.30000000 1539.00000000 1537.30000000 1539.30000000 1535.53300065 5.21735916 250 1519358400 2018.02.23 04:00 1539.10000000 1540.10000000 1538.60000000 1541.10000000 1535.96795297 5.03249045 157 1519360200 2018.02.23 04:30 1540.20000000 1539.70000000 1539.20000000 1541.00000000 1536.32338602 4.95409841 271 1519362000 2018.02.23 05:00 1539.60000000 1537.90000000 1537.70000000 1539.70000000 1536.47353973 4.91046485 181 1519363800 2018.02.23 05:30 1537.70000000 1538.70000000 1537.50000000 1539.00000000 1536.68558357 4.82827467 182 1519365600 2018.02.23 06:00 1538.80000000 1538.00000000 1538.00000000 1539.30000000 1536.81076608 4.77785208 120 1519367400 2018.02.23 06:30 1538.10000000 1538.60000000 1537.00000000 1539.10000000 1536.98116931 4.73666305 166 1519369200 2018.02.23 07:00 1538.50000000 1539.60000000 1538.40000000 1539.70000000 1537.23058176 4.29422894 234 1519371000 2018.02.23 07:30 1539.70000000 1539.70000000 1539.50000000 1540.40000000 1537.46576445 3.76826255 172 1519372800 2018.02.23 08:00 1539.50000000 1544.00000000 1539.30000000 1544.20000000 1538.08807260 3.65283525 259 1519374600 2018.02.23 08:30 1543.90000000 1542.90000000 1542.70000000 1544.50000000 1538.54635140 3.87350406 242 1519376400 2018.02.23 09:00 1542.80000000 1542.20000000 1541.90000000 1544.30000000 1538.89431793 4.03714260 257 1519378200 2018.02.23 09:30 1542.10000000 1541.90000000 1541.40000000 1543.20000000 1539.18057337 4.04393569 275 1519380000 2018.02.23 10:00 1541.80000000 1538.80000000 1538.70000000 1541.80000000 1539.14432828 4.03089717 767 1519381800 2018.02.23 10:30 1538.70000000 1538.90000000 1537.50000000 1540.40000000 1539.12105892 3.49647605 486 1519383600 2018.02.23 11:00 1538.80000000 1538.60000000 1537.40000000 1539.00000000 1539.07143426 3.13438825 330 1519385400 2018.02.23 11:30 1538.50000000 1539.90000000 1538.40000000 1541.40000000 1539.15034529 1.99981805 279 1519387200 2018.02.23 12:00 1540.00000000 1537.30000000 1536.90000000 1540.30000000 1538.97412193 1.88048021 401 1519389000 2018.02.23 12:30 1537.20000000 1536.70000000 1535.60000000 1537.30000000 1538.75753889 1.99864204 411 1519390800 2018.02.23 13:00 1536.60000000 1538.40000000 1536.40000000 1538.70000000 1538.72348756 2.01230159 374 1519392600 2018.02.23 13:30 1538.30000000 1540.20000000 1537.60000000 1540.20000000 1538.86410779 1.98151363 371 1519394400 2018.02.23 14:00 1540.10000000 1541.40000000 1539.70000000 1541.70000000 1539.10562134 1.95975082 401 1519396200 2018.02.23 14:30 1541.30000000 1540.20000000 1539.90000000 1541.90000000 1539.20984788 1.94186704 314 1519398000 2018.02.23 15:00 1540.30000000 1541.10000000 1540.30000000 1542.90000000 1539.38986237 1.91411285 550 1519399800 2018.02.23 15:30 1541.30000000 1538.60000000 1538.10000000 1541.40000000 1539.31463738 1.93548783 549 1519401600 2018.02.23 16:00 1538.70000000 1538.20000000 1536.40000000 1539.20000000 1539.20848144 1.96185536 570 1519403400 2018.02.23 16:30 1538.10000000 1539.20000000 1535.70000000 1540.90000000 1539.20767368 1.95741391 2623 1519405200 2018.02.23 17:00 1539.10000000 1531.50000000 1530.30000000 1539.60000000 1538.47360952 2.78211892 2043 1519407000 2018.02.23 17:30 1531.60000000 1531.90000000 1529.70000000 1535.50000000 1537.84755147 3.31596183 1630 1519408800 2018.02.23 18:00 1532.00000000 1532.70000000 1530.90000000 1534.20000000 1537.35730847 3.36709154 1684 1519410600 2018.02.23 18:30 1532.60000000 1536.80000000 1532.60000000 1537.40000000 1537.30423148 3.14828361 1342 1519412400 2018.02.23 19:00 1536.90000000 1534.90000000 1534.80000000 1539.20000000 1537.07525705 3.05110169 1179 1519414200 2018.02.23 19:30 1535.00000000 1537.40000000 1534.00000000 1538.10000000 1537.10618495 2.84902095 1023 1519416000 2018.02.23 20:00 1537.50000000 1537.20000000 1535.40000000 1537.90000000 1537.11511972 2.82240494 1119 1519417800 2018.02.23 20:30 1537.10000000 1539.10000000 1536.90000000 1539.40000000 1537.30415593 2.80522987 920 1519419600 2018.02.23 21:00 1539.20000000 1540.20000000 1537.20000000 1540.40000000 1537.57995061 2.84476825 1103 1519421400 2018.02.23 21:30 1540.10000000 1542.10000000 1538.70000000 1543.40000000 1538.01043150 2.97988595 1167 1519423200 2018.02.23 22:00 1542.00000000 1544.50000000 1541.70000000 1545.20000000 1538.62848564 3.34857320 1249 1519425000 2018.02.23 22:30 1544.60000000 1547.70000000 1543.20000000 1548.30000000 1539.49243939 3.97805618 1293 1519426800 2018.02.23 23:00 1547.90000000 1549.90000000 1547.30000000 1550.80000000 1540.48363564 4.76067533 669 1519614000 2018.02.26 03:00 1547.10000000 1548.30000000 1546.90000000 1549.10000000 1541.22805129 5.24571505 169 1519615800 2018.02.26 03:30 1548.60000000 1546.80000000 1545.70000000 1548.90000000 1541.75871308 5.54468691 329 1519617600 2018.02.26 04:00 1546.90000000 1547.60000000 1545.60000000 1547.70000000 1542.31502612 5.85468027 257 1519619400 2018.02.26 04:30 1547.50000000 1547.60000000 1547.10000000 1548.60000000 1542.81835696 6.12941600 219 1519621200 2018.02.26 05:00 1547.40000000 1549.60000000 1547.40000000 1549.80000000 1543.46422773 6.44506520 125 1519623000 2018.02.26 05:30 1549.80000000 1549.60000000 1549.60000000 1550.40000000 1544.04858699 6.66362856 85 1519624800 2018.02.26 06:00 1549.70000000 1549.80000000 1548.80000000 1550.10000000 1544.59634061 6.86599501 87 1519626600 2018.02.26 06:30 1549.90000000 1550.10000000 1549.80000000 1550.30000000 1545.12049865 6.46759036 109 1519628400 2018.02.26 07:00 1550.00000000 1550.30000000 1550.00000000 1550.80000000 1545.61378449 5.97262654 130 1519630200 2018.02.26 07:30 1550.50000000 1551.40000000 1550.50000000 1551.60000000 1546.16485264 5.47161264 63 1519632000 2018.02.26 08:00 1551.50000000 1552.20000000 1551.40000000 1552.50000000 1546.73962857 5.30162362 108 1519633800 2018.02.26 08:30 1552.30000000 1551.90000000 1551.70000000 1552.60000000 1547.23109252 4.76914413 73 1519635600 2018.02.26 09:00 1551.80000000 1550.80000000 1550.40000000 1552.10000000 1547.57098847 4.31207207 225 1519637400 2018.02.26 09:30 1550.70000000 1550.40000000 1549.60000000 1551.80000000 1547.84041814 3.66883777 285 1519639200 2018.02.26 10:00 1550.30000000 1554.10000000 1549.30000000 1554.60000000 1548.43656879 3.29796980 731 1519641000 2018.02.26 10:30 1554.20000000 1555.10000000 1553.30000000 1555.40000000 1549.07118129 2.96147077 499 1519642800 2018.02.26 11:00 1555.20000000 1553.70000000 1553.40000000 1556.10000000 1549.51202117 2.59334540 507 1519644600 2018.02.26 11:30 1553.60000000 1552.70000000 1552.60000000 1554.20000000 1549.81563820 2.34136213 422 1519646400 2018.02.26 12:00 1552.80000000 1554.20000000 1552.70000000 1554.40000000 1550.23319647 2.35954112 350 1519648200 2018.02.26 12:30 1554.30000000 1554.40000000 1553.10000000 1554.60000000 1550.63003490 2.44030164 259 1519650000 2018.02.26 13:00 1554.50000000 1554.20000000 1553.60000000 1555.30000000 1550.97003157 2.44210515 215 1519651800 2018.02.26 13:30 1554.10000000 1553.70000000 1553.00000000 1554.20000000 1551.23002857 2.27391180 276 1519653600 2018.02.26 14:00 1553.60000000 1553.90000000 1553.30000000 1554.90000000 1551.48431156 2.13283002 353 1519655400 2018.02.26 14:30 1553.70000000 1554.10000000 1552.90000000 1554.30000000 1551.73342474 1.94610869 240 1519657200 2018.02.26 15:00 1554.20000000 1552.70000000 1552.40000000 1554.30000000 1551.82547953 1.86554588 279 1519659000 2018.02.26 15:30 1552.60000000 1553.30000000 1552.60000000 1555.20000000 1551.96591005 1.76903337 397 1519660800 2018.02.26 16:00 1553.40000000 1553.20000000 1552.40000000 1554.10000000 1552.08344243 1.66856737 423 1519662600 2018.02.26 16:30 1553.30000000 1548.40000000 1547.40000000 1556.40000000 1551.73263839 1.96112310 2228 1519664400 2018.02.26 17:00 1548.30000000 1543.80000000 1542.80000000 1549.60000000 1550.97714902 2.91272414 1754 1519666200 2018.02.26 17:30 1543.90000000 1546.80000000 1542.60000000 1547.10000000 1550.57932530 3.23461891 1544 1519668000 2018.02.26 18:00 1546.90000000 1549.10000000 1545.30000000 1549.50000000 1550.43843718 3.29667356 1098 1519669800 2018.02.26 18:30 1549.00000000 1548.90000000 1547.90000000 1550.00000000 1550.29191935 3.36482085 969 1519671600 2018.02.26 19:00 1549.00000000 1554.10000000 1548.40000000 1554.50000000 1550.65459370 3.30117413 960 1519673400 2018.02.26 19:30 1554.00000000 1556.90000000 1552.80000000 1558.10000000 1551.24939430 3.34123496 825 1519675200 2018.02.26 20:00 1557.00000000 1556.60000000 1554.60000000 1558.30000000 1551.75897579 3.34429311 693 1519677000 2018.02.26 20:30 1556.50000000 1556.90000000 1555.20000000 1557.70000000 1552.24859715 3.37393359 565 1519678800 2018.02.26 21:00 1557.00000000 1556.20000000 1555.90000000 1557.90000000 1552.62492123 3.44338316 647 1519680600 2018.02.26 21:30 1556.10000000 1554.90000000 1554.20000000 1557.00000000 1552.84159540 3.47562690 842 1519682400 2018.02.26 22:00 1554.80000000 1558.80000000 1554.20000000 1559.10000000 1553.40906250 3.72209840 893 1519684200 2018.02.26 22:30 1558.70000000 1557.70000000 1557.00000000 1560.90000000 1553.81772322 3.88010664 1145 1519686000 2018.02.26 23:00 1557.80000000 1561.10000000 1557.50000000 1561.50000000 1554.51127339 4.30638291 454 1519687800 2018.02.26 23:30 1560.90000000 1560.00000000 1559.90000000 1562.30000000 1555.03400925 4.57842959 250 1519700400 2018.02.27 03:00 1560.10000000 1560.40000000 1559.70000000 1560.40000000 1555.54505599 4.84315250 106 1519702200 2018.02.27 03:30 1560.30000000 1560.20000000 1559.60000000 1561.70000000 1555.98838399 5.05552044 308 1519704000 2018.02.27 04:00 1560.30000000 1559.60000000 1559.40000000 1560.90000000 1556.33234742 5.15506327 286 1519705800 2018.02.27 04:30 1559.70000000 1559.10000000 1559.10000000 1560.20000000 1556.59593338 5.21522783 147 1519707600 2018.02.27 05:00 1559.20000000 1558.40000000 1557.40000000 1559.30000000 1556.76774925 5.21794169 257 1519709400 2018.02.27 05:30 1558.50000000 1558.20000000 1557.90000000 1559.20000000 1556.90415408 4.90794764 226 1519711200 2018.02.27 06:00 1558.10000000 1557.10000000 1557.10000000 1558.70000000 1556.92280608 3.93922383 142 1519713000 2018.02.27 06:30 1557.00000000 1557.70000000 1557.00000000 1558.30000000 1556.99682454 3.22554079 143 1519714800 2018.02.27 07:00 1557.80000000 1556.60000000 1556.10000000 1557.90000000 1556.95903173 2.70761677 257 1519716600 2018.02.27 07:30 1556.70000000 1557.40000000 1556.30000000 1557.40000000 1557.00102871 2.00416059 271 1519718400 2018.02.27 08:00 1557.30000000 1557.20000000 1556.50000000 1557.90000000 1557.01997836 1.88638400 180 1519720200 2018.02.27 08:30 1557.30000000 1557.00000000 1555.30000000 1557.30000000 1557.01807565 1.88724325 275 1519722000 2018.02.27 09:00 1557.10000000 1556.90000000 1556.10000000 1558.20000000 1557.00683035 1.89140945 371 1519723800 2018.02.27 09:30 1557.00000000 1557.90000000 1556.40000000 1558.50000000 1557.09189413 1.85326784 393 1519725600 2018.02.27 10:00 1557.80000000 1558.40000000 1556.80000000 1561.10000000 1557.21647564 1.79229786 1007 1519727400 2018.02.27 10:30 1558.30000000 1556.40000000 1555.50000000 1558.80000000 1557.13871606 1.77558251 460 1519729200 2018.02.27 11:00 1556.30000000 1555.40000000 1554.70000000 1557.40000000 1556.97312405 1.87702710 491 1519731000 2018.02.27 11:30 1555.50000000 1556.00000000 1554.40000000 1556.30000000 1556.88044557 1.93710030 273 1519732800 2018.02.27 12:00 1555.90000000 1555.90000000 1554.60000000 1556.60000000 1556.78706980 1.75748940 210 1519734600 2018.02.27 12:30 1555.80000000 1556.00000000 1555.60000000 1558.00000000 1556.71211077 1.65214694 336 1519736400 2018.02.27 13:00 1555.90000000 1554.60000000 1553.40000000 1557.40000000 1556.51095737 1.59674302 589 1519738200 2018.02.27 13:30 1554.50000000 1553.40000000 1552.90000000 1554.80000000 1556.21467571 1.64526846 379 1519740000 2018.02.27 14:00 1553.50000000 1557.00000000 1553.50000000 1557.10000000 1556.28946850 1.44162211 367 1519741800 2018.02.27 14:30 1557.10000000 1558.40000000 1556.70000000 1559.40000000 1556.49047150 1.32030777 351 1519743600 2018.02.27 15:00 1558.50000000 1558.40000000 1557.90000000 1560.60000000 1556.67233136 1.29055128 503 1519745400 2018.02.27 15:30 1558.30000000 1559.90000000 1555.90000000 1560.40000000 1556.97972837 1.42707594 1209 1519747200 2018.02.27 16:00 1560.10000000 1559.70000000 1558.60000000 1561.10000000 1557.23880186 1.56756189 703 1519749000 2018.02.27 16:30 1559.80000000 1560.60000000 1558.90000000 1567.00000000 1557.55891597 1.77978176 2308 1519750800 2018.02.27 17:00 1560.70000000 1563.70000000 1560.20000000 1565.80000000 1558.14378111 2.32520504 1876 1519752600 2018.02.27 17:30 1563.80000000 1553.00000000 1550.20000000 1564.60000000 1557.65389720 2.47089481 2470 1519754400 2018.02.27 18:00 1553.10000000 1549.90000000 1549.50000000 1555.80000000 1556.91543080 2.92745052 2031 1519756200 2018.02.27 18:30 1550.00000000 1545.10000000 1544.10000000 1552.80000000 1555.79015168 3.93681803 2440 1519758000 2018.02.27 19:00 1545.00000000 1546.40000000 1542.80000000 1549.20000000 1554.89585152 4.54664997 2000 1519759800 2018.02.27 19:30 1546.30000000 1551.20000000 1545.10000000 1551.50000000 1554.54386566 4.62945189 1585 1519761600 2018.02.27 20:00 1551.10000000 1548.80000000 1548.40000000 1551.80000000 1553.99683083 4.80887565 1309 1519763400 2018.02.27 20:30 1548.70000000 1546.80000000 1545.90000000 1549.40000000 1553.31141837 5.15747011 1476 1519765200 2018.02.27 21:00 1546.70000000 1545.20000000 1543.60000000 1547.60000000 1552.53890234 5.59748215 1923 1519767000 2018.02.27 21:30 1545.10000000 1544.20000000 1541.50000000 1547.80000000 1551.74472116 6.01864217 1798 1519768800 2018.02.27 22:00 1544.10000000 1540.80000000 1538.90000000 1545.30000000 1550.70236677 6.65839707 2007 1519770600 2018.02.27 22:30 1540.90000000 1535.80000000 1535.70000000 1542.10000000 1549.28309374 7.66322884 1939 1519772400 2018.02.27 23:00 1535.60000000 1537.70000000 1534.40000000 1538.10000000 1548.17994196 8.28152789 907 1519774200 2018.02.27 23:30 1538.10000000 1536.70000000 1535.80000000 1538.40000000 1547.08661415 8.88309519 239 1519786800 2018.02.28 03:00 1540.20000000 1538.70000000 1537.90000000 1540.60000000 1546.28788899 9.01591688 230 1519788600 2018.02.28 03:30 1538.60000000 1538.30000000 1537.10000000 1538.80000000 1545.52713766 8.96627603 345 1519790400 2018.02.28 04:00 1538.40000000 1538.40000000 1537.40000000 1538.90000000 1544.84836265 8.78462809 144 1519792200 2018.02.28 04:30 1538.50000000 1537.70000000 1537.40000000 1538.70000000 1544.16756620 8.38690033 104 1519794000 2018.02.28 05:00 1537.80000000 1534.40000000 1532.80000000 1537.90000000 1543.23732180 8.05280490 558 1519795800 2018.02.28 05:30 1534.20000000 1533.90000000 1531.60000000 1534.40000000 1542.34805306 7.42282556 474 1519797600 2018.02.28 06:00 1533.80000000 1534.00000000 1532.80000000 1534.00000000 1541.55300039 5.96889510 177 1519799400 2018.02.28 06:30 1534.10000000 1535.10000000 1534.00000000 1535.90000000 1540.93842892 5.54984230 120 1519801200 2018.02.28 07:00 1535.30000000 1536.10000000 1535.20000000 1536.50000000 1540.47762617 5.24856979 169 1519803000 2018.02.28 07:30 1536.30000000 1535.30000000 1534.20000000 1536.40000000 1539.98451891 5.23161287 265 1519804800 2018.02.28 08:00 1535.20000000 1535.00000000 1534.20000000 1535.50000000 1539.50980283 5.10287956 150 1519806600 2018.02.28 08:30 1534.90000000 1534.90000000 1534.80000000 1535.90000000 1539.07077399 4.41342874 190 1519808400 2018.02.28 09:00 1535.00000000 1535.90000000 1534.90000000 1536.80000000 1538.76879551 3.81295584 406 1519810200 2018.02.28 09:30 1535.80000000 1536.30000000 1533.40000000 1536.40000000 1538.53367213 3.30837339 545 1519812000 2018.02.28 10:00 1536.40000000 1536.90000000 1536.40000000 1539.10000000 1538.37808431 2.88843716 853 1519813800 2018.02.28 10:30 1537.00000000 1537.60000000 1536.80000000 1540.00000000 1538.30398104 2.53022660 542 1519815600 2018.02.28 11:00 1537.50000000 1539.00000000 1537.40000000 1539.60000000 1538.37026856 2.52459229 472 1519817400 2018.02.28 11:30 1538.90000000 1540.10000000 1538.60000000 1540.20000000 1538.53500489 2.60830288 361 1519819200 2018.02.28 12:00 1540.20000000 1539.10000000 1538.40000000 1540.40000000 1538.58881395 2.64347252 346 1519821000 2018.02.28 12:30 1538.90000000 1537.40000000 1536.60000000 1539.30000000 1538.47559357 2.54292678 245 1519822800 2018.02.28 13:00 1537.50000000 1537.90000000 1537.40000000 1538.70000000 1538.42077513 2.50699448 272 1519824600 2018.02.28 13:30 1537.70000000 1535.10000000 1534.40000000 1537.70000000 1538.10451084 2.39246942 415 1519826400 2018.02.28 14:00 1535.00000000 1534.40000000 1534.40000000 1537.20000000 1537.75170028 2.29355983 306 1519828200 2018.02.28 14:30 1534.50000000 1536.60000000 1534.40000000 1537.20000000 1537.64201454 2.23812521 371 1519830000 2018.02.28 15:00 1536.70000000 1536.30000000 1535.70000000 1537.70000000 1537.51420363 2.06361627 247 1519831800 2018.02.28 15:30 1536.20000000 1537.70000000 1536.20000000 1539.10000000 1537.53189852 1.90842387 598 1519833600 2018.02.28 16:00 1537.80000000 1539.20000000 1537.80000000 1540.10000000 1537.69076533 1.84847789 533 1519835400 2018.02.28 16:30 1539.10000000 1540.30000000 1536.10000000 1544.00000000 1537.93926387 1.94920435 2322 1519837200 2018.02.28 17:00 1540.60000000 1540.90000000 1536.10000000 1541.40000000 1538.22123874 2.12400405 1472 1519839000 2018.02.28 17:30 1540.80000000 1531.00000000 1527.70000000 1541.40000000 1537.53350172 2.36543100 1993 1519840800 2018.02.28 18:00 1530.90000000 1532.00000000 1526.20000000 1533.30000000 1537.00650155 2.53908497 2206 1519842600 2018.02.28 18:30 1532.10000000 1530.90000000 1525.40000000 1532.90000000 1536.42492998 2.84713325 2216 1519844400 2018.02.28 19:00 1531.00000000 1533.10000000 1530.40000000 1535.00000000 1536.10826998 2.97488887 1941 1519846200 2018.02.28 19:30 1533.00000000 1536.90000000 1532.20000000 1539.50000000 1536.18367284 2.96782435 1487 1519848000 2018.02.28 20:00 1536.70000000 1535.80000000 1535.00000000 1537.90000000 1536.14713257 2.96966129 1299 1519849800 2018.02.28 20:30 1535.70000000 1535.40000000 1531.60000000 1536.30000000 1536.07597709 2.96481591 1524 1519851600 2018.02.28 21:00 1535.30000000 1535.90000000 1534.90000000 1537.90000000 1536.05921736 2.89343676 1398 1519853400 2018.02.28 21:30 1536.00000000 1523.40000000 1522.90000000 1536.00000000 1534.85357761 3.94830500 2139 1519855200 2018.02.28 22:00 1523.50000000 1519.90000000 1517.10000000 1524.30000000 1533.42942737 5.18684215 2583 1519857000 2018.02.28 22:30 1519.80000000 1510.80000000 1509.90000000 1523.30000000 1531.27424381 7.43422821 2554 1519858800 2018.02.28 23:00 1511.10000000 1513.00000000 1507.40000000 1513.20000000 1529.53383963 8.66496881 1078 1519860600 2018.02.28 23:30 1512.30000000 1511.90000000 1508.60000000 1512.60000000 1527.85442634 9.80064640 359 1519873200 2018.03.01 03:00 1513.50000000 1506.30000000 1504.40000000 1513.60000000 1525.80162383 11.29406591 892 1519875000 2018.03.01 03:30 1506.40000000 1508.70000000 1503.40000000 1510.30000000 1524.17289775 12.08573893 987 1519876800 2018.03.01 04:00 1508.60000000 1505.70000000 1504.20000000 1508.60000000 1522.41357415 12.91690772 481 1519878600 2018.03.01 04:30 1505.60000000 1506.40000000 1505.10000000 1508.50000000 1520.88847185 13.33485214 433 1519880400 2018.03.01 05:00 1506.30000000 1507.20000000 1504.90000000 1507.20000000 1519.58480787 13.35452706 361 1519882200 2018.03.01 05:30 1507.30000000 1508.00000000 1507.20000000 1508.90000000 1518.48149283 13.01515685 299 1519884000 2018.03.01 06:00 1508.10000000 1507.70000000 1506.30000000 1508.60000000 1517.45468399 12.41972760 280 1519885800 2018.03.01 06:30 1507.60000000 1507.20000000 1506.60000000 1508.10000000 1516.47804742 12.40705053 233 1519887600 2018.03.01 07:00 1507.30000000 1505.80000000 1504.40000000 1507.90000000 1515.46109052 12.27608048 322 1519889400 2018.03.01 07:30 1505.70000000 1506.70000000 1504.40000000 1506.80000000 1514.62670095 12.02919215 301 1519891200 2018.03.01 08:00 1506.60000000 1507.90000000 1505.60000000 1508.10000000 1513.98606276 11.43800266 388 1519893000 2018.03.01 08:30 1507.80000000 1508.90000000 1506.90000000 1509.40000000 1513.50167583 10.28389844 286 1519894800 2018.03.01 09:00 1508.80000000 1511.90000000 1508.70000000 1512.90000000 1513.34913528 8.98464904 952 1519896600 2018.03.01 09:30 1511.80000000 1511.10000000 1510.50000000 1512.80000000 1513.13493192 7.46984366 596 1519898400 2018.03.01 10:00 1511.00000000 1510.90000000 1510.10000000 1512.30000000 1512.92208126 5.36971915 769 1519900200 2018.03.01 10:30 1511.10000000 1511.50000000 1510.40000000 1513.40000000 1512.78664495 4.74375339 668 1519902000 2018.03.01 11:00 1511.40000000 1509.00000000 1507.80000000 1511.50000000 1512.42601210 4.23867939 815 1519903800 2018.03.01 11:30 1509.10000000 1503.40000000 1502.60000000 1509.90000000 1511.56639190 3.97845078 1059 1519905600 2018.03.01 12:00 1503.00000000 1502.40000000 1501.40000000 1505.40000000 1510.69340219 3.78675213 921 1519907400 2018.03.01 12:30 1502.50000000 1504.90000000 1502.30000000 1505.90000000 1510.14164960 3.57961572 667 1519909200 2018.03.01 13:00 1505.00000000 1504.70000000 1504.70000000 1506.40000000 1509.62339726 3.32968706 436 1519911000 2018.03.01 13:30 1504.80000000 1501.40000000 1498.40000000 1504.90000000 1508.84021657 3.33781943 803 1519912800 2018.03.01 14:00 1501.50000000 1503.40000000 1501.20000000 1504.20000000 1508.32210070 3.24192323 681 1519914600 2018.03.01 14:30 1503.50000000 1503.60000000 1502.70000000 1505.30000000 1507.87237683 3.21642842 830 1519916400 2018.03.01 15:00 1503.50000000 1504.70000000 1502.90000000 1505.50000000 1507.57024570 3.20032819 770 1519918200 2018.03.01 15:30 1504.80000000 1510.20000000 1504.40000000 1511.40000000 1507.82069849 3.31581583 1036 1519920000 2018.03.01 16:00 1510.10000000 1507.30000000 1507.30000000 1512.20000000 1507.77110816 3.30350591 1101 1519921800 2018.03.01 16:30 1507.10000000 1500.70000000 1498.80000000 1513.20000000 1507.09766929 3.48787927 3196 1519923600 2018.03.01 17:00 1500.80000000 1513.50000000 1500.10000000 1513.70000000 1507.70741507 3.83892497 3010 1519925400 2018.03.01 17:30 1513.60000000 1509.10000000 1507.90000000 1520.10000000 1507.84004221 3.87068066 2522 1519927200 2018.03.01 18:00 1509.20000000 1511.90000000 1507.60000000 1516.70000000 1508.22670485 4.05355247 2455 1519929000 2018.03.01 18:30 1511.60000000 1521.70000000 1511.60000000 1523.20000000 1509.50987582 5.29715881 2157 1519930800 2018.03.01 19:00 1521.80000000 1517.80000000 1515.90000000 1522.60000000 1510.29941146 5.82799120 2373 1519932600 2018.03.01 19:30 1517.70000000 1511.00000000 1509.90000000 1517.70000000 1510.36613417 5.85222943 2344 1519934400 2018.03.01 20:00 1510.90000000 1508.90000000 1502.40000000 1510.90000000 1510.22650235 5.80653920 2727 1519936200 2018.03.01 20:30 1508.80000000 1498.40000000 1498.40000000 1509.40000000 1509.10016879 5.96066892 2748 1519938000 2018.03.01 21:00 1498.50000000 1501.70000000 1491.00000000 1501.70000000 1508.39539081 5.98773231 3558 1519939800 2018.03.01 21:30 1501.30000000 1504.40000000 1497.10000000 1504.90000000 1508.01487740 5.87800536 3485 1519941600 2018.03.01 22:00 1504.30000000 1509.20000000 1500.80000000 1513.70000000 1508.12774622 5.76113941 3039 1519943400 2018.03.01 22:30 1509.30000000 1506.60000000 1502.30000000 1510.50000000 1507.98224658 5.71208516 3228 1519945200 2018.03.01 23:00 1506.70000000 1504.90000000 1504.40000000 1507.80000000 1507.68869929 5.69026005 1016 1519947000 2018.03.01 23:30 1504.40000000 1504.80000000 1503.60000000 1505.70000000 1507.41358507 5.55835454 374 1519959600 2018.03.02 03:00 1508.70000000 1506.20000000 1505.50000000 1508.90000000 1507.29800554 5.50210124 256 1519961400 2018.03.02 03:30 1506.10000000 1505.40000000 1503.70000000 1507.70000000 1507.11724311 5.47969147 660 1519963200 2018.03.02 04:00 1505.30000000 1504.60000000 1503.40000000 1505.60000000 1506.87750567 5.52192625 469 1519965000 2018.03.02 04:30 1504.50000000 1501.40000000 1499.40000000 1504.50000000 1506.35583846 5.68642221 618 1519966800 2018.03.02 05:00 1501.50000000 1503.50000000 1499.90000000 1503.60000000 1506.08385385 5.76871104 582 1519968600 2018.03.02 05:30 1503.40000000 1500.30000000 1499.90000000 1504.10000000 1505.53301062 5.92503689 485 1519970400 2018.03.02 06:00 1500.40000000 1504.10000000 1500.30000000 1504.10000000 1505.39653342 5.69194025 338 1519972200 2018.03.02 06:30 1504.00000000 1503.10000000 1503.10000000 1504.80000000 1505.17781595 5.70126730 399 1519974000 2018.03.02 07:00 1503.20000000 1503.80000000 1502.70000000 1504.60000000 1505.04659538 5.53141873 451 1519975800 2018.03.02 07:30 1503.70000000 1503.40000000 1502.30000000 1504.60000000 1504.88977678 4.11463574 391 1519977600 2018.03.02 08:00 1503.30000000 1504.20000000 1502.80000000 1505.40000000 1504.82408375 2.92792949 266 1519979400 2018.03.02 08:30 1504.10000000 1505.30000000 1503.80000000 1505.30000000 1504.86940911 2.59513398 306 1519981200 2018.03.02 09:00 1505.40000000 1503.90000000 1503.60000000 1506.70000000 1504.77708443 2.41039975 600 1519983000 2018.03.02 09:30 1504.00000000 1503.10000000 1502.30000000 1504.30000000 1504.61736210 1.93826333 507 1519984800 2018.03.02 10:00 1503.00000000 1506.70000000 1502.50000000 1508.30000000 1504.81570857 1.91204075 1126 1519986600 2018.03.02 10:30 1506.60000000 1502.20000000 1502.20000000 1507.70000000 1504.56659347 1.95241147 837 1519988400 2018.03.02 11:00 1502.10000000 1500.90000000 1499.90000000 1503.40000000 1504.21739409 1.75529007 899 1519990200 2018.03.02 11:30 1500.80000000 1499.10000000 1498.70000000 1501.10000000 1503.73002322 1.92060110 749 1519992000 2018.03.02 12:00 1499.00000000 1499.20000000 1497.70000000 1499.80000000 1503.29859244 2.10401744 877 1519993800 2018.03.02 12:30 1499.10000000 1496.40000000 1495.90000000 1501.30000000 1502.64158364 2.55397123 1134 1519995600 2018.03.02 13:00 1496.60000000 1493.50000000 1493.40000000 1497.30000000 1501.77095662 3.17267531 1143 1519997400 2018.03.02 13:30 1493.40000000 1496.90000000 1492.60000000 1497.40000000 1501.30705599 3.28896276 990 1519999200 2018.03.02 14:00 1496.80000000 1497.90000000 1494.60000000 1499.20000000 1500.98257447 3.32420101 875 1520001000 2018.03.02 14:30 1498.00000000 1491.70000000 1491.40000000 1498.90000000 1500.09851976 4.01142720 1020 1520002800 2018.03.02 15:00 1491.80000000 1492.90000000 1489.70000000 1495.60000000 1499.41294645 4.36216666 1352 1520004600 2018.03.02 15:30 1492.80000000 1494.80000000 1492.10000000 1497.10000000 1498.97361822 4.57144812 1303 1520006400 2018.03.02 16:00 1494.70000000 1494.40000000 1491.40000000 1495.20000000 1498.53803553 4.62887066 1105 1520008200 2018.03.02 16:30 1494.20000000 1499.40000000 1491.10000000 1500.20000000 1498.62012738 4.50269693 3779 1520010000 2018.03.02 17:00 1499.50000000 1500.70000000 1497.40000000 1501.90000000 1498.81821049 4.34822130 3000 1520011800 2018.03.02 17:30 1500.60000000 1505.60000000 1499.40000000 1508.60000000 1499.46409520 4.44645708 2574 1520013600 2018.03.02 18:00 1505.40000000 1513.40000000 1504.30000000 1514.00000000 1500.79132423 5.38186389 2379 1520015400 2018.03.02 18:30 1513.30000000 1519.90000000 1512.40000000 1519.90000000 1502.61119812 7.07843528 2358 1520017200 2018.03.02 19:00 1519.80000000 1523.40000000 1517.40000000 1524.20000000 1504.59108401 8.91819335 2303 1520019000 2018.03.02 19:30 1523.50000000 1526.40000000 1520.80000000 1528.00000000 1506.66812363 10.72769630 2170 1520020800 2018.03.02 20:00 1526.50000000 1520.10000000 1518.40000000 1527.10000000 1507.94734995 11.57581978 2152 1520022600 2018.03.02 20:30 1520.20000000 1523.20000000 1516.90000000 1524.80000000 1509.39998329 12.49539259 2005 1520024400 2018.03.02 21:00 1523.30000000 1524.30000000 1522.30000000 1527.60000000 1510.81903250 13.27595632 2125 1520026200 2018.03.02 21:30 1524.40000000 1524.40000000 1522.30000000 1528.20000000 1512.11245797 13.79683280 2051 1520028000 2018.03.02 22:00 1524.20000000 1527.70000000 1520.80000000 1528.70000000 1513.59698579 14.40622643 2234 1520029800 2018.03.02 22:30 1527.80000000 1531.20000000 1527.20000000 1535.10000000 1515.27346333 14.92699541 2231 1520031600 2018.03.02 23:00 1531.00000000 1530.30000000 1528.80000000 1531.40000000 1516.70456206 14.90028667 814 1520218800 2018.03.05 03:00 1522.80000000 1522.70000000 1521.10000000 1524.10000000 1517.27555615 14.43988004 468 1520220600 2018.03.05 03:30 1522.90000000 1521.90000000 1521.90000000 1526.40000000 1517.71597937 13.91107760 566 1520222400 2018.03.05 04:00 1521.80000000 1521.60000000 1519.90000000 1522.70000000 1518.08588610 12.72399393 651 1520224200 2018.03.05 04:30 1521.50000000 1519.90000000 1518.60000000 1521.60000000 1518.25865885 11.43073195 581 1520226000 2018.03.05 05:00 1519.70000000 1520.40000000 1518.30000000 1520.50000000 1518.46259610 10.16367381 489 1520227800 2018.03.05 05:30 1520.30000000 1520.00000000 1519.20000000 1520.90000000 1518.60901552 8.60758347 377 1520229600 2018.03.05 06:00 1520.10000000 1519.90000000 1519.70000000 1520.90000000 1518.73196643 7.42890074 234 1520231400 2018.03.05 06:30 1519.80000000 1517.00000000 1516.80000000 1519.80000000 1518.56701724 6.33054280 420 1520233200 2018.03.05 07:00 1517.10000000 1518.40000000 1516.90000000 1519.30000000 1518.55111084 5.63818755 335 1520235000 2018.03.05 07:30 1518.30000000 1519.50000000 1518.20000000 1520.70000000 1518.64148123 5.45729248 357 1520236800 2018.03.05 08:00 1519.40000000 1519.20000000 1518.10000000 1519.90000000 1518.69467350 5.41320688 351 1520238600 2018.03.05 08:30 1519.30000000 1518.60000000 1518.40000000 1519.90000000 1518.68565697 5.31619973 306 1520240400 2018.03.05 09:00 1518.50000000 1515.70000000 1515.40000000 1519.20000000 1518.40130869 5.25205699 923 1520242200 2018.03.05 09:30 1515.60000000 1515.50000000 1514.00000000 1517.60000000 1518.12499358 5.44868509 816 1520244000 2018.03.05 10:00 1515.40000000 1522.40000000 1514.20000000 1523.40000000 1518.53213705 5.16790889 1335 1520245800 2018.03.05 10:30 1522.50000000 1526.20000000 1521.40000000 1527.70000000 1519.26240971 4.89894967 1066 1520247600 2018.03.05 11:00 1526.10000000 1524.40000000 1523.40000000 1527.30000000 1519.75170402 4.68263951 895 1520249400 2018.03.05 11:30 1524.30000000 1528.70000000 1524.10000000 1529.80000000 1520.60392269 4.49667451 771 1520251200 2018.03.05 12:00 1528.80000000 1529.20000000 1527.70000000 1529.90000000 1521.42259672 4.16906485 699 1520253000 2018.03.05 12:30 1529.30000000 1531.20000000 1528.90000000 1532.20000000 1522.35377798 4.32666501 740 1520254800 2018.03.05 13:00 1531.10000000 1530.40000000 1529.00000000 1531.60000000 1523.12008484 4.80342474 725 1520256600 2018.03.05 13:30 1530.30000000 1527.40000000 1527.40000000 1530.40000000 1523.52769581 4.97647916 689 1520258400 2018.03.05 14:00 1527.50000000 1528.40000000 1527.40000000 1529.20000000 1523.99172478 5.17921122 695 1520260200 2018.03.05 14:30 1528.30000000 1526.30000000 1525.90000000 1529.90000000 1524.21156051 5.17341919 722 1520262000 2018.03.05 15:00 1526.20000000 1526.30000000 1524.80000000 1529.20000000 1524.41045951 5.16565389 844 1520263800 2018.03.05 15:30 1526.20000000 1524.80000000 1523.90000000 1527.60000000 1524.44755861 5.07836049 841 1520265600 2018.03.05 16:00 1524.70000000 1526.90000000 1523.00000000 1527.20000000 1524.68112445 5.04002223 1311 1520267400 2018.03.05 16:30 1526.50000000 1525.10000000 1522.50000000 1533.90000000 1524.72101736 4.74322654 3080 1520269200 2018.03.05 17:00 1525.30000000 1528.00000000 1522.10000000 1528.10000000 1525.03330142 4.59808915 2592 1520271000 2018.03.05 17:30 1528.20000000 1534.70000000 1525.70000000 1535.00000000 1525.95393938 4.93227101 1934 1520272800 2018.03.05 18:00 1534.60000000 1539.70000000 1533.70000000 1541.40000000 1527.26308801 5.63838933 2073 1520274600 2018.03.05 18:30 1539.60000000 1540.90000000 1538.00000000 1544.10000000 1528.56184154 6.17437465 1624 1520276400 2018.03.05 19:00 1541.10000000 1540.20000000 1537.80000000 1544.10000000 1529.67023758 6.10302358 1697 1520278200 2018.03.05 19:30 1540.30000000 1542.70000000 1538.60000000 1543.00000000 1530.91116733 5.99444498 1485 1520280000 2018.03.05 20:00 1542.90000000 1543.90000000 1542.60000000 1546.40000000 1532.14819902 6.43345424 1377 1520281800 2018.03.05 20:30 1544.00000000 1544.60000000 1541.40000000 1545.20000000 1533.33408482 6.97709324 1389 1520283600 2018.03.05 21:00 1544.70000000 1542.10000000 1538.60000000 1545.30000000 1534.16893389 7.04702535 1522 1520285400 2018.03.05 21:30 1542.20000000 1545.70000000 1541.20000000 1546.10000000 1535.26713066 7.52031846 1455 1520287200 2018.03.05 22:00 1545.50000000 1545.40000000 1544.80000000 1548.00000000 1536.23216584 7.86172885 1344 1520289000 2018.03.05 22:30 1545.50000000 1543.90000000 1542.90000000 1550.10000000 1536.96243576 8.07916776 1808 1520290800 2018.03.05 23:00 1543.70000000 1542.90000000 1542.00000000 1544.50000000 1537.52791807 8.14225477 621 1520292600 2018.03.05 23:30 1542.80000000 1542.70000000 1541.40000000 1542.80000000 1538.02049730 7.96895561 254 1520305200 2018.03.06 03:00 1544.80000000 1545.20000000 1544.40000000 1545.40000000 1538.70425946 7.90546576 371 1520307000 2018.03.06 03:30 1545.10000000 1544.90000000 1544.80000000 1546.40000000 1539.29432999 7.56811075 590 1520308800 2018.03.06 04:00 1544.80000000 1543.30000000 1542.60000000 1545.80000000 1539.67582237 7.05096524 842 1520310600 2018.03.06 04:30 1543.20000000 1544.50000000 1543.10000000 1544.70000000 1540.13526786 6.27638844 502 1520312400 2018.03.06 05:00 1544.40000000 1544.80000000 1544.10000000 1545.20000000 1540.57952806 5.56061526 437 1520314200 2018.03.06 05:30 1544.90000000 1544.30000000 1544.20000000 1545.40000000 1540.93385872 4.31216412 471 1520316000 2018.03.06 06:00 1544.20000000 1544.40000000 1543.60000000 1544.70000000 1541.26396742 3.09025755 457 1520317800 2018.03.06 06:30 1544.50000000 1543.40000000 1543.40000000 1544.70000000 1541.46739909 2.60102603 262 1520319600 2018.03.06 07:00 1543.60000000 1544.20000000 1543.10000000 1544.60000000 1541.72764680 2.42655665 506 1520321400 2018.03.06 07:30 1544.10000000 1545.40000000 1543.80000000 1545.80000000 1542.07739472 2.26130941 269 1520323200 2018.03.06 08:00 1545.30000000 1546.40000000 1544.50000000 1547.10000000 1542.48907141 2.06507666 566 1520325000 2018.03.06 08:30 1546.50000000 1547.90000000 1546.30000000 1548.10000000 1543.00439795 1.98100214 362 1520326800 2018.03.06 09:00 1548.00000000 1548.00000000 1546.50000000 1549.00000000 1543.48016957 1.93519670 630 1520328600 2018.03.06 09:30 1547.90000000 1549.50000000 1547.70000000 1549.90000000 1544.05348675 2.03550261 759 1520330400 2018.03.06 10:00 1549.40000000 1548.20000000 1546.80000000 1549.60000000 1544.44839278 2.00576024 1277 1520332200 2018.03.06 10:30 1548.10000000 1547.40000000 1546.10000000 1548.80000000 1544.72949823 1.99020285 642 1520334000 2018.03.06 11:00 1547.50000000 1548.20000000 1547.30000000 1549.10000000 1545.06002221 2.03889224 678 1520335800 2018.03.06 11:30 1548.10000000 1548.90000000 1547.70000000 1549.30000000 1545.42573438 2.11528601 483 1520337600 2018.03.06 12:00 1549.00000000 1549.10000000 1547.70000000 1549.50000000 1545.77566444 2.12756432 476 1520339400 2018.03.06 12:30 1549.00000000 1550.00000000 1548.90000000 1551.10000000 1546.17798211 2.14599440 508 1520341200 2018.03.06 13:00 1549.90000000 1552.40000000 1549.70000000 1553.20000000 1546.77055524 2.48082878 815 1520343000 2018.03.06 13:30 1552.30000000 1553.80000000 1552.30000000 1555.10000000 1547.44002617 2.88387106 902 1520344800 2018.03.06 14:00 1553.90000000 1551.40000000 1551.40000000 1553.90000000 1547.81716654 2.87364194 560 1520346600 2018.03.06 14:30 1551.30000000 1552.20000000 1551.20000000 1553.10000000 1548.23457925 2.94853747 741 1520348400 2018.03.06 15:00 1552.30000000 1552.70000000 1551.30000000 1554.10000000 1548.65985741 3.02485091 528 1520350200 2018.03.06 15:30 1552.60000000 1550.30000000 1550.00000000 1552.90000000 1548.81606147 2.88942754 736 1520352000 2018.03.06 16:00 1550.40000000 1552.00000000 1549.40000000 1552.40000000 1549.11929371 2.79616342 679 1520353800 2018.03.06 16:30 1551.70000000 1546.90000000 1545.10000000 1552.30000000 1548.90793240 2.55481693 2802 1520355600 2018.03.06 17:00 1546.70000000 1546.90000000 1543.10000000 1549.20000000 1548.71670075 2.41610552 2116 1520357400 2018.03.06 17:30 1547.10000000 1536.70000000 1535.20000000 1549.80000000 1547.57225306 3.78680725 2385 1520359200 2018.03.06 18:00 1536.80000000 1540.70000000 1535.90000000 1543.20000000 1546.91775277 4.29939826 2623 1520361000 2018.03.06 18:30 1540.80000000 1547.90000000 1540.60000000 1548.10000000 1547.01130012 4.26234810 1918 1520362800 2018.03.06 19:00 1548.00000000 1550.20000000 1547.20000000 1551.50000000 1547.31498582 4.20132911 1698 1520364600 2018.03.06 19:30 1550.10000000 1557.10000000 1549.30000000 1557.40000000 1548.24689194 4.43261821 1629 1520366400 2018.03.06 20:00 1556.90000000 1556.20000000 1554.60000000 1558.10000000 1549.00433080 4.62712166 1640 1520368200 2018.03.06 20:30 1556.30000000 1553.80000000 1551.70000000 1557.00000000 1549.46106120 4.67432679 1589 1520370000 2018.03.06 21:00 1553.70000000 1554.70000000 1553.10000000 1555.90000000 1549.96000775 4.76011516 1618 1520371800 2018.03.06 21:30 1554.80000000 1558.10000000 1554.80000000 1559.10000000 1550.73524511 5.04370045 1181 1520373600 2018.03.06 22:00 1558.20000000 1559.80000000 1555.90000000 1560.40000000 1551.59855510 5.41976174 1504 1520375400 2018.03.06 22:30 1559.70000000 1561.10000000 1558.40000000 1561.40000000 1552.50345461 5.85779211 1626 1520377200 2018.03.06 23:00 1560.80000000 1557.80000000 1557.80000000 1561.80000000 1553.00788751 6.03846840 633 1520379000 2018.03.06 23:30 1557.90000000 1557.30000000 1556.80000000 1558.40000000 1553.41666013 6.17969215 113 1520391600 2018.03.07 03:00 1539.40000000 1541.70000000 1538.40000000 1542.70000000 1552.30078773 6.50187958 950 1520393400 2018.03.07 03:30 1541.90000000 1547.00000000 1541.50000000 1547.20000000 1551.79595081 6.56274649 978 1520395200 2018.03.07 04:00 1547.10000000 1545.40000000 1545.00000000 1549.00000000 1551.18681263 6.67630204 1219 1520397000 2018.03.07 04:30 1545.30000000 1544.70000000 1543.10000000 1547.00000000 1550.56902095 6.82212220 1080 1520398800 2018.03.07 05:00 1544.80000000 1543.50000000 1542.50000000 1545.90000000 1549.89578086 7.00924575 615 1520400600 2018.03.07 05:30 1543.40000000 1543.20000000 1541.90000000 1544.00000000 1549.25808745 7.19057446 542 1520402400 2018.03.07 06:00 1543.30000000 1541.90000000 1541.40000000 1543.40000000 1548.55731721 7.45521372 402 1520404200 2018.03.07 06:30 1541.80000000 1545.20000000 1541.50000000 1545.90000000 1548.23757272 7.09733907 590 1520406000 2018.03.07 07:00 1545.30000000 1542.70000000 1542.40000000 1545.70000000 1547.71018484 7.18973446 597 1520407800 2018.03.07 07:30 1542.60000000 1543.00000000 1540.90000000 1544.30000000 1547.26159581 7.43321972 636 1520409600 2018.03.07 08:00 1543.10000000 1541.40000000 1541.40000000 1544.00000000 1546.70334859 7.72414292 527 1520411400 2018.03.07 08:30 1541.20000000 1544.60000000 1539.50000000 1545.20000000 1546.50302967 7.44992762 671 1520413200 2018.03.07 09:00 1544.70000000 1545.70000000 1542.80000000 1546.80000000 1546.42655066 7.15285181 1087 1520415000 2018.03.07 09:30 1545.80000000 1549.30000000 1545.70000000 1549.70000000 1546.70021250 6.91735321 857 1520416800 2018.03.07 10:00 1549.40000000 1550.60000000 1547.20000000 1551.30000000 1547.07162083 6.66590126 1125 1520418600 2018.03.07 10:30 1550.50000000 1548.10000000 1547.80000000 1550.60000000 1547.16956171 6.18808248 732 1520420400 2018.03.07 11:00 1548.20000000 1548.10000000 1545.70000000 1548.90000000 1547.25817488 5.51151286 737 1520422200 2018.03.07 11:30 1548.20000000 1547.80000000 1545.70000000 1548.90000000 1547.30977727 4.57140208 674 1520424000 2018.03.07 12:00 1547.90000000 1551.40000000 1547.10000000 1551.90000000 1547.69932229 4.15967216 645 1520425800 2018.03.07 12:30 1551.20000000 1548.10000000 1547.40000000 1552.20000000 1547.73748207 3.58588652 723 1520427600 2018.03.07 13:00 1548.00000000 1547.60000000 1545.60000000 1548.80000000 1547.72438854 3.31522594 701 1520429400 2018.03.07 13:30 1547.70000000 1548.50000000 1546.90000000 1549.00000000 1547.79825630 3.35393280 881 1520431200 2018.03.07 14:00 1548.60000000 1552.90000000 1548.50000000 1553.20000000 1548.28413665 3.72061108 1132 1520433000 2018.03.07 14:30 1552.80000000 1551.50000000 1550.40000000 1553.30000000 1548.59040935 3.84033885 637 1520434800 2018.03.07 15:00 1551.40000000 1553.40000000 1550.00000000 1554.10000000 1549.04846560 4.00586801 725 1520436600 2018.03.07 15:30 1553.30000000 1552.20000000 1551.30000000 1553.80000000 1549.34861174 3.96647459 758 1520438400 2018.03.07 16:00 1552.30000000 1551.80000000 1550.10000000 1553.40000000 1549.58207729 3.72188909 729 1520440200 2018.03.07 16:30 1552.00000000 1557.40000000 1549.50000000 1561.40000000 1550.32664135 4.20236450 2962 1520442000 2018.03.07 17:00 1557.30000000 1565.90000000 1556.70000000 1566.90000000 1551.80981837 5.49095892 2469 1520443800 2018.03.07 17:30 1565.80000000 1570.60000000 1565.10000000 1571.40000000 1553.59935948 6.98495609 2016 1520445600 2018.03.07 18:00 1570.70000000 1565.20000000 1562.60000000 1571.10000000 1554.70418238 7.18676751 1668 1520447400 2018.03.07 18:30 1565.30000000 1560.60000000 1560.50000000 1569.20000000 1555.26568882 7.08066623 1404 1520449200 2018.03.07 19:00 1560.70000000 1562.40000000 1559.10000000 1563.60000000 1555.94514703 7.07504396 2021 1520451000 2018.03.07 19:30 1562.30000000 1566.60000000 1562.10000000 1567.50000000 1556.95989493 7.51009291 1603 1520452800 2018.03.07 20:00 1566.50000000 1566.40000000 1561.20000000 1566.70000000 1557.85895256 7.85390591 1801 1520454600 2018.03.07 20:30 1566.50000000 1567.40000000 1564.90000000 1568.50000000 1558.76762374 8.01510422 1383 1520456400 2018.03.07 21:00 1567.30000000 1568.10000000 1565.70000000 1569.70000000 1559.65642148 8.08915503 1457 1520458200 2018.03.07 21:30 1568.00000000 1570.70000000 1568.00000000 1571.90000000 1560.70819086 8.19313620 1435 1520460000 2018.03.07 22:00 1570.60000000 1573.90000000 1570.40000000 1574.00000000 1561.96455364 8.64313164 1562 1520461800 2018.03.07 22:30 1574.00000000 1575.00000000 1573.40000000 1577.30000000 1563.20602472 8.74752337 1547 1520463600 2018.03.07 23:00 1574.90000000 1572.80000000 1571.40000000 1575.10000000 1564.11973665 8.41234413 529 1520465400 2018.03.07 23:30 1572.50000000 1572.20000000 1571.80000000 1573.70000000 1564.88928554 7.92720723 162 1520478000 2018.03.08 03:00 1571.80000000 1574.90000000 1571.40000000 1575.40000000 1565.84268692 7.83947638 526 1520479800 2018.03.08 03:30 1575.00000000 1575.20000000 1573.60000000 1575.70000000 1566.73385959 7.47147293 616 1520481600 2018.03.08 04:00 1575.10000000 1576.10000000 1574.90000000 1576.30000000 1567.62587297 7.15253421 330 1520483400 2018.03.08 04:30 1576.00000000 1573.90000000 1573.90000000 1576.70000000 1568.22340887 6.38081431 582 1520485200 2018.03.08 05:00 1574.00000000 1576.20000000 1573.20000000 1576.80000000 1568.98308422 5.37896266 545 1520487000 2018.03.08 05:30 1576.30000000 1575.30000000 1574.70000000 1576.40000000 1569.58469525 4.77418731 365 1520488800 2018.03.08 06:00 1575.20000000 1575.40000000 1574.10000000 1575.70000000 1570.13853379 4.75445714 358 1520490600 2018.03.08 06:30 1575.50000000 1575.30000000 1575.10000000 1575.80000000 1570.63010200 4.81081987 258 1520492400 2018.03.08 07:00 1575.40000000 1573.90000000 1573.60000000 1575.60000000 1570.94152086 4.65702149 396 1520494200 2018.03.08 07:30 1574.10000000 1573.40000000 1573.20000000 1574.20000000 1571.17566173 4.01029252 265 1520496000 2018.03.08 08:00 1573.50000000 1574.40000000 1572.90000000 1574.80000000 1571.48274157 3.43723264 330 1520497800 2018.03.08 08:30 1574.30000000 1574.90000000 1573.90000000 1575.80000000 1571.80819475 3.18574553 230 1520499600 2018.03.08 09:00 1575.00000000 1575.90000000 1574.90000000 1577.40000000 1572.19789049 2.85762538 594 1520501400 2018.03.08 09:30 1575.80000000 1575.20000000 1574.80000000 1576.70000000 1572.48380568 2.53765988 526 1520503200 2018.03.08 10:00 1575.10000000 1573.40000000 1573.10000000 1575.60000000 1572.57106228 2.27903777 961 1520505000 2018.03.08 10:30 1573.50000000 1573.40000000 1572.80000000 1574.90000000 1572.65000873 2.17932721 571 1520506800 2018.03.08 11:00 1573.50000000 1574.80000000 1572.70000000 1575.60000000 1572.85476980 2.03814112 616 1520508600 2018.03.08 11:30 1574.70000000 1573.40000000 1573.30000000 1575.30000000 1572.90669649 1.94180742 427 1520510400 2018.03.08 12:00 1573.30000000 1574.40000000 1573.30000000 1574.70000000 1573.04891587 1.85089670 274 1520512200 2018.03.08 12:30 1574.30000000 1574.40000000 1573.70000000 1574.80000000 1573.17759055 1.75364830 337 1520514000 2018.03.08 13:00 1574.50000000 1575.00000000 1573.60000000 1575.40000000 1573.35115336 1.61133448 431 1520515800 2018.03.08 13:30 1574.90000000 1575.80000000 1574.70000000 1575.80000000 1573.58437685 1.46249656 372 1520517600 2018.03.08 14:00 1575.70000000 1577.30000000 1575.40000000 1577.90000000 1573.93824572 1.33726131 455 1520519400 2018.03.08 14:30 1577.20000000 1576.10000000 1575.70000000 1577.30000000 1574.14412708 1.29239512 414 1520521200 2018.03.08 15:00 1575.90000000 1577.00000000 1575.60000000 1577.60000000 1574.41611497 1.22903078 300 1520523000 2018.03.08 15:30 1576.90000000 1575.40000000 1574.50000000 1577.30000000 1574.50981831 1.19601684 852 1520524800 2018.03.08 16:00 1575.50000000 1576.60000000 1575.20000000 1577.90000000 1574.70888323 1.20571513 941 1520526600 2018.03.08 16:30 1576.50000000 1572.10000000 1570.70000000 1582.20000000 1574.46041816 1.37966749 2661 1520528400 2018.03.08 17:00 1572.00000000 1568.60000000 1568.30000000 1573.90000000 1573.90228310 2.01107509 1919 1520530200 2018.03.08 17:30 1568.50000000 1567.80000000 1566.60000000 1572.10000000 1573.32111328 2.58610331 1700 1520532000 2018.03.08 18:00 1567.90000000 1570.00000000 1566.50000000 1571.80000000 1573.00481678 2.78534865 1515 1520533800 2018.03.08 18:30 1569.90000000 1570.60000000 1567.00000000 1571.30000000 1572.77578661 2.88303983 1417 1520535600 2018.03.08 19:00 1570.70000000 1565.60000000 1562.70000000 1571.10000000 1572.09237836 3.41226259 1472 1520537400 2018.03.08 19:30 1565.70000000 1568.40000000 1565.30000000 1569.80000000 1571.74072328 3.55075635 1473 1520539200 2018.03.08 20:00 1568.60000000 1565.70000000 1564.40000000 1570.40000000 1571.16541630 3.95441699 1155 1520541000 2018.03.08 20:30 1565.60000000 1565.00000000 1562.40000000 1565.90000000 1570.57823379 4.34144280 1117 1520542800 2018.03.08 21:00 1565.10000000 1564.80000000 1562.80000000 1565.10000000 1570.02792581 4.60041651 1117 1520544600 2018.03.08 21:30 1564.90000000 1568.60000000 1563.40000000 1569.40000000 1569.89193288 4.59404337 976 1520546400 2018.03.08 22:00 1568.40000000 1571.40000000 1568.40000000 1573.20000000 1570.03555832 4.45152801 1477 1520548200 2018.03.08 22:30 1571.50000000 1571.70000000 1566.90000000 1571.80000000 1570.19407657 4.32042657 2075 1520550000 2018.03.08 23:00 1571.60000000 1573.20000000 1571.30000000 1573.40000000 1570.48035500 4.18746589 508 1520551800 2018.03.08 23:30 1573.00000000 1573.10000000 1572.10000000 1573.30000000 1570.72984500 4.03620716 178 1520564400 2018.03.09 03:00 1573.80000000 1576.30000000 1573.80000000 1576.40000000 1571.26033595 3.97301422 245 1520566200 2018.03.09 03:30 1576.20000000 1574.70000000 1574.50000000 1576.20000000 1571.58792300 3.94899320 215 1520568000 2018.03.09 04:00 1574.30000000 1572.10000000 1571.00000000 1574.50000000 1571.63669224 3.77403386 238 1520569800 2018.03.09 04:30 1572.00000000 1572.30000000 1571.30000000 1573.00000000 1571.69986441 3.70319532 176 1520571600 2018.03.09 05:00 1572.20000000 1572.70000000 1571.40000000 1572.70000000 1571.79511542 3.58486194 132 1520573400 2018.03.09 05:30 1572.60000000 1572.60000000 1571.10000000 1573.30000000 1571.87177109 3.62218250 125 1520575200 2018.03.09 06:00 1572.50000000 1571.40000000 1570.60000000 1572.90000000 1571.82684051 3.53070444 196 1520577000 2018.03.09 06:30 1571.30000000 1572.10000000 1569.30000000 1572.10000000 1571.85285570 3.42382268 192 1520578800 2018.03.09 07:00 1571.90000000 1571.40000000 1570.60000000 1572.20000000 1571.80972659 3.38559964 189 1520580600 2018.03.09 07:30 1571.60000000 1571.90000000 1571.40000000 1572.30000000 1571.81832405 3.37754590 132 1520582400 2018.03.09 08:00 1572.00000000 1573.10000000 1571.70000000 1573.10000000 1571.94038843 3.12101479 68 1520584200 2018.03.09 08:30 1573.00000000 1571.60000000 1571.40000000 1573.10000000 1571.90797048 3.01303289 66 1520586000 2018.03.09 09:00 1571.40000000 1570.90000000 1569.90000000 1571.40000000 1571.81197330 2.67240524 138 1520587800 2018.03.09 09:30 1570.80000000 1570.90000000 1569.90000000 1571.80000000 1571.72511870 2.20807557 121 1520589600 2018.03.09 10:00 1570.80000000 1571.10000000 1569.80000000 1572.30000000 1571.66558358 1.59749912 339 1520591400 2018.03.09 10:30 1571.20000000 1572.40000000 1570.70000000 1573.20000000 1571.73552800 1.42089096 188 1520593200 2018.03.09 11:00 1572.50000000 1571.90000000 1571.10000000 1572.90000000 1571.75119200 1.41245295 176 1520595000 2018.03.09 11:30 1571.80000000 1572.40000000 1571.60000000 1572.60000000 1571.81298324 1.39246502 136 1520596800 2018.03.09 12:00 1572.70000000 1571.80000000 1571.80000000 1572.80000000 1571.81174674 1.35796501 117 1520598600 2018.03.09 12:30 1571.70000000 1574.90000000 1571.40000000 1575.00000000 1572.10586610 1.40132846 164 1520600400 2018.03.09 13:00 1575.00000000 1574.90000000 1573.70000000 1575.00000000 1572.37197409 1.18859712 165 1520602200 2018.03.09 13:30 1574.80000000 1573.60000000 1573.40000000 1574.90000000 1572.48892894 1.11700230 163 1520604000 2018.03.09 14:00 1573.50000000 1574.30000000 1573.40000000 1574.90000000 1572.66141190 1.20876298 191 1520605800 2018.03.09 14:30 1574.20000000 1572.90000000 1572.80000000 1574.30000000 1572.68413457 1.21161120 129 1520607600 2018.03.09 15:00 1572.80000000 1570.60000000 1569.50000000 1573.10000000 1572.48564557 1.25935265 560 1520609400 2018.03.09 15:30 1570.70000000 1582.80000000 1570.70000000 1584.90000000 1573.46796504 2.67648285 1828 1520611200 2018.03.09 16:00 1582.60000000 1580.10000000 1580.10000000 1585.10000000 1574.09958741 3.12815018 708 1520613000 2018.03.09 16:30 1580.30000000 1580.10000000 1576.00000000 1582.40000000 1574.67105528 3.49167446 2179 1520614800 2018.03.09 17:00 1580.00000000 1582.20000000 1578.50000000 1584.20000000 1575.38809763 3.95626744 1815 1520616600 2018.03.09 17:30 1582.30000000 1585.40000000 1580.50000000 1586.40000000 1576.34161214 4.68029504 1327 1520618400 2018.03.09 18:00 1585.50000000 1590.10000000 1584.30000000 1590.70000000 1577.65193480 5.84165005 1104 1520620200 2018.03.09 18:30 1590.20000000 1590.20000000 1588.30000000 1590.70000000 1578.84698863 6.62792649 752 1520622000 2018.03.09 19:00 1590.30000000 1590.10000000 1589.50000000 1591.70000000 1579.91870400 7.13088907 750 1520623800 2018.03.09 19:30 1590.00000000 1592.80000000 1589.60000000 1593.30000000 1581.14549409 7.71367044 558 1520625600 2018.03.09 20:00 1592.90000000 1592.00000000 1591.90000000 1593.70000000 1582.17925656 8.01550526 539 1520627400 2018.03.09 20:30 1592.10000000 1592.40000000 1590.20000000 1592.70000000 1583.15266070 8.26868462 657 1520629200 2018.03.09 21:00 1592.60000000 1593.40000000 1591.80000000 1594.00000000 1584.12859777 8.41341238 854 1520631000 2018.03.09 21:30 1593.50000000 1595.60000000 1593.40000000 1597.00000000 1585.22111227 8.60958289 800 1520632800 2018.03.09 22:00 1595.70000000 1596.30000000 1594.40000000 1596.40000000 1586.27624443 8.62843867 890 1520634600 2018.03.09 22:30 1596.20000000 1596.50000000 1595.70000000 1597.70000000 1587.24993544 8.71924596 1088 1520636400 2018.03.09 23:00 1596.40000000 1596.40000000 1594.00000000 1597.20000000 1588.12137016 8.65121625 614 1520854200 2018.03.12 11:30 1599.60000000 1599.30000000 1598.90000000 1599.60000000 1589.18600157 8.52244101 21 1520856000 2018.03.12 12:00 1599.40000000 1599.30000000 1598.30000000 1600.10000000 1590.14923952 8.25212926 201 1520857800 2018.03.12 12:30 1599.40000000 1599.30000000 1598.60000000 1599.40000000 1591.02074052 7.61578941 43