Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1678.84000000 1679.14000000 0.01000000 2.00000000 30.00000000 0.01000000 0.74633000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1517958000 2018.02.06 23:00 1674.90000000 1676.09000000 1674.72000000 1676.81000000 1676.09000000 0.00000000 852 1517958900 2018.02.06 23:15 1676.09000000 1675.64000000 1675.27000000 1676.47000000 1676.04714286 0.00000000 251 1517959800 2018.02.06 23:30 1675.42000000 1676.63000000 1674.97000000 1676.82000000 1676.10265306 0.00000000 936 1517960700 2018.02.06 23:45 1676.72000000 1674.28000000 1673.61000000 1677.02000000 1675.92906706 0.00000000 1485 1517965200 2018.02.07 01:00 1673.65000000 1677.19000000 1673.65000000 1677.34000000 1676.04915591 0.00000000 470 1517966100 2018.02.07 01:15 1677.28000000 1678.65000000 1677.11000000 1679.49000000 1676.29685534 0.00000000 755 1517967000 2018.02.07 01:30 1678.69000000 1679.42000000 1677.76000000 1679.57000000 1676.59429769 0.00000000 782 1517967900 2018.02.07 01:45 1679.37000000 1679.12000000 1677.93000000 1680.17000000 1676.83484077 0.00000000 844 1517968800 2018.02.07 02:00 1679.00000000 1680.52000000 1678.06000000 1680.82000000 1677.18580832 0.00000000 1340 1517969700 2018.02.07 02:15 1680.61000000 1680.29000000 1679.56000000 1681.31000000 1677.48144562 0.00000000 994 1517970600 2018.02.07 02:30 1680.38000000 1679.65000000 1679.23000000 1680.82000000 1677.68797461 0.00000000 705 1517971500 2018.02.07 02:45 1679.65000000 1680.39000000 1679.32000000 1680.60000000 1677.94531036 0.00000000 792 1517972400 2018.02.07 03:00 1680.45000000 1681.73000000 1680.45000000 1682.22000000 1678.30575699 0.00000000 819 1517973300 2018.02.07 03:15 1681.78000000 1682.42000000 1680.60000000 1682.54000000 1678.69758966 0.00000000 739 1517974200 2018.02.07 03:30 1682.47000000 1682.41000000 1681.26000000 1683.48000000 1679.05115255 0.00000000 1068 1517975100 2018.02.07 03:45 1682.38000000 1682.11000000 1680.89000000 1682.99000000 1679.34247135 0.00000000 898 1517976000 2018.02.07 04:00 1682.17000000 1680.94000000 1680.62000000 1682.24000000 1679.49461694 0.00000000 756 1517976900 2018.02.07 04:15 1680.94000000 1683.21000000 1680.47000000 1683.21000000 1679.84846294 0.00000000 978 1517977800 2018.02.07 04:30 1683.22000000 1684.06000000 1682.40000000 1684.29000000 1680.24956171 0.00000000 1317 1517978700 2018.02.07 04:45 1684.04000000 1686.31000000 1684.04000000 1686.37000000 1680.82674631 3.06876105 1207 1517979600 2018.02.07 05:00 1686.38000000 1685.25000000 1684.78000000 1686.67000000 1681.24800857 3.11724247 1168 1517980500 2018.02.07 05:15 1685.31000000 1686.62000000 1684.93000000 1687.96000000 1681.75962680 3.16887325 1302 1517981400 2018.02.07 05:30 1686.50000000 1687.04000000 1686.31000000 1688.11000000 1682.26251948 3.24858205 789 1517982300 2018.02.07 05:45 1687.08000000 1686.06000000 1685.74000000 1687.57000000 1682.62418430 2.87860775 763 1517983200 2018.02.07 06:00 1686.09000000 1685.61000000 1685.23000000 1686.20000000 1682.90854770 2.71212815 848 1517984100 2018.02.07 06:15 1685.53000000 1685.93000000 1685.53000000 1686.46000000 1683.19630506 2.63850231 420 1517985000 2018.02.07 06:30 1686.04000000 1686.22000000 1685.53000000 1686.58000000 1683.48427601 2.59464442 366 1517985900 2018.02.07 06:45 1686.24000000 1686.06000000 1685.59000000 1686.47000000 1683.72958305 2.46872262 386 1517986800 2018.02.07 07:00 1685.99000000 1686.36000000 1685.59000000 1686.83000000 1683.98009895 2.42612123 385 1517987700 2018.02.07 07:15 1686.43000000 1686.79000000 1686.31000000 1687.33000000 1684.24770858 2.35002323 457 1517988600 2018.02.07 07:30 1686.86000000 1686.83000000 1686.57000000 1687.63000000 1684.49364109 2.16279213 669 1517989500 2018.02.07 07:45 1686.78000000 1687.90000000 1686.78000000 1688.14000000 1684.81805623 2.04867917 831 1517990400 2018.02.07 08:00 1687.98000000 1689.40000000 1687.97000000 1690.02000000 1685.25443182 2.11495470 855 1517991300 2018.02.07 08:15 1689.49000000 1690.66000000 1688.36000000 1690.92000000 1685.76924784 2.29073861 1067 1517992200 2018.02.07 08:30 1690.67000000 1689.85000000 1688.97000000 1690.91000000 1686.15789090 2.31577450 843 1517993100 2018.02.07 08:45 1689.90000000 1689.73000000 1689.24000000 1690.71000000 1686.49809177 2.24416288 733 1517994000 2018.02.07 09:00 1689.69000000 1688.80000000 1688.32000000 1690.35000000 1686.71732112 1.90086859 1119 1517994900 2018.02.07 09:15 1688.88000000 1689.48000000 1687.68000000 1689.65000000 1686.98043340 1.78040105 1078 1517995800 2018.02.07 09:30 1689.43000000 1689.14000000 1688.68000000 1690.81000000 1687.18610641 1.67461182 1637 1517996700 2018.02.07 09:45 1689.13000000 1689.28000000 1687.95000000 1690.10000000 1687.38552485 1.68514586 963 1517997600 2018.02.07 10:00 1689.31000000 1690.36000000 1689.31000000 1691.35000000 1687.66880819 1.68506200 1390 1517998500 2018.02.07 10:15 1690.43000000 1688.60000000 1688.60000000 1691.32000000 1687.75749313 1.66614065 1274 1517999400 2018.02.07 10:30 1688.66000000 1688.55000000 1687.78000000 1689.20000000 1687.83296997 1.65487941 1024 1518000300 2018.02.07 10:45 1688.58000000 1688.28000000 1688.14000000 1689.41000000 1687.87554426 1.60085314 855 1518001200 2018.02.07 11:00 1688.39000000 1689.18000000 1688.07000000 1689.60000000 1687.99977814 1.51120952 966 1518002100 2018.02.07 11:15 1689.22000000 1689.14000000 1688.66000000 1689.97000000 1688.10837070 1.42516241 1167 1518003000 2018.02.07 11:30 1689.15000000 1689.47000000 1688.65000000 1689.63000000 1688.23804968 1.34561540 1072 1518003900 2018.02.07 11:45 1689.46000000 1689.07000000 1688.65000000 1690.15000000 1688.31728304 1.23224471 670 1518004800 2018.02.07 12:00 1688.97000000 1687.63000000 1687.12000000 1689.24000000 1688.25182752 1.19665450 913 1518005700 2018.02.07 12:15 1687.65000000 1688.34000000 1687.14000000 1688.40000000 1688.26022490 1.14598830 647 1518006600 2018.02.07 12:30 1688.34000000 1689.56000000 1688.05000000 1689.81000000 1688.38401300 1.04771124 904 1518007500 2018.02.07 12:45 1689.60000000 1690.13000000 1689.12000000 1690.40000000 1688.55029748 0.99190677 875 1518008400 2018.02.07 13:00 1690.18000000 1689.92000000 1689.23000000 1690.39000000 1688.68074534 0.93479046 736 1518009300 2018.02.07 13:15 1689.98000000 1688.95000000 1688.27000000 1690.29000000 1688.70638864 0.81055362 673 1518010200 2018.02.07 13:30 1688.86000000 1688.42000000 1687.88000000 1689.26000000 1688.67911353 0.78613172 668 1518011100 2018.02.07 13:45 1688.48000000 1688.01000000 1687.57000000 1689.12000000 1688.61538843 0.79504970 603 1518012000 2018.02.07 14:00 1687.97000000 1686.10000000 1686.05000000 1688.25000000 1688.37582763 1.06356427 840 1518012900 2018.02.07 14:15 1686.14000000 1684.44000000 1683.70000000 1686.26000000 1688.00098690 1.47467808 1593 1518013800 2018.02.07 14:30 1684.45000000 1681.70000000 1681.65000000 1685.06000000 1687.40089291 2.18213341 1104 1518014700 2018.02.07 14:45 1681.82000000 1682.53000000 1681.66000000 1683.71000000 1686.93699835 2.54309383 703 1518015600 2018.02.07 15:00 1682.70000000 1681.59000000 1681.09000000 1684.09000000 1686.42776041 2.85023953 1207 1518016500 2018.02.07 15:15 1681.65000000 1682.63000000 1681.56000000 1683.57000000 1686.06606894 3.04721317 1201 1518017400 2018.02.07 15:30 1682.68000000 1683.28000000 1682.07000000 1683.64000000 1685.80072904 3.14450229 1350 1518018300 2018.02.07 15:45 1683.38000000 1683.22000000 1682.85000000 1684.79000000 1685.55494532 3.22475835 1525 1518019200 2018.02.07 16:00 1683.18000000 1681.94000000 1681.13000000 1683.49000000 1685.21066482 3.32104825 2028 1518020100 2018.02.07 16:15 1681.89000000 1683.24000000 1681.36000000 1683.97000000 1685.02298245 3.28424384 1810 1518021000 2018.02.07 16:30 1683.30000000 1682.99000000 1682.36000000 1685.59000000 1684.82936508 3.20901238 2695 1518021900 2018.02.07 16:45 1683.05000000 1683.11000000 1682.56000000 1684.92000000 1684.66561602 3.12341103 2540 1518022800 2018.02.07 17:00 1683.03000000 1682.37000000 1681.65000000 1684.44000000 1684.44698593 3.13493605 2461 1518023700 2018.02.07 17:15 1682.30000000 1680.54000000 1679.64000000 1682.74000000 1684.07489203 3.19138641 2789 1518024600 2018.02.07 17:30 1680.45000000 1681.08000000 1679.96000000 1681.51000000 1683.78966422 3.05684216 1831 1518025500 2018.02.07 17:45 1681.03000000 1682.21000000 1680.20000000 1682.84000000 1683.63922000 2.74207080 2389 1518026400 2018.02.07 18:00 1682.15000000 1683.17000000 1681.69000000 1684.32000000 1683.59453238 2.35667084 3690 1518027300 2018.02.07 18:15 1683.17000000 1682.65000000 1682.34000000 1684.03000000 1683.50457692 2.02793952 2188 1518028200 2018.02.07 18:30 1682.59000000 1682.36000000 1682.00000000 1684.09000000 1683.39556959 1.69194951 1872 1518029100 2018.02.07 18:45 1682.30000000 1681.33000000 1680.61000000 1683.41000000 1683.19884868 1.32155401 1923 1518030000 2018.02.07 19:00 1681.28000000 1681.61000000 1680.28000000 1682.38000000 1683.04752976 1.11035009 1847 1518030900 2018.02.07 19:15 1681.55000000 1681.73000000 1681.11000000 1682.49000000 1682.92205073 1.02070308 2379 1518031800 2018.02.07 19:30 1681.81000000 1683.04000000 1681.36000000 1684.27000000 1682.93328400 0.99058822 2475 1518032700 2018.02.07 19:45 1683.09000000 1680.93000000 1680.41000000 1683.28000000 1682.74249505 0.97460063 5886 1518033600 2018.02.07 20:00 1680.79000000 1681.64000000 1680.28000000 1682.13000000 1682.63749552 0.92333380 4255 1518034500 2018.02.07 20:15 1681.80000000 1678.31000000 1677.13000000 1683.55000000 1682.22535309 1.21004030 4358 1518035400 2018.02.07 20:30 1677.98000000 1678.17000000 1677.71000000 1680.85000000 1681.83912898 1.42743817 4171 1518036300 2018.02.07 20:45 1678.22000000 1678.17000000 1677.78000000 1679.96000000 1681.48968813 1.58779083 2464 1518037200 2018.02.07 21:00 1678.11000000 1678.79000000 1677.99000000 1680.10000000 1681.23257497 1.69733477 2446 1518038100 2018.02.07 21:15 1678.85000000 1678.64000000 1678.24000000 1679.61000000 1680.98566307 1.74119707 2218 1518039000 2018.02.07 21:30 1678.52000000 1679.35000000 1677.75000000 1679.52000000 1680.82988564 1.72653982 1946 1518039900 2018.02.07 21:45 1679.24000000 1679.87000000 1678.93000000 1680.62000000 1680.73846796 1.66420854 2308 1518040800 2018.02.07 22:00 1679.85000000 1681.18000000 1678.43000000 1681.21000000 1680.78051863 1.62727020 2276 1518041700 2018.02.07 22:15 1681.10000000 1680.24000000 1678.96000000 1681.45000000 1680.72904066 1.62987835 2632 1518042600 2018.02.07 22:30 1680.44000000 1680.46000000 1679.78000000 1681.06000000 1680.70341774 1.62872587 898 1518043500 2018.02.07 22:45 1680.51000000 1681.50000000 1680.18000000 1682.44000000 1680.77928272 1.60741534 815 1518044400 2018.02.07 23:00 1681.56000000 1683.08000000 1680.52000000 1683.39000000 1680.99839865 1.63286393 425 1518045300 2018.02.07 23:15 1683.13000000 1684.19000000 1682.85000000 1684.52000000 1681.30236068 1.81522288 282 1518046200 2018.02.07 23:30 1683.78000000 1684.24000000 1683.10000000 1685.25000000 1681.58213586 2.00419837 182 1518047100 2018.02.07 23:45 1684.42000000 1684.86000000 1684.24000000 1685.23000000 1681.89431339 2.23869749 149 1518051600 2018.02.08 01:00 1686.87000000 1686.06000000 1685.10000000 1687.07000000 1682.29104545 2.56238719 408 1518052500 2018.02.08 01:15 1686.12000000 1685.75000000 1684.81000000 1686.89000000 1682.62046969 2.79792945 964 1518053400 2018.02.08 01:30 1685.69000000 1687.01000000 1685.25000000 1687.13000000 1683.03852020 3.12931230 1327 1518054300 2018.02.08 01:45 1686.95000000 1687.51000000 1685.76000000 1687.66000000 1683.46437542 3.41725243 798 1518055200 2018.02.08 02:00 1687.59000000 1684.27000000 1684.05000000 1687.71000000 1683.54110157 3.42951706 1435 1518056100 2018.02.08 02:15 1684.23000000 1682.24000000 1681.36000000 1684.61000000 1683.41718713 3.19070195 1181 1518057000 2018.02.08 02:30 1682.29000000 1682.40000000 1680.80000000 1682.91000000 1683.32031217 2.94711774 2291 1518057900 2018.02.08 02:45 1682.35000000 1682.39000000 1681.84000000 1683.71000000 1683.23171101 2.70197825 1912 1518058800 2018.02.08 03:00 1682.30000000 1682.16000000 1680.69000000 1682.91000000 1683.12964329 2.51162391 965 1518059700 2018.02.08 03:15 1682.09000000 1681.22000000 1680.49000000 1682.86000000 1682.94777250 2.33844035 1031 1518060600 2018.02.08 03:30 1681.10000000 1683.29000000 1680.91000000 1683.29000000 1682.98036560 2.19359116 1210 1518061500 2018.02.08 03:45 1683.21000000 1682.18000000 1681.91000000 1683.61000000 1682.90414030 2.10153389 1429 1518062400 2018.02.08 04:00 1682.08000000 1680.72000000 1680.16000000 1682.93000000 1682.69612694 2.17014022 1393 1518063300 2018.02.08 04:15 1680.73000000 1681.01000000 1680.55000000 1681.72000000 1682.53554342 2.18596306 980 1518064200 2018.02.08 04:30 1681.04000000 1679.67000000 1679.48000000 1681.51000000 1682.26263453 2.33634715 698 1518065100 2018.02.08 04:45 1679.62000000 1678.70000000 1678.25000000 1680.06000000 1681.92333600 2.60377538 787 1518066000 2018.02.08 05:00 1678.80000000 1678.81000000 1678.10000000 1679.75000000 1681.62682781 2.80796245 1009 1518066900 2018.02.08 05:15 1678.90000000 1679.21000000 1678.07000000 1679.63000000 1681.39665373 2.89625985 1647 1518067800 2018.02.08 05:30 1679.21000000 1679.75000000 1678.33000000 1680.37000000 1681.23982957 2.91168869 689 1518068700 2018.02.08 05:45 1679.67000000 1680.29000000 1679.02000000 1680.32000000 1681.14936961 2.83821151 610 1518069600 2018.02.08 06:00 1680.23000000 1681.54000000 1679.44000000 1681.69000000 1681.18657250 2.60672312 953 1518070500 2018.02.08 06:15 1681.48000000 1679.17000000 1679.10000000 1681.73000000 1680.99451798 2.48643373 887 1518071400 2018.02.08 06:30 1679.11000000 1679.48000000 1678.05000000 1679.69000000 1680.85027817 2.14401829 1674 1518072300 2018.02.08 06:45 1679.35000000 1678.33000000 1678.25000000 1679.63000000 1680.61025168 1.65837527 1353 1518073200 2018.02.08 07:00 1678.37000000 1676.42000000 1675.91000000 1679.20000000 1680.21118009 1.72886879 1538 1518074100 2018.02.08 07:15 1676.34000000 1676.15000000 1675.72000000 1677.80000000 1679.82440103 1.92506054 1712 1518075000 2018.02.08 07:30 1676.03000000 1676.51000000 1674.85000000 1677.00000000 1679.50874379 2.00978501 2242 1518075900 2018.02.08 07:45 1676.45000000 1675.89000000 1675.86000000 1677.19000000 1679.16410153 2.09973872 916 1518076800 2018.02.08 08:00 1675.94000000 1677.03000000 1675.31000000 1677.51000000 1678.96085376 2.06678469 1154 1518077700 2018.02.08 08:15 1676.94000000 1676.67000000 1676.47000000 1677.97000000 1678.74267721 2.08839304 700 1518078600 2018.02.08 08:30 1676.62000000 1676.41000000 1675.43000000 1677.39000000 1678.52051748 1.90489031 1001 1518079500 2018.02.08 08:45 1676.49000000 1676.80000000 1675.56000000 1677.49000000 1678.35665867 1.76169112 2018 1518080400 2018.02.08 09:00 1676.70000000 1674.85000000 1674.63000000 1676.71000000 1678.02269118 1.84452323 2773 1518081300 2018.02.08 09:15 1674.83000000 1675.38000000 1673.93000000 1675.89000000 1677.77100630 1.81195584 2535 1518082200 2018.02.08 09:30 1675.46000000 1674.63000000 1674.48000000 1675.75000000 1677.47186285 1.89313111 2249 1518083100 2018.02.08 09:45 1674.71000000 1675.59000000 1673.79000000 1675.98000000 1677.29263781 1.92568731 2194 1518084000 2018.02.08 10:00 1675.64000000 1676.00000000 1674.46000000 1676.43000000 1677.16952945 1.92221156 2808 1518084900 2018.02.08 10:15 1675.89000000 1676.40000000 1675.86000000 1677.72000000 1677.09624093 1.87642321 1925 1518085800 2018.02.08 10:30 1676.33000000 1676.86000000 1675.60000000 1677.55000000 1677.07374180 1.78008657 2145 1518086700 2018.02.08 10:45 1676.97000000 1676.42000000 1674.63000000 1677.15000000 1677.01148067 1.62663782 1067 1518087600 2018.02.08 11:00 1676.52000000 1677.62000000 1675.85000000 1678.84000000 1677.06943489 1.29869496 1384 1518088500 2018.02.08 11:15 1677.67000000 1678.20000000 1676.97000000 1678.20000000 1677.17710776 1.28314428 1071 1518089400 2018.02.08 11:30 1678.12000000 1678.74000000 1677.38000000 1678.84000000 1677.32595464 1.30910471 1101 1518090300 2018.02.08 11:45 1678.69000000 1677.13000000 1676.83000000 1678.73000000 1677.30729229 1.27836991 988 1518091200 2018.02.08 12:00 1677.08000000 1679.34000000 1677.08000000 1679.38000000 1677.50088350 1.44940895 695 1518092100 2018.02.08 12:15 1679.28000000 1678.72000000 1678.00000000 1679.37000000 1677.61698984 1.50648384 474 1518093000 2018.02.08 12:30 1678.74000000 1677.91000000 1677.24000000 1679.09000000 1677.64489557 1.50241295 897 1518093900 2018.02.08 12:45 1677.91000000 1678.76000000 1677.64000000 1679.13000000 1677.75109599 1.52296565 702 1518094800 2018.02.08 13:00 1678.76000000 1678.74000000 1678.59000000 1679.55000000 1677.84527732 1.57532578 1246 1518095700 2018.02.08 13:15 1678.67000000 1679.20000000 1678.35000000 1679.35000000 1677.97429853 1.64054173 592 1518096600 2018.02.08 13:30 1679.11000000 1680.66000000 1678.94000000 1680.92000000 1678.23007962 1.81388191 926 1518097500 2018.02.08 13:45 1680.60000000 1680.37000000 1679.94000000 1681.33000000 1678.43388156 1.93002973 1174 1518098400 2018.02.08 14:00 1680.43000000 1680.41000000 1679.35000000 1681.70000000 1678.62208332 1.87929401 2121 1518099300 2018.02.08 14:15 1680.36000000 1679.09000000 1677.60000000 1681.11000000 1678.66664681 1.75244055 1816 1518100200 2018.02.08 14:30 1679.13000000 1679.57000000 1678.14000000 1680.10000000 1678.75268045 1.53945996 1422 1518101100 2018.02.08 14:45 1679.53000000 1681.53000000 1679.16000000 1682.34000000 1679.01718707 1.55401005 1815 1518102000 2018.02.08 15:00 1681.47000000 1680.78000000 1680.02000000 1682.80000000 1679.18507402 1.48617249 1863 1518102900 2018.02.08 15:15 1680.82000000 1680.40000000 1679.52000000 1682.18000000 1679.30078126 1.39487964 1763 1518103800 2018.02.08 15:30 1680.28000000 1682.13000000 1679.97000000 1682.38000000 1679.57023066 1.45897603 1779 1518104700 2018.02.08 15:45 1682.08000000 1681.54000000 1681.09000000 1683.35000000 1679.75782774 1.36828272 1795 1518105600 2018.02.08 16:00 1681.55000000 1682.14000000 1679.69000000 1682.14000000 1679.98470129 1.40508912 1379 1518106500 2018.02.08 16:15 1682.14000000 1682.06000000 1680.78000000 1683.11000000 1680.18234878 1.44180244 2417 1518107400 2018.02.08 16:30 1681.98000000 1682.43000000 1681.83000000 1684.41000000 1680.39641081 1.51293456 3371 1518108300 2018.02.08 16:45 1682.35000000 1683.79000000 1682.23000000 1684.53000000 1680.71960978 1.54360509 2748 1518109200 2018.02.08 17:00 1683.78000000 1683.73000000 1682.44000000 1684.57000000 1681.00631361 1.68382401 2561 1518110100 2018.02.08 17:15 1683.74000000 1685.14000000 1682.59000000 1685.26000000 1681.39999803 1.89030910 2078 1518111000 2018.02.08 17:30 1685.11000000 1685.19000000 1683.98000000 1685.49000000 1681.76095059 1.95576779 1708 1518111900 2018.02.08 17:45 1685.12000000 1685.73000000 1685.12000000 1687.03000000 1682.13895530 2.08027945 2406 1518112800 2018.02.08 18:00 1685.78000000 1688.61000000 1685.26000000 1688.73000000 1682.75524527 2.47333682 2025 1518113700 2018.02.08 18:15 1688.66000000 1690.35000000 1688.12000000 1691.74000000 1683.47855525 2.97542798 2959 1518114600 2018.02.08 18:30 1690.36000000 1691.02000000 1688.84000000 1691.02000000 1684.19678808 3.47437146 2116 1518115500 2018.02.08 18:45 1691.08000000 1690.41000000 1689.11000000 1691.46000000 1684.78852255 3.75313459 1912 1518116400 2018.02.08 19:00 1690.47000000 1692.46000000 1690.18000000 1692.51000000 1685.51913945 4.14297498 1613 1518117300 2018.02.08 19:15 1692.46000000 1696.04000000 1692.30000000 1696.93000000 1686.52112617 4.70853386 2446 1518118200 2018.02.08 19:30 1696.00000000 1692.26000000 1691.50000000 1697.37000000 1687.06768558 4.73212631 2949 1518119100 2018.02.08 19:45 1692.20000000 1694.00000000 1692.12000000 1695.49000000 1687.72790600 4.94309540 2446 1518120000 2018.02.08 20:00 1693.94000000 1690.82000000 1690.17000000 1694.62000000 1688.02239114 4.79652467 2880 1518120900 2018.02.08 20:15 1690.89000000 1689.63000000 1687.82000000 1690.97000000 1688.17549675 4.51909191 1712 1518121800 2018.02.08 20:30 1689.58000000 1686.37000000 1686.31000000 1690.10000000 1688.00354468 4.31497493 1774 1518122700 2018.02.08 20:45 1686.41000000 1686.96000000 1686.27000000 1688.06000000 1687.90415947 4.07249470 1462 1518123600 2018.02.08 21:00 1687.00000000 1688.94000000 1687.00000000 1689.53000000 1688.00281095 3.86132208 1280 1518124500 2018.02.08 21:15 1688.90000000 1690.89000000 1688.05000000 1691.19000000 1688.27778134 3.63755061 1060 1518125400 2018.02.08 21:30 1690.93000000 1690.17000000 1689.80000000 1692.12000000 1688.45799264 3.38051931 1070 1518126300 2018.02.08 21:45 1690.21000000 1689.46000000 1688.96000000 1690.56000000 1688.55342191 3.19627954 1184 1518127200 2018.02.08 22:00 1689.49000000 1690.49000000 1688.15000000 1691.02000000 1688.73785792 2.97223632 1157 1518128100 2018.02.08 22:15 1690.37000000 1690.70000000 1689.18000000 1691.24000000 1688.92472859 2.81661537 937 1518129000 2018.02.08 22:30 1690.74000000 1693.22000000 1690.70000000 1694.50000000 1689.33380206 2.66402919 1087 1518129900 2018.02.08 22:45 1693.28000000 1693.95000000 1692.46000000 1695.09000000 1689.77343996 2.52670982 1412 1518130800 2018.02.08 23:00 1693.97000000 1693.12000000 1691.86000000 1694.85000000 1690.09215996 2.48115324 1296 1518131700 2018.02.08 23:15 1693.13000000 1693.04000000 1692.04000000 1693.61000000 1690.37290663 2.45875232 223 1518132600 2018.02.08 23:30 1692.93000000 1692.44000000 1692.33000000 1693.35000000 1690.56977267 2.43398904 517 1518133500 2018.02.08 23:45 1692.57000000 1694.07000000 1692.49000000 1694.69000000 1690.90312765 2.46147821 800 1518138000 2018.02.09 01:00 1695.78000000 1696.50000000 1695.72000000 1697.91000000 1691.43616311 2.64350299 951 1518138900 2018.02.09 01:15 1696.44000000 1696.58000000 1694.89000000 1697.70000000 1691.92605234 2.69293348 1034 1518139800 2018.02.09 01:30 1696.64000000 1695.86000000 1695.27000000 1697.83000000 1692.30071402 2.86524050 925 1518140700 2018.02.09 01:45 1695.83000000 1697.35000000 1694.97000000 1698.20000000 1692.78159840 3.13584543 1054 1518141600 2018.02.09 02:00 1697.35000000 1697.80000000 1696.63000000 1698.14000000 1693.25954141 3.39345404 921 1518142500 2018.02.09 02:15 1697.80000000 1696.65000000 1696.39000000 1698.14000000 1693.58244223 3.44661392 580 1518143400 2018.02.09 02:30 1696.62000000 1697.06000000 1696.61000000 1699.17000000 1693.91363821 3.19444357 699 1518144300 2018.02.09 02:45 1697.08000000 1697.10000000 1696.29000000 1697.80000000 1694.21710123 2.91101900 1298 1518145200 2018.02.09 03:00 1697.11000000 1694.60000000 1693.46000000 1697.19000000 1694.25356778 2.66501539 914 1518146100 2018.02.09 03:15 1694.63000000 1694.33000000 1692.77000000 1694.99000000 1694.26084704 2.55683317 1847 1518147000 2018.02.09 03:30 1694.22000000 1694.82000000 1694.07000000 1696.64000000 1694.31409971 2.38709478 1436 1518147900 2018.02.09 03:45 1694.76000000 1698.03000000 1694.65000000 1698.55000000 1694.66799497 2.22065603 1442 1518148800 2018.02.09 04:00 1698.10000000 1698.08000000 1697.52000000 1699.52000000 1694.99294783 2.08763440 1213 1518149700 2018.02.09 04:15 1698.15000000 1695.52000000 1694.83000000 1698.23000000 1695.04314328 1.84435635 1364 1518150600 2018.02.09 04:30 1695.52000000 1695.10000000 1694.92000000 1697.04000000 1695.04855820 1.79711381 1117 1518151500 2018.02.09 04:45 1695.10000000 1695.75000000 1695.04000000 1696.95000000 1695.11536218 1.76426716 685 1518152400 2018.02.09 05:00 1695.80000000 1694.89000000 1694.47000000 1696.05000000 1695.09389912 1.71610930 635 1518153300 2018.02.09 05:15 1694.85000000 1692.73000000 1692.51000000 1694.95000000 1694.86876587 1.83452056 517 1518154200 2018.02.09 05:30 1692.61000000 1691.42000000 1691.13000000 1693.49000000 1694.54031198 2.08015115 1225 1518155100 2018.02.09 05:45 1691.43000000 1692.54000000 1690.33000000 1693.04000000 1694.34980607 2.22926078 943 1518156000 2018.02.09 06:00 1692.58000000 1692.22000000 1691.95000000 1693.69000000 1694.14696740 2.33262644 1054 1518156900 2018.02.09 06:15 1692.17000000 1692.20000000 1692.02000000 1693.04000000 1693.96154193 2.40010951 673 1518157800 2018.02.09 06:30 1692.21000000 1693.10000000 1692.21000000 1693.17000000 1693.87949032 2.40939052 624 1518158700 2018.02.09 06:45 1693.11000000 1693.62000000 1692.81000000 1693.92000000 1693.85477696 2.29265597 797 1518159600 2018.02.09 07:00 1693.64000000 1694.32000000 1693.44000000 1694.48000000 1693.89908391 2.10132432 639 1518160500 2018.02.09 07:15 1694.30000000 1694.35000000 1693.44000000 1695.09000000 1693.94202830 1.99748376 611 1518161400 2018.02.09 07:30 1694.35000000 1694.36000000 1694.08000000 1695.06000000 1693.98183513 1.86370965 823 1518162300 2018.02.09 07:45 1694.40000000 1694.72000000 1694.37000000 1695.33000000 1694.05213655 1.72330982 453 1518163200 2018.02.09 08:00 1694.65000000 1695.06000000 1694.23000000 1695.53000000 1694.14812354 1.71932374 469 1518164100 2018.02.09 08:15 1695.10000000 1695.41000000 1694.82000000 1695.81000000 1694.26830225 1.72773118 499 1518165000 2018.02.09 08:30 1695.39000000 1695.13000000 1694.19000000 1695.49000000 1694.35036870 1.72845827 499 1518165900 2018.02.09 08:45 1695.10000000 1695.78000000 1694.99000000 1697.02000000 1694.48652407 1.56235255 1310 1518166800 2018.02.09 09:00 1695.74000000 1693.89000000 1693.48000000 1695.74000000 1694.42971225 1.33154735 1430 1518167700 2018.02.09 09:15 1693.84000000 1692.85000000 1692.65000000 1694.21000000 1694.27926346 1.31273258 1486 1518168600 2018.02.09 09:30 1692.85000000 1693.23000000 1692.33000000 1693.87000000 1694.17933361 1.29403385 1130 1518169500 2018.02.09 09:45 1693.19000000 1690.70000000 1690.43000000 1693.32000000 1693.84796851 1.37824309 1272 1518170400 2018.02.09 10:00 1690.66000000 1689.43000000 1688.14000000 1690.88000000 1693.42720960 1.60676634 1724 1518171300 2018.02.09 10:15 1689.40000000 1689.88000000 1689.40000000 1691.79000000 1693.08938011 1.77601655 1318 1518172200 2018.02.09 10:30 1689.93000000 1688.57000000 1688.08000000 1690.37000000 1692.65896296 2.05011885 999 1518173100 2018.02.09 10:45 1688.48000000 1687.30000000 1686.77000000 1688.69000000 1692.14858554 2.45942631 793 1518174000 2018.02.09 11:00 1687.38000000 1687.63000000 1687.05000000 1688.91000000 1691.71824406 2.76095926 811 1518174900 2018.02.09 11:15 1687.57000000 1687.66000000 1686.95000000 1688.44000000 1691.33174462 3.01199282 838 1518175800 2018.02.09 11:30 1687.73000000 1687.40000000 1687.31000000 1688.18000000 1690.95729275 3.22143953 943 1518176700 2018.02.09 11:45 1687.45000000 1687.95000000 1686.68000000 1688.36000000 1690.67088392 3.32102796 861 1518177600 2018.02.09 12:00 1687.86000000 1686.95000000 1686.67000000 1688.40000000 1690.31651402 3.42152948 806 1518178500 2018.02.09 12:15 1686.94000000 1687.07000000 1686.29000000 1687.59000000 1690.00732221 3.45957424 1024 1518179400 2018.02.09 12:30 1687.05000000 1686.83000000 1686.29000000 1687.35000000 1689.70472010 3.46698232 759 1518180300 2018.02.09 12:45 1686.90000000 1687.29000000 1686.78000000 1688.11000000 1689.47474675 3.37354015 840 1518181200 2018.02.09 13:00 1687.24000000 1686.84000000 1686.32000000 1688.40000000 1689.22381849 3.23097920 666 1518182100 2018.02.09 13:15 1686.81000000 1688.05000000 1686.33000000 1688.50000000 1689.11202625 2.94511995 1028 1518183000 2018.02.09 13:30 1688.06000000 1688.48000000 1687.74000000 1689.97000000 1689.05183328 2.62598433 1024 1518183900 2018.02.09 13:45 1688.53000000 1687.96000000 1687.77000000 1689.81000000 1688.94784916 2.15638836 893 1518184800 2018.02.09 14:00 1687.91000000 1689.60000000 1687.08000000 1689.76000000 1689.00995876 1.87060146 1040 1518185700 2018.02.09 14:15 1689.64000000 1690.46000000 1689.12000000 1690.73000000 1689.14805793 1.74265580 1297 1518186600 2018.02.09 14:30 1690.41000000 1691.25000000 1689.56000000 1691.50000000 1689.34824288 1.66680280 1311 1518187500 2018.02.09 14:45 1691.31000000 1689.51000000 1688.93000000 1691.63000000 1689.36364832 1.64940675 947 1518188400 2018.02.09 15:00 1689.46000000 1687.76000000 1687.10000000 1689.72000000 1689.21091991 1.58855551 1771 1518189300 2018.02.09 15:15 1687.67000000 1684.40000000 1683.68000000 1687.67000000 1688.75273706 1.64651381 1533 1518190200 2018.02.09 15:30 1684.45000000 1681.42000000 1681.36000000 1686.21000000 1688.05438115 2.06450490 1775 1518191100 2018.02.09 15:45 1681.46000000 1681.02000000 1679.48000000 1681.46000000 1687.38444009 2.47273205 1911 1518192000 2018.02.09 16:00 1681.10000000 1681.28000000 1680.38000000 1682.04000000 1686.80306484 2.79605343 1630 1518192900 2018.02.09 16:15 1681.18000000 1680.98000000 1679.62000000 1681.36000000 1686.24848724 3.09623269 1133 1518193800 2018.02.09 16:30 1680.97000000 1680.97000000 1679.36000000 1682.34000000 1685.74577417 3.34985236 3138 1518194700 2018.02.09 16:45 1680.97000000 1680.20000000 1679.12000000 1681.69000000 1685.21760520 3.60210207 2310 1518195600 2018.02.09 17:00 1680.10000000 1680.09000000 1679.11000000 1681.27000000 1684.72926185 3.83735391 2064 1518196500 2018.02.09 17:15 1680.14000000 1678.41000000 1677.15000000 1680.39000000 1684.12742739 4.15987780 2011 1518197400 2018.02.09 17:30 1678.47000000 1681.30000000 1677.65000000 1681.64000000 1683.85814859 4.21995666 2612 1518198300 2018.02.09 17:45 1681.23000000 1686.22000000 1681.07000000 1686.88000000 1684.08308682 4.13768689 3571 1518199200 2018.02.09 18:00 1686.17000000 1682.57000000 1682.42000000 1686.54000000 1683.93898331 4.12597030 2901 1518200100 2018.02.09 18:15 1682.63000000 1683.25000000 1681.83000000 1684.54000000 1683.87336585 4.03254775 2160 1518201000 2018.02.09 18:30 1683.17000000 1681.30000000 1680.99000000 1683.23000000 1683.62828339 3.95631263 2503 1518201900 2018.02.09 18:45 1681.35000000 1687.26000000 1681.26000000 1687.83000000 1683.97416116 3.90667694 2293 1518202800 2018.02.09 19:00 1687.41000000 1691.69000000 1686.44000000 1692.34000000 1684.70900296 4.13036061 2131 1518203700 2018.02.09 19:15 1691.69000000 1690.62000000 1687.78000000 1692.20000000 1685.27195506 4.26426036 2180 1518204600 2018.02.09 19:30 1690.69000000 1690.57000000 1688.04000000 1690.94000000 1685.77653077 4.39287446 2175 1518205500 2018.02.09 19:45 1690.64000000 1686.12000000 1685.62000000 1692.04000000 1685.80924212 4.32804890 2532 1518206400 2018.02.09 20:00 1686.18000000 1686.34000000 1686.18000000 1687.99000000 1685.85979049 4.33144919 1664 1518207300 2018.02.09 20:15 1686.37000000 1687.99000000 1685.98000000 1689.67000000 1686.06266759 4.43685522 1603 1518208200 2018.02.09 20:30 1688.00000000 1692.94000000 1687.99000000 1694.00000000 1686.71765163 4.83482593 1797 1518209100 2018.02.09 20:45 1692.89000000 1688.53000000 1686.60000000 1693.16000000 1686.89025623 4.75005250 1695 1518210000 2018.02.09 21:00 1688.62000000 1686.84000000 1685.43000000 1688.88000000 1686.88546993 4.57966264 2021 1518210900 2018.02.09 21:15 1686.80000000 1685.29000000 1682.89000000 1688.19000000 1686.73352041 4.35156416 1916 1518211800 2018.02.09 21:30 1685.13000000 1685.63000000 1683.96000000 1686.92000000 1686.62842323 4.13776114 1524 1518212700 2018.02.09 21:45 1685.68000000 1687.33000000 1684.41000000 1687.74000000 1686.69524006 3.89434870 1317 1518213600 2018.02.09 22:00 1687.43000000 1686.60000000 1686.53000000 1689.88000000 1686.68616958 3.60258010 1452 1518214500 2018.02.09 22:15 1686.50000000 1685.77000000 1684.86000000 1687.37000000 1686.59891533 3.09955246 1035 1518215400 2018.02.09 22:30 1685.84000000 1684.43000000 1684.08000000 1685.92000000 1686.39235197 2.93102346 1763 1518216300 2018.02.09 22:45 1684.60000000 1685.39000000 1681.65000000 1685.59000000 1686.29688988 2.95482366 1593 1518217200 2018.02.09 23:00 1685.12000000 1685.68000000 1684.08000000 1687.18000000 1686.23813846 2.85290518 1479 1518218100 2018.02.09 23:15 1685.68000000 1684.69000000 1683.42000000 1686.14000000 1686.09069670 2.84143399 732 1518219000 2018.02.09 23:30 1684.64000000 1684.07000000 1682.67000000 1685.02000000 1685.89824940 2.75502017 662 1518219900 2018.02.09 23:45 1684.11000000 1682.53000000 1680.89000000 1684.76000000 1685.57746374 2.97387852 993 1518397200 2018.02.12 01:00 1682.00000000 1683.94000000 1680.99000000 1684.72000000 1685.42151481 2.72803837 1501 1518398100 2018.02.12 01:15 1683.96000000 1683.72000000 1683.21000000 1684.37000000 1685.25946578 2.55358297 691 1518399000 2018.02.12 01:30 1683.74000000 1682.67000000 1682.37000000 1684.44000000 1685.01284999 2.40535291 900 1518399900 2018.02.12 01:45 1682.69000000 1683.15000000 1682.34000000 1683.46000000 1684.83543571 2.48292205 396 1518400800 2018.02.12 02:00 1683.20000000 1683.22000000 1682.06000000 1683.87000000 1684.68158469 2.53311343 400 1518401700 2018.02.12 02:15 1683.12000000 1683.57000000 1682.79000000 1684.44000000 1684.57571948 2.46438694 542 1518402600 2018.02.12 02:30 1683.45000000 1682.87000000 1682.68000000 1684.34000000 1684.41327001 1.67886159 391 1518403500 2018.02.12 02:45 1682.95000000 1683.22000000 1682.50000000 1683.68000000 1684.29962524 1.44289913 360 1518404400 2018.02.12 03:00 1683.28000000 1685.55000000 1683.14000000 1685.92000000 1684.41870855 1.34610939 842 1518405300 2018.02.12 03:15 1685.51000000 1686.77000000 1685.07000000 1687.13000000 1684.64264107 1.43049124 533 1518406200 2018.02.12 03:30 1686.82000000 1691.13000000 1686.61000000 1694.88000000 1685.26048478 2.06654342 1615 1518407100 2018.02.12 03:45 1691.08000000 1691.23000000 1690.66000000 1692.76000000 1685.82901004 2.53894613 861 1518408000 2018.02.12 04:00 1691.19000000 1692.26000000 1690.91000000 1693.94000000 1686.44148527 3.08482081 906 1518408900 2018.02.12 04:15 1692.26000000 1691.86000000 1691.55000000 1693.41000000 1686.95753429 3.47835766 800 1518409800 2018.02.12 04:30 1691.85000000 1691.72000000 1690.56000000 1692.07000000 1687.41110246 3.74465138 913 1518410700 2018.02.12 04:45 1691.77000000 1690.90000000 1690.57000000 1692.08000000 1687.74337841 3.91370905 1087 1518411600 2018.02.12 05:00 1690.94000000 1690.77000000 1690.72000000 1691.90000000 1688.03162809 4.04558656 483 1518412500 2018.02.12 05:15 1690.76000000 1690.06000000 1689.94000000 1690.94000000 1688.22480637 4.06725803 449 1518413400 2018.02.12 05:30 1690.06000000 1689.45000000 1689.08000000 1690.30000000 1688.34149147 4.00588147 500 1518414300 2018.02.12 05:45 1689.50000000 1690.13000000 1689.29000000 1690.69000000 1688.51182562 3.85549822 381 1518415200 2018.02.12 06:00 1690.13000000 1688.87000000 1688.81000000 1690.40000000 1688.54593747 3.72635917 525 1518416100 2018.02.12 06:15 1688.93000000 1689.30000000 1688.87000000 1689.63000000 1688.61775294 3.58365827 267 1518417000 2018.02.12 06:30 1689.35000000 1689.34000000 1688.86000000 1689.49000000 1688.68653838 3.33956267 221 1518417900 2018.02.12 06:45 1689.39000000 1689.85000000 1689.29000000 1690.18000000 1688.79734425 3.11743137 282 1518418800 2018.02.12 07:00 1689.84000000 1689.94000000 1689.61000000 1690.96000000 1688.90616860 2.86517464 390 1518419700 2018.02.12 07:15 1689.88000000 1689.17000000 1689.09000000 1690.42000000 1688.93129540 2.60266337 582 1518420600 2018.02.12 07:30 1689.15000000 1690.62000000 1689.15000000 1690.76000000 1689.09212441 2.21088170 584 1518421500 2018.02.12 07:45 1690.61000000 1689.25000000 1689.18000000 1690.67000000 1689.10716018 1.77223820 437 1518422400 2018.02.12 08:00 1689.25000000 1689.90000000 1688.49000000 1689.98000000 1689.18266874 1.54642422 526 1518423300 2018.02.12 08:15 1689.92000000 1690.59000000 1689.75000000 1690.92000000 1689.31670029 1.38322107 542 1518424200 2018.02.12 08:30 1690.64000000 1689.79000000 1689.39000000 1690.71000000 1689.36177645 1.29537295 549 1518425100 2018.02.12 08:45 1689.84000000 1690.55000000 1689.55000000 1690.61000000 1689.47494060 1.18048424 720 1518426000 2018.02.12 09:00 1690.38000000 1690.74000000 1689.76000000 1691.12000000 1689.59542244 0.96953325 903 1518426900 2018.02.12 09:15 1690.72000000 1691.67000000 1690.58000000 1691.77000000 1689.79300126 0.85227352 538 1518427800 2018.02.12 09:30 1691.59000000 1691.90000000 1690.85000000 1692.05000000 1689.99366781 0.81478941 1068 1518428700 2018.02.12 09:45 1691.95000000 1691.35000000 1690.40000000 1692.16000000 1690.12284230 0.82945122 786 1518429600 2018.02.12 10:00 1691.40000000 1690.39000000 1690.10000000 1692.26000000 1690.14828589 0.81868122 897 1518430500 2018.02.12 10:15 1690.34000000 1691.67000000 1689.97000000 1691.98000000 1690.29321104 0.88590766 1270 1518431400 2018.02.12 10:30 1691.59000000 1690.38000000 1690.38000000 1692.58000000 1690.30147666 0.86608936 1829 1518432300 2018.02.12 10:45 1690.44000000 1690.25000000 1689.27000000 1690.82000000 1690.29657412 0.86518628 1280 1518433200 2018.02.12 11:00 1690.21000000 1689.92000000 1688.44000000 1690.21000000 1690.26070992 0.81083799 1699 1518434100 2018.02.12 11:15 1689.88000000 1689.39000000 1689.26000000 1690.58000000 1690.17778516 0.81736323 1510 1518435000 2018.02.12 11:30 1689.34000000 1689.75000000 1688.55000000 1689.75000000 1690.13704372 0.81124353 1177 1518435900 2018.02.12 11:45 1689.61000000 1689.43000000 1688.74000000 1690.21000000 1690.06970622 0.84252556 1347 1518436800 2018.02.12 12:00 1689.43000000 1688.67000000 1688.62000000 1689.97000000 1689.93640087 0.93694780 939 1518437700 2018.02.12 12:15 1688.72000000 1687.59000000 1687.24000000 1688.78000000 1689.71293412 1.13448749 554 1518438600 2018.02.12 12:30 1687.66000000 1687.80000000 1687.53000000 1688.51000000 1689.53074992 1.25878201 485 1518439500 2018.02.12 12:45 1687.75000000 1686.30000000 1686.05000000 1687.97000000 1689.22305945 1.55733886 579 1518440400 2018.02.12 13:00 1686.19000000 1685.10000000 1684.84000000 1686.19000000 1688.83038712 1.93672181 914 1518441300 2018.02.12 13:15 1685.10000000 1686.22000000 1685.01000000 1686.81000000 1688.58177882 2.07441387 437 1518442200 2018.02.12 13:30 1686.28000000 1686.10000000 1685.73000000 1687.32000000 1688.34541894 2.21673855 692 1518443100 2018.02.12 13:45 1686.15000000 1685.77000000 1685.67000000 1686.83000000 1688.10014094 2.32236858 903 1518444000 2018.02.12 14:00 1685.82000000 1683.88000000 1683.37000000 1686.01000000 1687.69822276 2.56130223 903 1518444900 2018.02.12 14:15 1683.92000000 1684.22000000 1683.11000000 1684.63000000 1687.36696345 2.62440308 502 1518445800 2018.02.12 14:30 1684.18000000 1683.13000000 1682.59000000 1685.03000000 1686.96344312 2.70607305 742 1518446700 2018.02.12 14:45 1683.08000000 1683.02000000 1682.30000000 1684.06000000 1686.58787711 2.76478600 686 1518447600 2018.02.12 15:00 1682.97000000 1683.37000000 1681.97000000 1683.49000000 1686.28141262 2.80099285 899 1518448500 2018.02.12 15:15 1683.38000000 1683.02000000 1682.22000000 1683.53000000 1685.97080189 2.69455752 1060 1518449400 2018.02.12 15:30 1683.04000000 1682.16000000 1682.07000000 1683.89000000 1685.60786838 2.71152120 1029 1518450300 2018.02.12 15:45 1682.25000000 1684.61000000 1682.25000000 1684.84000000 1685.51283330 2.53041543 1218 1518451200 2018.02.12 16:00 1684.66000000 1685.71000000 1684.13000000 1686.82000000 1685.53161108 2.32911680 1379 1518452100 2018.02.12 16:15 1685.75000000 1684.61000000 1684.23000000 1686.10000000 1685.44383859 2.17464653 834 1518453000 2018.02.12 16:30 1684.55000000 1685.28000000 1682.54000000 1685.52000000 1685.42823492 1.94910683 2297 1518453900 2018.02.12 16:45 1685.28000000 1686.67000000 1684.99000000 1687.24000000 1685.54649826 1.77552426 1824 1518454800 2018.02.12 17:00 1686.74000000 1687.90000000 1685.26000000 1688.79000000 1685.77064128 1.78373491 2146 1518455700 2018.02.12 17:15 1687.90000000 1688.71000000 1687.63000000 1689.39000000 1686.05058021 1.96413112 2337 1518456600 2018.02.12 17:30 1688.73000000 1691.07000000 1688.73000000 1691.54000000 1686.52862019 2.42281238 2339 1518457500 2018.02.12 17:45 1691.20000000 1692.31000000 1690.52000000 1693.26000000 1687.07922779 2.96935199 3457 1518458400 2018.02.12 18:00 1692.30000000 1691.34000000 1690.69000000 1693.23000000 1687.48501562 3.25667818 3323 1518459300 2018.02.12 18:15 1691.26000000 1691.05000000 1689.78000000 1691.72000000 1687.82453794 3.48591886 2030 1518460200 2018.02.12 18:30 1691.00000000 1690.03000000 1689.85000000 1692.16000000 1688.03458195 3.59049054 1731 1518461100 2018.02.12 18:45 1690.05000000 1689.28000000 1689.00000000 1690.64000000 1688.15319319 3.61588374 1143 1518462000 2018.02.12 19:00 1689.34000000 1690.66000000 1689.16000000 1691.36000000 1688.39193670 3.62320453 955 1518462900 2018.02.12 19:15 1690.71000000 1690.53000000 1689.57000000 1691.42000000 1688.59556177 3.60602784 705 1518463800 2018.02.12 19:30 1690.53000000 1689.65000000 1689.34000000 1691.21000000 1688.69598446 3.43302962 698 1518464700 2018.02.12 19:45 1689.69000000 1689.55000000 1688.25000000 1690.38000000 1688.77731927 3.21735959 565 1518465600 2018.02.12 20:00 1689.50000000 1688.67000000 1688.19000000 1690.04000000 1688.76709839 2.97944798 660 1518466500 2018.02.12 20:15 1688.61000000 1688.57000000 1687.27000000 1688.89000000 1688.74832712 2.68604579 614 1518467400 2018.02.12 20:30 1688.61000000 1687.84000000 1687.56000000 1689.20000000 1688.66181977 2.25505221 632 1518468300 2018.02.12 20:45 1687.80000000 1686.97000000 1685.98000000 1688.22000000 1688.50069408 2.11765112 547 1518469200 2018.02.12 21:00 1686.94000000 1687.80000000 1686.79000000 1688.67000000 1688.43396131 2.04465473 436 1518470100 2018.02.12 21:15 1687.74000000 1687.79000000 1687.41000000 1688.40000000 1688.37263166 1.88511181 349 1518471000 2018.02.12 21:30 1687.90000000 1688.15000000 1687.62000000 1688.76000000 1688.35142865 1.76481903 301 1518471900 2018.02.12 21:45 1688.30000000 1686.29000000 1686.11000000 1688.33000000 1688.15510211 1.88694991 348 1518472800 2018.02.12 22:00 1686.37000000 1686.74000000 1685.59000000 1686.95000000 1688.02033048 1.98589608 501 1518473700 2018.02.12 22:15 1686.69000000 1686.12000000 1685.43000000 1687.46000000 1687.83934662 2.12022358 462 1518474600 2018.02.12 22:30 1686.23000000 1685.62000000 1685.50000000 1686.55000000 1687.62798028 2.15605199 460 1518475500 2018.02.12 22:45 1685.68000000 1683.26000000 1683.26000000 1686.91000000 1687.21198216 2.28798725 1207 1518476400 2018.02.12 23:00 1683.38000000 1682.48000000 1682.31000000 1684.41000000 1686.76131719 2.50656312 651 1518477300 2018.02.12 23:15 1682.42000000 1683.66000000 1682.00000000 1683.91000000 1686.46595365 2.52144488 318 1518478200 2018.02.12 23:30 1683.40000000 1682.75000000 1682.32000000 1683.71000000 1686.11205330 2.64583648 420 1518479100 2018.02.12 23:45 1682.66000000 1681.55000000 1681.45000000 1682.78000000 1685.67757203 2.87527247 605 1518483600 2018.02.13 01:00 1682.39000000 1684.22000000 1681.99000000 1684.47000000 1685.53875565 2.71199981 1661 1518484500 2018.02.13 01:15 1684.19000000 1683.72000000 1683.53000000 1684.23000000 1685.36554083 2.54730303 391 1518485400 2018.02.13 01:30 1683.67000000 1684.21000000 1683.59000000 1685.04000000 1685.25548932 2.39686959 427 1518486300 2018.02.13 01:45 1684.27000000 1682.99000000 1682.43000000 1684.45000000 1685.03972843 2.28442195 454 1518487200 2018.02.13 02:00 1683.05000000 1685.20000000 1683.04000000 1685.39000000 1685.05499239 2.13385067 506 1518488100 2018.02.13 02:15 1685.12000000 1684.92000000 1684.03000000 1685.69000000 1685.04213597 1.98447687 382 1518489000 2018.02.13 02:30 1684.97000000 1684.55000000 1682.98000000 1684.99000000 1684.99526588 1.88477300 439 1518489900 2018.02.13 02:45 1684.54000000 1684.01000000 1682.45000000 1684.66000000 1684.90143103 1.83803399 515 1518490800 2018.02.13 03:00 1683.97000000 1683.85000000 1683.21000000 1684.67000000 1684.80129474 1.72163272 477 1518491700 2018.02.13 03:15 1683.80000000 1683.16000000 1682.07000000 1683.82000000 1684.64498096 1.59451391 701 1518492600 2018.02.13 03:30 1683.16000000 1682.76000000 1681.87000000 1683.43000000 1684.46545896 1.39409738 629 1518493500 2018.02.13 03:45 1682.71000000 1682.51000000 1681.69000000 1682.90000000 1684.27922478 1.34072113 362 1518494400 2018.02.13 04:00 1682.45000000 1682.46000000 1682.12000000 1683.75000000 1684.10596527 1.22047032 548 1518495300 2018.02.13 04:15 1682.52000000 1682.08000000 1681.98000000 1682.87000000 1683.91301620 1.13779367 401 1518496200 2018.02.13 04:30 1682.12000000 1682.94000000 1682.12000000 1683.44000000 1683.82034799 1.05026544 329 1518497100 2018.02.13 04:45 1683.05000000 1682.40000000 1682.27000000 1683.48000000 1683.68507675 1.03509946 375 1518498000 2018.02.13 05:00 1682.35000000 1681.69000000 1681.36000000 1682.59000000 1683.49506944 1.03950693 389 1518498900 2018.02.13 05:15 1681.74000000 1681.13000000 1680.87000000 1681.93000000 1683.26982473 1.12090576 279 1518499800 2018.02.13 05:30 1681.08000000 1681.65000000 1680.65000000 1681.89000000 1683.11555571 1.15996206 276 1518500700 2018.02.13 05:45 1681.60000000 1682.45000000 1681.51000000 1683.12000000 1683.05216945 1.11931341 681 1518501600 2018.02.13 06:00 1682.51000000 1683.50000000 1682.01000000 1683.66000000 1683.09481998 1.09163642 387 1518502500 2018.02.13 06:15 1683.50000000 1684.55000000 1682.99000000 1684.73000000 1683.23340856 1.13215661 452 1518503400 2018.02.13 06:30 1684.51000000 1684.87000000 1684.51000000 1686.04000000 1683.38927441 1.18653523 576 1518504300 2018.02.13 06:45 1684.87000000 1684.81000000 1684.45000000 1685.10000000 1683.52458161 1.24506448 479 1518505200 2018.02.13 07:00 1684.73000000 1685.22000000 1684.38000000 1685.97000000 1683.68605002 1.28843551 436 1518506100 2018.02.13 07:15 1685.16000000 1685.14000000 1683.87000000 1685.26000000 1683.82452145 1.34887354 430 1518507000 2018.02.13 07:30 1685.07000000 1685.53000000 1685.00000000 1688.63000000 1683.98694798 1.45733291 819 1518507900 2018.02.13 07:45 1685.53000000 1686.67000000 1685.44000000 1687.06000000 1684.24247674 1.67749300 671 1518508800 2018.02.13 08:00 1686.71000000 1687.03000000 1686.49000000 1687.53000000 1684.50795515 1.89520448 982 1518509700 2018.02.13 08:15 1687.03000000 1686.12000000 1685.96000000 1687.45000000 1684.66148323 1.96960936 1027 1518510600 2018.02.13 08:30 1686.25000000 1685.74000000 1685.34000000 1686.76000000 1684.76419911 1.97956797 545 1518511500 2018.02.13 08:45 1685.77000000 1685.83000000 1685.35000000 1686.69000000 1684.86570396 1.96684670 582 1518512400 2018.02.13 09:00 1685.66000000 1686.35000000 1685.34000000 1687.02000000 1685.00706549 1.96810405 1064 1518513300 2018.02.13 09:15 1686.32000000 1687.97000000 1686.02000000 1688.24000000 1685.28924973 2.05059246 1191 1518514200 2018.02.13 09:30 1688.04000000 1687.96000000 1687.79000000 1689.02000000 1685.54360690 2.14095684 1671 1518515100 2018.02.13 09:45 1688.00000000 1688.19000000 1686.87000000 1688.95000000 1685.79564433 2.17182073 1136 1518516000 2018.02.13 10:00 1688.14000000 1689.13000000 1687.99000000 1690.35000000 1686.11320202 2.17337938 1139 1518516900 2018.02.13 10:15 1689.09000000 1689.29000000 1688.39000000 1689.74000000 1686.41575421 2.05112467 1046 1518517800 2018.02.13 10:30 1689.35000000 1689.23000000 1687.80000000 1689.49000000 1686.68377761 1.90069301 1691 1518518700 2018.02.13 10:45 1689.18000000 1688.82000000 1688.21000000 1689.42000000 1686.88722737 1.73811987 1089 1518519600 2018.02.13 11:00 1688.82000000 1688.65000000 1687.56000000 1688.85000000 1687.05511047 1.62535202 710 1518520500 2018.02.13 11:15 1688.70000000 1688.67000000 1687.69000000 1689.24000000 1687.20890948 1.57487340 608 1518521400 2018.02.13 11:30 1688.67000000 1689.11000000 1688.28000000 1689.50000000 1687.38996572 1.54821897 808 1518522300 2018.02.13 11:45 1689.17000000 1689.88000000 1689.03000000 1689.97000000 1687.62711184 1.53807200 1277 1518523200 2018.02.13 12:00 1689.90000000 1689.07000000 1688.93000000 1690.21000000 1687.76452976 1.47434119 859 1518524100 2018.02.13 12:15 1689.08000000 1690.38000000 1688.87000000 1690.57000000 1688.01362216 1.45791399 610 1518525000 2018.02.13 12:30 1690.33000000 1689.97000000 1689.56000000 1691.03000000 1688.19994386 1.40449647 1176 1518525900 2018.02.13 12:45 1689.93000000 1688.87000000 1688.76000000 1690.17000000 1688.26375873 1.36662566 1098 1518526800 2018.02.13 13:00 1688.85000000 1689.82000000 1688.46000000 1689.88000000 1688.41197219 1.37064629 1097 1518527700 2018.02.13 13:15 1689.76000000 1689.50000000 1689.33000000 1690.42000000 1688.51559388 1.28160792 661 1518528600 2018.02.13 13:30 1689.45000000 1690.86000000 1689.28000000 1690.92000000 1688.73887066 1.19179564 613 1518529500 2018.02.13 13:45 1690.82000000 1689.20000000 1688.92000000 1691.10000000 1688.78278774 0.99140541 928 1518530400 2018.02.13 14:00 1689.06000000 1689.46000000 1688.55000000 1690.08000000 1688.84728414 0.81242946 725 1518531300 2018.02.13 14:15 1689.51000000 1689.81000000 1689.39000000 1690.54000000 1688.93897137 0.77102743 1088 1518532200 2018.02.13 14:30 1689.71000000 1688.67000000 1688.58000000 1690.61000000 1688.91335505 0.75552613 1576 1518533100 2018.02.13 14:45 1688.75000000 1689.33000000 1688.60000000 1689.46000000 1688.95303552 0.71930678 954 1518534000 2018.02.13 15:00 1689.44000000 1690.39000000 1687.84000000 1690.39000000 1689.08988928 0.70856158 1501 1518534900 2018.02.13 15:15 1690.31000000 1689.87000000 1688.81000000 1690.70000000 1689.16418554 0.69161804 924 1518535800 2018.02.13 15:30 1689.93000000 1689.68000000 1689.36000000 1690.52000000 1689.21331072 0.67881693 939 1518536700 2018.02.13 15:45 1689.62000000 1689.74000000 1688.92000000 1690.46000000 1689.26347161 0.66031646 1025 1518537600 2018.02.13 16:00 1689.76000000 1690.74000000 1689.00000000 1691.72000000 1689.40409336 0.66105362 1549 1518538500 2018.02.13 16:15 1690.78000000 1690.09000000 1689.92000000 1691.45000000 1689.46941780 0.62952662 1210 1518539400 2018.02.13 16:30 1690.05000000 1689.19000000 1688.62000000 1691.18000000 1689.44280658 0.63883684 2306 1518540300 2018.02.13 16:45 1689.24000000 1691.33000000 1688.96000000 1692.18000000 1689.62253929 0.69359565 2297 1518541200 2018.02.13 17:00 1691.33000000 1687.58000000 1687.13000000 1691.33000000 1689.42801174 0.86701964 1812 1518542100 2018.02.13 17:15 1687.53000000 1689.43000000 1687.36000000 1689.58000000 1689.42820110 0.84042554 1231 1518543000 2018.02.13 17:30 1689.40000000 1689.64000000 1689.14000000 1691.69000000 1689.44837242 0.82760874 1681 1518543900 2018.02.13 17:45 1689.71000000 1690.47000000 1688.92000000 1690.51000000 1689.54567028 0.82043527 1711 1518544800 2018.02.13 18:00 1690.41000000 1692.03000000 1690.12000000 1692.13000000 1689.78227311 0.94322832 1408 1518545700 2018.02.13 18:15 1692.03000000 1690.81000000 1689.76000000 1692.05000000 1689.88015187 0.96016097 1398 1518546600 2018.02.13 18:30 1690.94000000 1691.50000000 1689.91000000 1691.60000000 1690.03442312 1.00397458 838 1518547500 2018.02.13 18:45 1691.57000000 1690.90000000 1689.98000000 1691.57000000 1690.11685901 1.00878310 720 1518548400 2018.02.13 19:00 1690.94000000 1689.85000000 1689.62000000 1691.22000000 1690.09144387 0.99850156 417 1518549300 2018.02.13 19:15 1689.91000000 1689.47000000 1688.50000000 1690.05000000 1690.03225874 1.00460702 850 1518550200 2018.02.13 19:30 1689.47000000 1689.25000000 1688.94000000 1690.17000000 1689.95775790 0.97846749 790 1518551100 2018.02.13 19:45 1689.15000000 1690.29000000 1689.03000000 1690.31000000 1689.98940001 0.96665524 709 1518552000 2018.02.13 20:00 1690.19000000 1691.04000000 1689.69000000 1691.13000000 1690.08945715 0.98003062 661 1518552900 2018.02.13 20:15 1691.11000000 1690.39000000 1689.90000000 1691.18000000 1690.11808028 0.97914223 1243 1518553800 2018.02.13 20:30 1690.44000000 1689.36000000 1688.98000000 1690.44000000 1690.04588216 0.99418394 669 1518554700 2018.02.13 20:45 1689.27000000 1689.39000000 1689.00000000 1689.70000000 1689.98341719 1.01023773 445 1518555600 2018.02.13 21:00 1689.47000000 1689.04000000 1688.75000000 1690.00000000 1689.89356793 1.02807984 552 1518556500 2018.02.13 21:15 1688.98000000 1689.89000000 1688.46000000 1690.26000000 1689.89322813 1.02719075 309 1518557400 2018.02.13 21:30 1689.94000000 1690.76000000 1689.75000000 1690.98000000 1689.97577783 1.01841469 396 1518558300 2018.02.13 21:45 1690.84000000 1690.56000000 1689.96000000 1690.84000000 1690.03141804 0.97660540 431 1518559200 2018.02.13 22:00 1690.50000000 1689.92000000 1689.76000000 1691.14000000 1690.02080680 0.81091677 683 1518560100 2018.02.13 22:15 1689.97000000 1690.48000000 1689.66000000 1691.09000000 1690.06453948 0.79521535 578 1518561000 2018.02.13 22:30 1690.53000000 1691.33000000 1690.39000000 1691.54000000 1690.18505953 0.80771094 718 1518561900 2018.02.13 22:45 1691.38000000 1690.98000000 1690.86000000 1691.88000000 1690.26076815 0.81171047 911 1518562800 2018.02.13 23:00 1691.06000000 1691.03000000 1690.72000000 1691.34000000 1690.33402832 0.72788134 238 1518563700 2018.02.13 23:15 1691.16000000 1691.17000000 1690.91000000 1691.48000000 1690.41364467 0.74860299 247 1518564600 2018.02.13 23:30 1690.90000000 1691.46000000 1690.64000000 1691.64000000 1690.51329756 0.76363682 425 1518565500 2018.02.13 23:45 1691.49000000 1690.86000000 1690.37000000 1691.59000000 1690.54631684 0.77144897 604 1518570000 2018.02.14 01:00 1692.05000000 1692.83000000 1691.90000000 1692.99000000 1690.76381048 0.95392688 921 1518570900 2018.02.14 01:15 1692.81000000 1694.65000000 1692.73000000 1695.98000000 1691.13392376 1.31926230 1012 1518571800 2018.02.14 01:30 1694.68000000 1694.32000000 1694.09000000 1695.57000000 1691.43735960 1.50049405 284 1518572700 2018.02.14 01:45 1694.44000000 1694.05000000 1693.83000000 1694.54000000 1691.68618249 1.64899404 213 1518573600 2018.02.14 02:00 1694.13000000 1693.58000000 1693.21000000 1694.44000000 1691.86654606 1.74601452 497 1518574500 2018.02.14 02:15 1693.58000000 1693.83000000 1693.08000000 1694.11000000 1692.05354168 1.82041314 657 1518575400 2018.02.14 02:30 1693.84000000 1693.69000000 1693.66000000 1694.77000000 1692.20939485 1.79508836 789 1518576300 2018.02.14 02:45 1693.74000000 1694.52000000 1692.92000000 1694.77000000 1692.42945248 1.80430789 486 1518577200 2018.02.14 03:00 1694.44000000 1694.87000000 1693.79000000 1695.92000000 1692.66188558 1.76677141 907 1518578100 2018.02.14 03:15 1694.87000000 1693.94000000 1693.88000000 1695.40000000 1692.78361076 1.69925352 594 1518579000 2018.02.14 03:30 1693.86000000 1694.19000000 1692.50000000 1694.53000000 1692.91755260 1.68678786 416 1518579900 2018.02.14 03:45 1694.14000000 1695.19000000 1693.52000000 1695.19000000 1693.13397616 1.70411596 492 1518580800 2018.02.14 04:00 1695.24000000 1696.19000000 1694.78000000 1696.53000000 1693.42502605 1.71032714 1049 1518581700 2018.02.14 04:15 1696.13000000 1695.73000000 1695.12000000 1696.30000000 1693.64454738 1.67552439 1161 1518582600 2018.02.14 04:30 1695.73000000 1695.42000000 1694.69000000 1695.84000000 1693.81363810 1.65297893 1030 1518583500 2018.02.14 04:45 1695.41000000 1694.74000000 1694.39000000 1696.09000000 1693.90186305 1.54326525 861 1518584400 2018.02.14 05:00 1694.79000000 1694.46000000 1693.47000000 1695.09000000 1693.95501895 1.40673519 1071 1518585300 2018.02.14 05:15 1694.60000000 1693.73000000 1693.17000000 1694.60000000 1693.93358857 1.26523834 902 1518586200 2018.02.14 05:30 1693.67000000 1693.74000000 1693.08000000 1694.42000000 1693.91515156 1.14363919 786 1518587100 2018.02.14 05:45 1693.70000000 1693.99000000 1693.42000000 1694.66000000 1693.92227999 0.91371436 897 1518588000 2018.02.14 06:00 1694.03000000 1694.92000000 1693.76000000 1694.97000000 1694.01730094 0.85241182 903 1518588900 2018.02.14 06:15 1694.95000000 1694.46000000 1693.86000000 1694.97000000 1694.05946275 0.82420836 602 1518589800 2018.02.14 06:30 1694.46000000 1693.87000000 1693.72000000 1694.93000000 1694.04141868 0.83206856 549 1518590700 2018.02.14 06:45 1693.82000000 1694.33000000 1693.49000000 1694.45000000 1694.06890262 0.82080632 371 1518591600 2018.02.14 07:00 1694.28000000 1694.09000000 1693.71000000 1694.45000000 1694.07091189 0.81245660 441 1518592500 2018.02.14 07:15 1694.12000000 1694.68000000 1693.84000000 1694.96000000 1694.12892028 0.79054800 371 1518593400 2018.02.14 07:30 1694.68000000 1694.39000000 1694.18000000 1695.38000000 1694.15378502 0.77285250 1030 1518594300 2018.02.14 07:45 1694.38000000 1694.68000000 1693.74000000 1694.85000000 1694.20390073 0.75112034 676 1518595200 2018.02.14 08:00 1694.73000000 1693.94000000 1693.63000000 1694.82000000 1694.17876733 0.75013616 422 1518596100 2018.02.14 08:15 1693.99000000 1692.50000000 1691.98000000 1694.18000000 1694.01888473 0.90382363 979 1518597000 2018.02.14 08:30 1692.55000000 1694.06000000 1692.29000000 1694.13000000 1694.02280047 0.90117348 665 1518597900 2018.02.14 08:45 1694.09000000 1694.36000000 1693.86000000 1694.66000000 1694.05491471 0.85181351 871 1518598800 2018.02.14 09:00 1694.44000000 1693.44000000 1693.14000000 1694.58000000 1693.99635140 0.73888158 627 1518599700 2018.02.14 09:15 1693.37000000 1692.94000000 1692.81000000 1693.98000000 1693.89574651 0.69991732 699 1518600600 2018.02.14 09:30 1692.90000000 1692.51000000 1692.00000000 1693.33000000 1693.76377065 0.71583756 946 1518601500 2018.02.14 09:45 1692.46000000 1692.13000000 1691.34000000 1692.58000000 1693.60817344 0.80789867 624 1518602400 2018.02.14 10:00 1692.17000000 1692.83000000 1691.74000000 1693.51000000 1693.53406169 0.82315534 820 1518603300 2018.02.14 10:15 1692.86000000 1692.81000000 1692.27000000 1693.33000000 1693.46510343 0.85681939 1057 1518604200 2018.02.14 10:30 1692.81000000 1693.46000000 1692.68000000 1693.73000000 1693.46461739 0.85475721 808 1518605100 2018.02.14 10:45 1693.40000000 1692.33000000 1692.06000000 1693.95000000 1693.35655859 0.91104333 515 1518606000 2018.02.14 11:00 1692.39000000 1692.01000000 1691.86000000 1692.95000000 1693.22831492 0.92161405 750 1518606900 2018.02.14 11:15 1692.06000000 1691.69000000 1691.52000000 1692.42000000 1693.08180873 0.97452168 478 1518607800 2018.02.14 11:30 1691.64000000 1692.45000000 1691.46000000 1692.53000000 1693.02163647 0.98297599 541 1518608700 2018.02.14 11:45 1692.35000000 1692.18000000 1691.95000000 1692.99000000 1692.94148062 0.97309777 376 1518609600 2018.02.14 12:00 1692.25000000 1691.90000000 1691.66000000 1692.76000000 1692.84229199 0.98460203 754 1518610500 2018.02.14 12:15 1691.90000000 1692.15000000 1691.62000000 1692.49000000 1692.77635942 0.91734055 550 1518611400 2018.02.14 12:30 1692.19000000 1691.76000000 1691.74000000 1692.32000000 1692.67956328 0.88214266 488 1518612300 2018.02.14 12:45 1691.68000000 1692.29000000 1691.60000000 1692.71000000 1692.64246202 0.76655374 494 1518613200 2018.02.14 13:00 1692.37000000 1692.75000000 1691.93000000 1692.81000000 1692.65270373 0.71022108 397 1518614100 2018.02.14 13:15 1692.74000000 1692.80000000 1692.01000000 1692.84000000 1692.66673195 0.71050400 382 1518615000 2018.02.14 13:30 1692.75000000 1692.88000000 1692.52000000 1693.23000000 1692.68704319 0.64329149 383 1518615900 2018.02.14 13:45 1692.93000000 1692.32000000 1691.23000000 1693.05000000 1692.65208670 0.51717750 783 1518616800 2018.02.14 14:00 1692.39000000 1693.32000000 1692.29000000 1693.43000000 1692.71569749 0.53408762 480 1518617700 2018.02.14 14:15 1693.43000000 1692.45000000 1692.26000000 1693.76000000 1692.69039296 0.52297991 386 1518618600 2018.02.14 14:30 1692.40000000 1693.06000000 1692.24000000 1693.67000000 1692.72559363 0.54301751 572 1518619500 2018.02.14 14:45 1693.02000000 1692.58000000 1692.51000000 1693.44000000 1692.71172757 0.52168488 781 1518620400 2018.02.14 15:00 1692.62000000 1692.86000000 1692.35000000 1693.43000000 1692.72584876 0.52788580 943 1518621300 2018.02.14 15:15 1692.88000000 1694.31000000 1692.75000000 1694.87000000 1692.87672030 0.68652133 1188 1518622200 2018.02.14 15:30 1685.97000000 1700.59000000 1685.54000000 1701.42000000 1693.61131837 1.97091709 10086 1518623100 2018.02.14 15:45 1700.64000000 1704.53000000 1698.83000000 1705.71000000 1694.65119281 3.31430987 4122 1518624000 2018.02.14 16:00 1704.48000000 1704.55000000 1702.20000000 1706.25000000 1695.59393635 4.16285201 6012 1518624900 2018.02.14 16:15 1704.61000000 1708.84000000 1704.13000000 1710.58000000 1696.85546622 5.32525101 3786 1518625800 2018.02.14 16:30 1709.00000000 1708.66000000 1705.10000000 1711.12000000 1697.97970754 6.15667668 6515 1518626700 2018.02.14 16:45 1708.61000000 1709.18000000 1706.22000000 1710.24000000 1699.04640206 6.81076967 5667 1518627600 2018.02.14 17:00 1709.12000000 1711.54000000 1709.12000000 1713.67000000 1700.23626853 7.50509171 8068 1518628500 2018.02.14 17:15 1711.54000000 1712.23000000 1709.99000000 1713.62000000 1701.37852867 8.06975850 6668 1518629400 2018.02.14 17:30 1712.16000000 1710.88000000 1708.75000000 1714.07000000 1702.28343070 8.30605969 4811 1518630300 2018.02.14 17:45 1710.88000000 1711.31000000 1708.72000000 1712.09000000 1703.14310397 8.46968296 4660 1518631200 2018.02.14 18:00 1711.27000000 1711.48000000 1709.59000000 1712.70000000 1703.93709406 8.54518285 4878 1518632100 2018.02.14 18:15 1711.53000000 1709.30000000 1709.12000000 1712.34000000 1704.44784701 8.37527188 2015 1518633000 2018.02.14 18:30 1709.37000000 1709.58000000 1708.61000000 1710.80000000 1704.93662349 8.13947977 2175 1518633900 2018.02.14 18:45 1709.79000000 1710.84000000 1709.38000000 1711.43000000 1705.49884982 7.82856604 3163 1518634800 2018.02.14 19:00 1710.69000000 1710.69000000 1708.63000000 1711.19000000 1705.99324508 7.48211274 2681 1518635700 2018.02.14 19:15 1710.62000000 1709.85000000 1709.37000000 1711.92000000 1706.36055507 6.91375833 3006 1518636600 2018.02.14 19:30 1709.79000000 1709.04000000 1708.56000000 1710.55000000 1706.61574030 6.26380600 2299 1518637500 2018.02.14 19:45 1708.87000000 1708.74000000 1707.22000000 1709.33000000 1706.81805075 5.41425524 3836 1518638400 2018.02.14 20:00 1708.61000000 1710.92000000 1708.31000000 1711.01000000 1707.20871258 4.40084363 4127 1518639300 2018.02.14 20:15 1710.67000000 1712.67000000 1709.92000000 1713.40000000 1707.72883519 3.26574820 6226 1518640200 2018.02.14 20:30 1712.67000000 1709.41000000 1708.61000000 1713.08000000 1707.88894613 2.76565750 5041 1518641100 2018.02.14 20:45 1709.36000000 1710.57000000 1709.14000000 1711.17000000 1708.14428459 2.53458472 3180 1518642000 2018.02.14 21:00 1710.52000000 1709.92000000 1709.57000000 1711.23000000 1708.31340034 2.28937157 2512 1518642900 2018.02.14 21:15 1710.09000000 1711.81000000 1709.52000000 1712.27000000 1708.64640984 2.13054009 3004 1518643800 2018.02.14 21:30 1711.85000000 1711.91000000 1711.25000000 1713.72000000 1708.95722795 1.98946450 3336 1518644700 2018.02.14 21:45 1712.02000000 1710.95000000 1710.07000000 1712.89000000 1709.14701576 1.88026132 2276 1518645600 2018.02.14 22:00 1710.90000000 1710.89000000 1710.03000000 1711.49000000 1709.31301426 1.71163632 2644 1518646500 2018.02.14 22:15 1710.79000000 1708.96000000 1708.31000000 1710.82000000 1709.27939385 1.60950067 2937 1518647400 2018.02.14 22:30 1709.05000000 1709.91000000 1707.86000000 1710.31000000 1709.33945158 1.53192006 1908 1518648300 2018.02.14 22:45 1709.82000000 1704.52000000 1704.36000000 1710.12000000 1708.88045619 2.05450698 2860 1518649200 2018.02.14 23:00 1704.38000000 1702.73000000 1701.89000000 1705.08000000 1708.29469846 2.65169165 1453 1518650100 2018.02.14 23:15 1702.67000000 1702.60000000 1701.88000000 1703.24000000 1707.75234623 3.16459753 568 1518651000 2018.02.14 23:30 1702.30000000 1704.06000000 1702.02000000 1704.68000000 1707.40069420 3.40077716 734 1518651900 2018.02.14 23:45 1704.03000000 1703.24000000 1702.88000000 1704.55000000 1707.00443761 3.60582549 486 1518656400 2018.02.15 01:00 1704.04000000 1704.70000000 1703.59000000 1705.74000000 1706.78496736 3.63811743 2461 1518657300 2018.02.15 01:15 1704.80000000 1706.16000000 1704.71000000 1706.33000000 1706.72544666 3.59944030 496 1518658200 2018.02.15 01:30 1706.16000000 1707.84000000 1705.63000000 1707.91000000 1706.83159460 3.53047673 590 1518659100 2018.02.15 01:45 1707.90000000 1707.20000000 1707.03000000 1708.60000000 1706.86668083 3.49353536 951 1518660000 2018.02.15 02:00 1707.33000000 1706.34000000 1706.34000000 1709.05000000 1706.81652075 3.39047078 901 1518660900 2018.02.15 02:15 1706.40000000 1707.10000000 1705.40000000 1707.10000000 1706.84351877 3.12214014 876 1518661800 2018.02.15 02:30 1707.00000000 1706.89000000 1704.59000000 1711.53000000 1706.84794556 3.06814044 1960 1518662700 2018.02.15 02:45 1706.97000000 1705.28000000 1704.59000000 1707.28000000 1706.69861741 2.99272161 763 1518663600 2018.02.15 03:00 1705.39000000 1704.76000000 1704.50000000 1705.88000000 1706.51398718 2.95484529 725 1518664500 2018.02.15 03:15 1704.81000000 1704.42000000 1703.56000000 1705.26000000 1706.31455983 2.75523652 955 1518665400 2018.02.15 03:30 1704.49000000 1704.12000000 1703.05000000 1704.94000000 1706.10555413 2.49693487 845 1518666300 2018.02.15 03:45 1704.20000000 1703.94000000 1703.92000000 1705.25000000 1705.89931088 2.28149495 919 1518667200 2018.02.15 04:00 1703.99000000 1705.43000000 1703.92000000 1705.73000000 1705.85461461 1.98445943 378 1518668100 2018.02.15 04:15 1705.56000000 1706.31000000 1705.18000000 1706.88000000 1705.89798464 1.87337744 257 1518669000 2018.02.15 04:30 1706.30000000 1706.97000000 1706.13000000 1707.80000000 1706.00008134 1.70555275 688 1518669900 2018.02.15 04:45 1706.92000000 1707.50000000 1706.69000000 1708.15000000 1706.14293074 1.76339764 697 1518670800 2018.02.15 05:00 1707.57000000 1708.50000000 1707.02000000 1708.84000000 1706.36741353 1.75173493 975 1518671700 2018.02.15 05:15 1708.54000000 1707.85000000 1707.03000000 1709.62000000 1706.50861224 1.61620807 604 1518672600 2018.02.15 05:30 1707.81000000 1706.99000000 1706.57000000 1708.09000000 1706.55445869 1.53805325 418 1518673500 2018.02.15 05:45 1707.07000000 1707.13000000 1706.44000000 1707.34000000 1706.60927215 1.36635017 352 1518674400 2018.02.15 06:00 1707.10000000 1705.97000000 1705.61000000 1707.75000000 1706.54838909 1.29436853 898 1518675300 2018.02.15 06:15 1705.92000000 1706.07000000 1705.50000000 1706.21000000 1706.50282822 1.28899642 605 1518676200 2018.02.15 06:30 1706.11000000 1706.91000000 1706.11000000 1707.02000000 1706.54160649 1.26446633 457 1518677100 2018.02.15 06:45 1706.83000000 1706.88000000 1706.52000000 1707.34000000 1706.57383444 1.26554364 352 1518678000 2018.02.15 07:00 1706.93000000 1706.70000000 1706.45000000 1707.61000000 1706.58585021 1.26756623 351 1518678900 2018.02.15 07:15 1706.76000000 1706.53000000 1706.50000000 1707.30000000 1706.58053114 1.26103048 238 1518679800 2018.02.15 07:30 1706.47000000 1706.93000000 1706.47000000 1707.34000000 1706.61381389 1.27043027 244 1518680700 2018.02.15 07:45 1706.88000000 1706.33000000 1705.77000000 1707.31000000 1706.58678399 1.23023666 379 1518681600 2018.02.15 08:00 1706.28000000 1706.29000000 1705.78000000 1706.62000000 1706.55851885 1.15785110 676 1518682500 2018.02.15 08:15 1706.29000000 1704.94000000 1704.94000000 1706.32000000 1706.40437420 1.10557554 821 1518683400 2018.02.15 08:30 1704.99000000 1704.21000000 1703.67000000 1705.06000000 1706.19538618 1.11889773 853 1518684300 2018.02.15 08:45 1704.11000000 1702.49000000 1702.22000000 1704.19000000 1705.84249226 1.38393517 562 1518685200 2018.02.15 09:00 1702.54000000 1702.25000000 1701.08000000 1702.54000000 1705.50035014 1.70446874 1117 1518686100 2018.02.15 09:15 1702.12000000 1700.40000000 1699.72000000 1702.60000000 1705.01460251 2.18850459 1168 1518687000 2018.02.15 09:30 1700.44000000 1700.84000000 1699.86000000 1700.94000000 1704.61702132 2.46612362 1675 1518687900 2018.02.15 09:45 1700.78000000 1701.17000000 1700.00000000 1701.84000000 1704.28873357 2.60693906 2430 1518688800 2018.02.15 10:00 1701.10000000 1702.24000000 1699.67000000 1702.24000000 1704.09361609 2.53332193 1231 1518689700 2018.02.15 10:15 1702.24000000 1701.24000000 1701.09000000 1702.87000000 1703.82184313 2.54603989 1841 1518690600 2018.02.15 10:30 1701.19000000 1702.97000000 1701.12000000 1703.65000000 1703.74071521 2.47408698 1504 1518691500 2018.02.15 10:45 1702.97000000 1704.55000000 1702.84000000 1705.33000000 1703.81778995 2.34518904 1312 1518692400 2018.02.15 11:00 1704.64000000 1702.06000000 1701.99000000 1704.73000000 1703.65038139 2.35484966 908 1518693300 2018.02.15 11:15 1702.00000000 1702.96000000 1700.97000000 1702.97000000 1703.58463078 2.30638692 736 1518694200 2018.02.15 11:30 1702.92000000 1703.50000000 1702.63000000 1704.32000000 1703.57657070 2.18403121 847 1518695100 2018.02.15 11:45 1703.46000000 1703.17000000 1703.10000000 1704.15000000 1703.53784968 2.05792327 629 1518696000 2018.02.15 12:00 1703.12000000 1703.58000000 1703.05000000 1704.24000000 1703.54186400 1.93288366 704 1518696900 2018.02.15 12:15 1703.68000000 1703.33000000 1703.18000000 1704.01000000 1703.52168648 1.81145595 580 1518697800 2018.02.15 12:30 1703.39000000 1703.64000000 1702.72000000 1703.90000000 1703.53295443 1.64641801 741 1518698700 2018.02.15 12:45 1703.59000000 1704.20000000 1703.30000000 1704.49000000 1703.59648258 1.55348866 631 1518699600 2018.02.15 13:00 1704.14000000 1704.29000000 1703.69000000 1704.88000000 1703.66253186 1.47336087 585 1518700500 2018.02.15 13:15 1704.34000000 1704.83000000 1702.56000000 1705.06000000 1703.77371930 1.52975984 1013 1518701400 2018.02.15 13:30 1704.87000000 1705.01000000 1704.49000000 1706.38000000 1703.89146032 1.61808480 926 1518702300 2018.02.15 13:45 1705.04000000 1704.58000000 1704.18000000 1705.47000000 1703.95703553 1.63082866 952 1518703200 2018.02.15 14:00 1704.58000000 1704.12000000 1704.07000000 1704.93000000 1703.97255595 1.59405774 789 1518704100 2018.02.15 14:15 1704.03000000 1704.09000000 1702.27000000 1704.82000000 1703.98374110 1.38503013 904 1518705000 2018.02.15 14:30 1704.03000000 1704.31000000 1703.91000000 1705.01000000 1704.01481338 1.20871826 761 1518705900 2018.02.15 14:45 1704.36000000 1704.65000000 1703.90000000 1705.44000000 1704.07530734 1.05942744 713 1518706800 2018.02.15 15:00 1704.70000000 1706.00000000 1704.36000000 1707.08000000 1704.25861140 1.11978765 1066 1518707700 2018.02.15 15:15 1706.05000000 1705.99000000 1705.22000000 1707.26000000 1704.42350556 1.01514060 1225 1518708600 2018.02.15 15:30 1706.02000000 1707.13000000 1706.02000000 1708.12000000 1704.68126693 1.19226706 2040 1518709500 2018.02.15 15:45 1707.08000000 1708.14000000 1707.04000000 1708.71000000 1705.01067008 1.50350992 1006 1518710400 2018.02.15 16:00 1708.19000000 1708.67000000 1706.79000000 1708.92000000 1705.35917769 1.66025008 1082 1518711300 2018.02.15 16:15 1708.60000000 1708.53000000 1707.71000000 1708.75000000 1705.66116077 1.79619299 1054 1518712200 2018.02.15 16:30 1708.47000000 1707.81000000 1707.35000000 1709.00000000 1705.86581212 1.84714040 1715 1518713100 2018.02.15 16:45 1707.86000000 1706.33000000 1704.75000000 1707.92000000 1705.91002049 1.75983902 1902 1518714000 2018.02.15 17:00 1706.27000000 1706.31000000 1703.85000000 1706.79000000 1705.94811378 1.69080030 2292 1518714900 2018.02.15 17:15 1706.28000000 1706.63000000 1704.31000000 1707.30000000 1706.01305532 1.60236970 2041 1518715800 2018.02.15 17:30 1706.66000000 1711.38000000 1706.46000000 1711.47000000 1706.52419291 1.96150206 2266 1518716700 2018.02.15 17:45 1711.33000000 1712.42000000 1710.27000000 1712.68000000 1707.08569835 2.36418641 1836 1518717600 2018.02.15 18:00 1712.34000000 1710.63000000 1709.23000000 1713.52000000 1707.42325089 2.46593685 1848 1518718500 2018.02.15 18:15 1710.74000000 1709.92000000 1709.73000000 1711.17000000 1707.66103652 2.50021991 1335 1518719400 2018.02.15 18:30 1709.97000000 1708.64000000 1708.53000000 1710.99000000 1707.75427113 2.45377723 1439 1518720300 2018.02.15 18:45 1708.66000000 1708.93000000 1708.03000000 1709.21000000 1707.86624531 2.37671352 901 1518721200 2018.02.15 19:00 1709.00000000 1709.14000000 1707.73000000 1709.32000000 1707.98755528 2.25015698 846 1518722100 2018.02.15 19:15 1709.07000000 1708.59000000 1707.46000000 1709.47000000 1708.04493097 2.07913680 1196 1518723000 2018.02.15 19:30 1708.65000000 1708.06000000 1707.09000000 1708.65000000 1708.04636612 1.90391886 1285 1518723900 2018.02.15 19:45 1708.12000000 1707.40000000 1706.97000000 1708.72000000 1707.98480744 1.76296593 782 1518724800 2018.02.15 20:00 1707.40000000 1707.07000000 1706.76000000 1707.88000000 1707.89768292 1.74080946 935 1518725700 2018.02.15 20:15 1707.02000000 1707.44000000 1706.35000000 1708.07000000 1707.85409407 1.70578993 605 1518726600 2018.02.15 20:30 1707.51000000 1707.62000000 1705.83000000 1708.18000000 1707.83179940 1.70727362 1055 1518727500 2018.02.15 20:45 1707.68000000 1707.16000000 1706.99000000 1707.92000000 1707.76781850 1.73601607 515 1518728400 2018.02.15 21:00 1707.20000000 1707.39000000 1707.04000000 1708.01000000 1707.73183579 1.73920199 533 1518729300 2018.02.15 21:15 1707.33000000 1707.18000000 1706.62000000 1707.47000000 1707.67928000 1.75241032 397 1518730200 2018.02.15 21:30 1707.24000000 1706.83000000 1706.40000000 1707.57000000 1707.59839619 1.79041441 490 1518731100 2018.02.15 21:45 1706.87000000 1707.25000000 1706.63000000 1707.73000000 1707.56521560 1.78292970 649 1518732000 2018.02.15 22:00 1707.15000000 1706.36000000 1705.67000000 1707.81000000 1707.45043316 1.83166648 1138 1518732900 2018.02.15 22:15 1706.43000000 1706.70000000 1705.75000000 1706.80000000 1707.37896334 1.86462729 624 1518733800 2018.02.15 22:30 1706.76000000 1705.94000000 1705.46000000 1706.77000000 1707.24191921 1.72572677 571 1518734700 2018.02.15 22:45 1705.88000000 1704.40000000 1704.26000000 1705.94000000 1706.97126024 1.52512845 677 1518735600 2018.02.15 23:00 1704.40000000 1704.03000000 1703.64000000 1704.67000000 1706.69114021 1.53404353 478 1518736500 2018.02.15 23:15 1704.11000000 1704.35000000 1703.64000000 1704.69000000 1706.46817448 1.51796114 218 1518737400 2018.02.15 23:30 1704.08000000 1703.95000000 1703.69000000 1704.76000000 1706.22834834 1.61154148 479 1518738300 2018.02.15 23:45 1703.95000000 1702.40000000 1702.18000000 1704.23000000 1705.86374374 1.80803182 527 1518742800 2018.02.16 01:00 1704.45000000 1704.99000000 1703.40000000 1705.07000000 1705.78053005 1.68599561 698 1518743700 2018.02.16 01:15 1704.93000000 1704.60000000 1704.29000000 1705.20000000 1705.66809861 1.61002841 272 1518744600 2018.02.16 01:30 1704.60000000 1703.56000000 1703.41000000 1704.61000000 1705.46732732 1.62297776 618 1518745500 2018.02.16 01:45 1703.63000000 1704.59000000 1703.33000000 1704.68000000 1705.38377233 1.59061517 551 1518746400 2018.02.16 02:00 1704.51000000 1704.88000000 1703.98000000 1704.97000000 1705.33579402 1.55621495 1082 1518747300 2018.02.16 02:15 1704.96000000 1704.29000000 1704.13000000 1705.24000000 1705.23619459 1.51079319 690 1518748200 2018.02.16 02:30 1704.38000000 1704.61000000 1704.04000000 1704.81000000 1705.17655701 1.42334896 363 1518749100 2018.02.16 02:45 1704.67000000 1703.98000000 1703.88000000 1704.83000000 1705.06259920 1.37823657 882 1518750000 2018.02.16 03:00 1704.05000000 1704.36000000 1703.54000000 1704.42000000 1704.99568499 1.28236500 978 1518750900 2018.02.16 03:15 1704.42000000 1705.69000000 1704.27000000 1706.15000000 1705.06181023 1.20358464 976 1518751800 2018.02.16 03:30 1705.81000000 1706.58000000 1705.36000000 1706.81000000 1705.20639973 1.21750539 763 1518752700 2018.02.16 03:45 1706.49000000 1705.18000000 1705.12000000 1706.96000000 1705.20388547 1.12754648 942 1518753600 2018.02.16 04:00 1705.18000000 1704.87000000 1704.59000000 1705.79000000 1705.17208685 1.08577688 689 1518754500 2018.02.16 04:15 1704.91000000 1704.80000000 1704.65000000 1706.00000000 1705.13665001 1.01488668 1294 1518755400 2018.02.16 04:30 1704.75000000 1705.71000000 1704.45000000 1705.71000000 1705.19125477 1.03765832 758 1518756300 2018.02.16 04:45 1705.62000000 1705.37000000 1705.28000000 1707.18000000 1705.20827813 1.03252279 645 1518757200 2018.02.16 05:00 1705.31000000 1705.92000000 1705.23000000 1706.43000000 1705.27606116 1.04446364 453 1518758100 2018.02.16 05:15 1705.97000000 1705.46000000 1705.42000000 1706.60000000 1705.29357915 1.03299106 421 1518759000 2018.02.16 05:30 1705.46000000 1704.36000000 1704.24000000 1705.78000000 1705.20466685 0.97072237 458 1518759900 2018.02.16 05:45 1704.41000000 1704.43000000 1704.12000000 1704.76000000 1705.13088905 0.73565230 294 1518760800 2018.02.16 06:00 1704.49000000 1705.22000000 1703.35000000 1705.57000000 1705.13937581 0.73769200 1663 1518761700 2018.02.16 06:15 1705.27000000 1705.89000000 1704.79000000 1706.80000000 1705.21086383 0.76461765 2103 1518762600 2018.02.16 06:30 1705.94000000 1705.96000000 1705.46000000 1706.55000000 1705.28221013 0.70446602 929 1518763500 2018.02.16 06:45 1705.90000000 1705.62000000 1705.43000000 1706.54000000 1705.31438059 0.69784105 632 1518764400 2018.02.16 07:00 1705.70000000 1705.84000000 1705.13000000 1706.41000000 1705.36443958 0.71036485 421 1518765300 2018.02.16 07:15 1705.79000000 1704.53000000 1703.99000000 1705.80000000 1705.28496915 0.68184377 530 1518766200 2018.02.16 07:30 1704.62000000 1704.79000000 1704.35000000 1705.19000000 1705.23782923 0.67173850 405 1518767100 2018.02.16 07:45 1704.79000000 1703.84000000 1703.45000000 1704.86000000 1705.10470264 0.69502811 308 1518768000 2018.02.16 08:00 1703.88000000 1703.34000000 1703.21000000 1704.20000000 1704.93663572 0.81316597 511 1518768900 2018.02.16 08:15 1703.44000000 1702.54000000 1702.35000000 1703.87000000 1704.70838470 1.00338670 283 1518769800 2018.02.16 08:30 1702.50000000 1702.37000000 1701.87000000 1702.50000000 1704.48568139 1.09377030 220 1518770700 2018.02.16 08:45 1702.38000000 1703.16000000 1701.91000000 1703.22000000 1704.35942602 1.15343478 412 1518771600 2018.02.16 09:00 1703.11000000 1702.97000000 1702.84000000 1703.92000000 1704.22709973 1.22338441 605 1518772500 2018.02.16 09:15 1703.00000000 1703.81000000 1702.73000000 1704.08000000 1704.18737595 1.23154590 697 1518773400 2018.02.16 09:30 1703.81000000 1702.63000000 1702.48000000 1704.26000000 1704.03905443 1.26801870 1474 1518774300 2018.02.16 09:45 1702.63000000 1703.57000000 1702.53000000 1704.14000000 1703.99438258 1.24768884 1397 1518775200 2018.02.16 10:00 1703.63000000 1703.84000000 1702.71000000 1704.62000000 1703.97967948 1.17432175 1792 1518776100 2018.02.16 10:15 1703.80000000 1701.59000000 1701.37000000 1703.95000000 1703.75209096 1.27391764 1028 1518777000 2018.02.16 10:30 1701.63000000 1701.67000000 1701.31000000 1701.95000000 1703.55379658 1.38253024 800 1518777900 2018.02.16 10:45 1701.68000000 1703.30000000 1701.60000000 1703.33000000 1703.52962548 1.37472556 1180 1518778800 2018.02.16 11:00 1703.29000000 1703.99000000 1703.23000000 1704.05000000 1703.57347067 1.31874973 694 1518779700 2018.02.16 11:15 1703.95000000 1705.47000000 1703.94000000 1705.88000000 1703.75409251 1.27379407 521 1518780600 2018.02.16 11:30 1705.57000000 1705.17000000 1705.02000000 1706.35000000 1703.88894084 1.22952140 722 1518781500 2018.02.16 11:45 1705.19000000 1704.11000000 1702.92000000 1705.19000000 1703.90999410 1.17295850 794 1518782400 2018.02.16 12:00 1704.15000000 1704.52000000 1703.86000000 1704.73000000 1703.96808990 1.11900593 690 1518783300 2018.02.16 12:15 1704.56000000 1704.56000000 1704.29000000 1705.10000000 1704.02446229 1.14143216 1499 1518784200 2018.02.16 12:30 1704.57000000 1706.16000000 1704.29000000 1706.58000000 1704.22784683 1.30507011 840 1518785100 2018.02.16 12:45 1706.11000000 1706.93000000 1706.10000000 1707.14000000 1704.48519475 1.53457737 1152 1518786000 2018.02.16 13:00 1706.90000000 1706.68000000 1706.41000000 1707.48000000 1704.69422382 1.67236725 1024 1518786900 2018.02.16 13:15 1706.72000000 1706.73000000 1705.86000000 1706.96000000 1704.88810727 1.73670978 526 1518787800 2018.02.16 13:30 1706.76000000 1707.07000000 1706.46000000 1707.50000000 1705.09590658 1.78455661 480 1518788700 2018.02.16 13:45 1706.99000000 1708.17000000 1706.90000000 1708.59000000 1705.38867738 1.95405382 669 1518789600 2018.02.16 14:00 1708.00000000 1706.93000000 1706.74000000 1708.72000000 1705.53547001 1.95595855 897 1518790500 2018.02.16 14:15 1706.83000000 1705.17000000 1703.93000000 1707.11000000 1705.50066334 1.90826340 1324 1518791400 2018.02.16 14:30 1705.17000000 1705.69000000 1704.72000000 1705.85000000 1705.51869540 1.80200642 788 1518792300 2018.02.16 14:45 1705.75000000 1706.35000000 1705.32000000 1706.89000000 1705.59786727 1.77421805 742 1518793200 2018.02.16 15:00 1706.40000000 1707.77000000 1706.40000000 1708.36000000 1705.80473705 1.83119984 1533 1518794100 2018.02.16 15:15 1707.71000000 1706.91000000 1706.54000000 1708.01000000 1705.91000019 1.60191919 1110 1518795000 2018.02.16 15:30 1707.02000000 1709.10000000 1706.69000000 1709.39000000 1706.21380970 1.47986061 1729 1518795900 2018.02.16 15:45 1709.05000000 1710.42000000 1708.69000000 1710.88000000 1706.61439925 1.63259947 1303 1518796800 2018.02.16 16:00 1710.35000000 1710.84000000 1708.87000000 1710.99000000 1707.01683742 1.81015694 1779 1518797700 2018.02.16 16:15 1710.87000000 1709.04000000 1708.55000000 1711.02000000 1707.20951957 1.85409755 1421 1518798600 2018.02.16 16:30 1708.96000000 1710.57000000 1707.69000000 1710.86000000 1707.52956532 1.97783243 2024 1518799500 2018.02.16 16:45 1710.49000000 1710.61000000 1709.12000000 1710.74000000 1707.82294005 1.97447856 1420 1518800400 2018.02.16 17:00 1710.50000000 1709.17000000 1709.07000000 1710.86000000 1707.95123148 1.86565407 1702 1518801300 2018.02.16 17:15 1709.24000000 1708.54000000 1708.27000000 1709.81000000 1708.00730467 1.71087650 1348 1518802200 2018.02.16 17:30 1708.47000000 1708.97000000 1708.40000000 1709.28000000 1708.09898994 1.67252404 1240 1518803100 2018.02.16 17:45 1709.06000000 1710.54000000 1708.93000000 1710.67000000 1708.33146709 1.73334713 1472 1518804000 2018.02.16 18:00 1710.44000000 1708.54000000 1707.92000000 1710.91000000 1708.35132737 1.69401874 1382 1518804900 2018.02.16 18:15 1708.48000000 1708.84000000 1707.91000000 1708.99000000 1708.39786762 1.65591937 1049 1518805800 2018.02.16 18:30 1708.72000000 1708.01000000 1707.77000000 1709.07000000 1708.36092784 1.63432077 1285 1518806700 2018.02.16 18:45 1707.93000000 1707.74000000 1707.49000000 1708.43000000 1708.30179186 1.64527392 774 1518807600 2018.02.16 19:00 1707.68000000 1707.62000000 1706.91000000 1708.10000000 1708.23685930 1.63367415 1089 1518808500 2018.02.16 19:15 1707.51000000 1708.16000000 1706.94000000 1708.84000000 1708.22953937 1.48503264 812 1518809400 2018.02.16 19:30 1708.12000000 1707.64000000 1707.32000000 1708.41000000 1708.17339276 1.40141606 744 1518810300 2018.02.16 19:45 1707.50000000 1708.76000000 1707.43000000 1709.22000000 1708.22926012 1.31834800 854 1518811200 2018.02.16 20:00 1708.87000000 1709.55000000 1707.93000000 1710.13000000 1708.35504487 1.28142462 829 1518812100 2018.02.16 20:15 1709.49000000 1710.05000000 1708.79000000 1710.36000000 1708.51646917 1.20638879 892 1518813000 2018.02.16 20:30 1710.00000000 1708.19000000 1708.07000000 1710.43000000 1708.48537686 1.21667955 812 1518813900 2018.02.16 20:45 1708.29000000 1706.84000000 1706.17000000 1708.53000000 1708.32867431 1.25955636 985 1518814800 2018.02.16 21:00 1706.77000000 1704.87000000 1703.63000000 1706.77000000 1707.99927675 1.47130945 1438 1518815700 2018.02.16 21:15 1704.92000000 1705.25000000 1704.80000000 1707.34000000 1707.73744087 1.66702499 1125 1518816600 2018.02.16 21:30 1705.31000000 1705.27000000 1704.35000000 1705.86000000 1707.50244650 1.71321230 671 1518817500 2018.02.16 21:45 1705.21000000 1704.37000000 1703.95000000 1705.29000000 1707.20411826 1.79912372 602 1518818400 2018.02.16 22:00 1704.30000000 1703.39000000 1702.77000000 1704.69000000 1706.84086891 2.03943736 875 1518819300 2018.02.16 22:15 1703.35000000 1704.60000000 1703.32000000 1704.85000000 1706.62745282 2.12912080 492 1518820200 2018.02.16 22:30 1704.56000000 1705.05000000 1703.85000000 1705.23000000 1706.47721922 2.13704980 458 1518821100 2018.02.16 22:45 1705.11000000 1705.80000000 1704.72000000 1705.88000000 1706.41272215 1.95621643 457 1518822000 2018.02.16 23:00 1705.69000000 1704.22000000 1703.94000000 1705.69000000 1706.20389147 2.00227572 464 1518822900 2018.02.16 23:15 1704.32000000 1703.52000000 1703.25000000 1704.41000000 1705.94828276 2.05192910 293 1518823800 2018.02.16 23:30 1703.52000000 1703.13000000 1702.42000000 1703.52000000 1705.67987488 2.14539516 346 1518824700 2018.02.16 23:45 1703.15000000 1702.14000000 1701.87000000 1703.46000000 1705.34274394 2.30071491 365 1519002000 2018.02.19 01:00 1702.81000000 1704.76000000 1702.12000000 1705.77000000 1705.28724451 2.25884195 944 1519002900 2018.02.19 01:15 1704.81000000 1703.72000000 1703.60000000 1704.81000000 1705.13798313 2.21699168 273 1519003800 2018.02.19 01:30 1703.79000000 1704.58000000 1703.71000000 1704.82000000 1705.08484188 2.15606252 166 1519004700 2018.02.19 01:45 1704.64000000 1703.84000000 1703.21000000 1704.66000000 1704.96628551 2.02037447 339 1519005600 2018.02.19 02:00 1703.74000000 1702.55000000 1702.32000000 1703.81000000 1704.73616308 1.81740443 513 1519006500 2018.02.19 02:15 1702.50000000 1704.18000000 1702.38000000 1704.44000000 1704.68319517 1.37324404 492 1519007400 2018.02.19 02:30 1704.13000000 1704.37000000 1703.53000000 1705.12000000 1704.65336706 1.12035341 723 1519008300 2018.02.19 02:45 1704.32000000 1704.33000000 1702.85000000 1704.56000000 1704.62257019 0.99709126 691 1519009200 2018.02.19 03:00 1704.33000000 1704.77000000 1703.66000000 1704.86000000 1704.63661113 1.00225000 393 1519010100 2018.02.19 03:15 1704.72000000 1703.35000000 1703.21000000 1704.84000000 1704.51407674 0.97531226 449 1519011000 2018.02.19 03:30 1703.29000000 1702.45000000 1702.45000000 1703.57000000 1704.31749800 0.97719742 438 1519011900 2018.02.19 03:45 1702.46000000 1702.14000000 1701.94000000 1703.32000000 1704.11011724 1.01915517 586 1519012800 2018.02.19 04:00 1702.19000000 1702.66000000 1701.59000000 1703.17000000 1703.97201083 1.02640906 397 1519013700 2018.02.19 04:15 1702.62000000 1702.39000000 1702.08000000 1702.91000000 1703.82134313 1.04829188 271 1519014600 2018.02.19 04:30 1702.35000000 1702.10000000 1701.69000000 1702.41000000 1703.65740569 1.05332615 199 1519015500 2018.02.19 04:45 1702.16000000 1702.01000000 1701.82000000 1702.31000000 1703.50050991 0.97319450 152 1519016400 2018.02.19 05:00 1702.11000000 1702.28000000 1701.88000000 1702.90000000 1703.38427087 0.97678982 242 1519017300 2018.02.19 05:15 1702.21000000 1702.20000000 1702.00000000 1702.55000000 1703.27148317 0.99695148 194 1519018200 2018.02.19 05:30 1702.16000000 1702.48000000 1701.73000000 1702.74000000 1703.19610382 1.00690737 465 1519019100 2018.02.19 05:45 1702.44000000 1701.83000000 1701.23000000 1702.62000000 1703.06599870 1.02771943 377 1519020000 2018.02.19 06:00 1701.88000000 1701.68000000 1700.75000000 1701.97000000 1702.93399882 1.00378640 360 1519020900 2018.02.19 06:15 1701.76000000 1701.70000000 1700.90000000 1701.86000000 1702.81647512 1.02828140 354 1519021800 2018.02.19 06:30 1701.74000000 1702.05000000 1701.48000000 1702.33000000 1702.74347749 0.96409924 365 1519022700 2018.02.19 06:45 1701.99000000 1701.69000000 1701.62000000 1702.34000000 1702.64314630 0.95826713 323 1519023600 2018.02.19 07:00 1701.62000000 1701.94000000 1701.22000000 1702.29000000 1702.57617999 0.97225850 306 1519024500 2018.02.19 07:15 1701.93000000 1701.77000000 1701.67000000 1702.27000000 1702.49940094 0.91914457 256 1519025400 2018.02.19 07:30 1701.82000000 1701.59000000 1701.46000000 1702.59000000 1702.41279133 0.83450183 432 1519026300 2018.02.19 07:45 1701.48000000 1700.82000000 1700.58000000 1701.74000000 1702.26109692 0.77226537 412 1519027200 2018.02.19 08:00 1700.73000000 1700.91000000 1700.68000000 1701.77000000 1702.13242102 0.56816867 533 1519028100 2018.02.19 08:15 1700.91000000 1701.24000000 1700.34000000 1701.52000000 1702.04742854 0.50560081 548 1519029000 2018.02.19 08:30 1701.19000000 1700.87000000 1700.68000000 1701.41000000 1701.93529249 0.52711841 330 1519029900 2018.02.19 08:45 1700.99000000 1702.31000000 1700.83000000 1702.61000000 1701.97097892 0.54023410 520 1519030800 2018.02.19 09:00 1702.22000000 1702.07000000 1701.66000000 1702.66000000 1701.98040950 0.52152225 504 1519031700 2018.02.19 09:15 1702.04000000 1703.17000000 1701.99000000 1703.30000000 1702.09370383 0.61646084 745 1519032600 2018.02.19 09:30 1703.08000000 1702.75000000 1702.47000000 1703.22000000 1702.15620823 0.65854384 656 1519033500 2018.02.19 09:45 1702.83000000 1702.40000000 1702.34000000 1703.14000000 1702.17942649 0.66977595 745 1519034400 2018.02.19 10:00 1702.38000000 1700.90000000 1700.70000000 1702.74000000 1702.05757635 0.67589219 928 1519035300 2018.02.19 10:15 1700.94000000 1701.45000000 1700.47000000 1701.58000000 1701.99971194 0.66754319 512 1519036200 2018.02.19 10:30 1701.46000000 1701.22000000 1701.07000000 1702.10000000 1701.92545366 0.65433403 402 1519037100 2018.02.19 10:45 1701.28000000 1700.79000000 1700.57000000 1701.28000000 1701.81731521 0.66913399 512 1519038000 2018.02.19 11:00 1700.75000000 1700.45000000 1700.20000000 1700.98000000 1701.68709472 0.70838311 505 1519038900 2018.02.19 11:15 1700.43000000 1700.00000000 1699.87000000 1700.61000000 1701.52641903 0.78490294 410 1519039800 2018.02.19 11:30 1699.90000000 1700.60000000 1699.24000000 1700.73000000 1701.43818865 0.79940518 365 1519040700 2018.02.19 11:45 1700.56000000 1700.12000000 1700.12000000 1700.83000000 1701.31264687 0.84913033 374 1519041600 2018.02.19 12:00 1700.18000000 1700.96000000 1700.13000000 1701.00000000 1701.27906145 0.84211046 334 1519042500 2018.02.19 12:15 1700.91000000 1701.07000000 1700.88000000 1701.56000000 1701.25915084 0.83659867 316 1519043400 2018.02.19 12:30 1701.02000000 1701.17000000 1700.67000000 1701.39000000 1701.25066028 0.83364717 432 1519044300 2018.02.19 12:45 1701.22000000 1700.59000000 1700.33000000 1701.25000000 1701.18774026 0.84359073 424 1519045200 2018.02.19 13:00 1700.51000000 1700.44000000 1700.18000000 1700.95000000 1701.11652690 0.86407218 294 1519046100 2018.02.19 13:15 1700.46000000 1700.54000000 1700.41000000 1700.88000000 1701.06161957 0.87974155 219 1519047000 2018.02.19 13:30 1700.53000000 1700.45000000 1700.35000000 1700.90000000 1701.00337009 0.89840062 314 1519047900 2018.02.19 13:45 1700.49000000 1700.31000000 1699.83000000 1700.57000000 1700.93733484 0.87137154 533 1519048800 2018.02.19 14:00 1700.26000000 1700.75000000 1700.21000000 1700.93000000 1700.91949343 0.83647050 397 1519049700 2018.02.19 14:15 1700.80000000 1701.13000000 1700.25000000 1701.21000000 1700.93954168 0.67056891 363 1519050600 2018.02.19 14:30 1701.08000000 1701.13000000 1700.74000000 1701.51000000 1700.95768056 0.54048790 395 1519051500 2018.02.19 14:45 1701.11000000 1701.68000000 1700.95000000 1701.73000000 1701.02647289 0.49228731 539 1519052400 2018.02.19 15:00 1701.60000000 1701.85000000 1701.26000000 1702.06000000 1701.10490404 0.55825012 610 1519053300 2018.02.19 15:15 1701.80000000 1701.67000000 1701.08000000 1702.22000000 1701.15872271 0.59364930 887 1519054200 2018.02.19 15:30 1701.64000000 1702.28000000 1701.24000000 1702.75000000 1701.26551102 0.69424011 947 1519055100 2018.02.19 15:45 1702.33000000 1704.29000000 1702.21000000 1704.32000000 1701.55355759 1.05893318 970 1519056000 2018.02.19 16:00 1704.20000000 1703.33000000 1702.97000000 1704.65000000 1701.72274258 1.16636233 759 1519056900 2018.02.19 16:15 1703.41000000 1704.14000000 1703.25000000 1704.82000000 1701.95295757 1.30163520 430 1519057800 2018.02.19 16:30 1704.20000000 1705.05000000 1703.91000000 1705.13000000 1702.24791399 1.53280975 456 1519058700 2018.02.19 16:45 1705.07000000 1704.55000000 1704.03000000 1705.08000000 1702.46716028 1.61316606 513 1519059600 2018.02.19 17:00 1704.63000000 1705.11000000 1703.96000000 1705.30000000 1702.71885930 1.76010461 592 1519060500 2018.02.19 17:15 1705.07000000 1704.77000000 1704.46000000 1705.60000000 1702.91420604 1.84098830 541 1519061400 2018.02.19 17:30 1704.72000000 1704.38000000 1704.25000000 1705.43000000 1703.05380546 1.87121996 515 1519062300 2018.02.19 17:45 1704.34000000 1704.83000000 1704.19000000 1705.67000000 1703.22296685 1.87785408 814 1519063200 2018.02.19 18:00 1704.80000000 1704.44000000 1704.14000000 1705.05000000 1703.33887476 1.82119536 546 1519064100 2018.02.19 18:15 1704.49000000 1703.24000000 1703.08000000 1704.60000000 1703.32945812 1.70841419 428 1519065000 2018.02.19 18:30 1703.17000000 1703.44000000 1703.00000000 1703.79000000 1703.33998592 1.58407031 296 1519065900 2018.02.19 18:45 1703.44000000 1702.93000000 1702.54000000 1703.57000000 1703.30093964 1.43286454 305 1519066800 2018.02.19 19:00 1703.01000000 1702.58000000 1702.46000000 1703.21000000 1703.23227872 1.32813377 225 1519067700 2018.02.19 19:15 1702.53000000 1702.07000000 1701.68000000 1702.95000000 1703.12158551 1.28733550 219 1519068600 2018.02.19 19:30 1702.12000000 1702.67000000 1701.94000000 1702.76000000 1703.07857737 1.22494794 139 1519069500 2018.02.19 19:45 1702.72000000 1702.05000000 1701.51000000 1702.96000000 1702.98061762 1.24278857 336 1519070400 2018.02.19 20:00 1702.13000000 1702.13000000 1702.13000000 1702.13000000 1702.89960642 1.26771270 1 1519088400 2018.02.20 01:00 1701.12000000 1702.97000000 1701.09000000 1703.41000000 1702.90631057 1.23405969 843 1519089300 2018.02.20 01:15 1702.90000000 1702.45000000 1702.09000000 1703.08000000 1702.86285242 1.25433727 197 1519090200 2018.02.20 01:30 1702.40000000 1702.22000000 1701.99000000 1702.62000000 1702.80162838 1.25298594 176 1519091100 2018.02.20 01:45 1702.27000000 1700.97000000 1699.28000000 1702.30000000 1702.62718758 1.39475087 466 1519092000 2018.02.20 02:00 1701.10000000 1701.04000000 1699.56000000 1701.28000000 1702.47602686 1.46670324 533 1519092900 2018.02.20 02:15 1700.94000000 1699.69000000 1699.16000000 1701.38000000 1702.21069097 1.58666484 344 1519093800 2018.02.20 02:30 1699.74000000 1699.49000000 1699.21000000 1700.25000000 1701.95157754 1.70908595 260 1519094700 2018.02.20 02:45 1699.54000000 1697.36000000 1697.23000000 1699.80000000 1701.51428444 1.98998214 473 1519095600 2018.02.20 03:00 1697.44000000 1699.14000000 1696.68000000 1699.43000000 1701.28816211 1.99618003 648 1519096500 2018.02.20 03:15 1699.09000000 1699.35000000 1698.62000000 1700.23000000 1701.10357525 1.97490848 1213 1519097400 2018.02.20 03:30 1699.40000000 1699.02000000 1698.90000000 1700.62000000 1700.90513951 1.89864148 1219 1519098300 2018.02.20 03:45 1699.13000000 1698.50000000 1698.34000000 1700.09000000 1700.67607860 1.85500891 1030 1519099200 2018.02.20 04:00 1698.54000000 1698.56000000 1697.98000000 1699.41000000 1700.47454731 1.86542985 535 1519100100 2018.02.20 04:15 1698.41000000 1698.41000000 1697.99000000 1699.22000000 1700.27792375 1.83649266 696 1519101000 2018.02.20 04:30 1698.46000000 1696.82000000 1696.60000000 1698.53000000 1699.94859768 1.94703814 1127 1519101900 2018.02.20 04:45 1696.95000000 1696.50000000 1696.30000000 1697.26000000 1699.62015981 2.05604743 828 1519102800 2018.02.20 05:00 1696.43000000 1697.77000000 1696.43000000 1698.36000000 1699.44395411 2.05240950 721 1519103700 2018.02.20 05:15 1697.75000000 1696.40000000 1696.34000000 1697.89000000 1699.15405372 2.07272485 393 1519104600 2018.02.20 05:30 1696.40000000 1696.55000000 1695.86000000 1696.86000000 1698.90604860 2.08169328 494 1519105500 2018.02.20 05:45 1696.60000000 1696.15000000 1695.97000000 1696.92000000 1698.64356778 2.07242907 312 1519106400 2018.02.20 06:00 1696.26000000 1694.37000000 1694.37000000 1696.49000000 1698.23656133 2.08613309 363 1519107300 2018.02.20 06:15 1694.33000000 1692.41000000 1691.63000000 1694.47000000 1697.68165073 2.29065000 528 1519108200 2018.02.20 06:30 1692.50000000 1691.89000000 1691.06000000 1692.75000000 1697.13006494 2.45352286 471 1519109100 2018.02.20 06:45 1691.93000000 1692.07000000 1691.92000000 1692.84000000 1696.64815400 2.59642363 424 1519110000 2018.02.20 07:00 1692.10000000 1692.38000000 1691.58000000 1692.45000000 1696.24166314 2.61680765 342 1519110900 2018.02.20 07:15 1692.36000000 1692.33000000 1691.64000000 1692.84000000 1695.86912379 2.67968149 404 1519111800 2018.02.20 07:30 1692.37000000 1692.33000000 1691.91000000 1692.75000000 1695.53206438 2.70116597 235 1519112700 2018.02.20 07:45 1692.37000000 1692.87000000 1692.22000000 1693.74000000 1695.27853444 2.76196069 487 1519113600 2018.02.20 08:00 1692.80000000 1691.50000000 1691.11000000 1693.16000000 1694.91867402 2.78355409 730 1519114500 2018.02.20 08:15 1691.56000000 1692.06000000 1691.44000000 1692.34000000 1694.64641935 2.69501889 454 1519115400 2018.02.20 08:30 1692.11000000 1690.74000000 1690.47000000 1692.19000000 1694.27437941 2.66868554 367 1519116300 2018.02.20 08:45 1690.63000000 1690.82000000 1690.06000000 1691.23000000 1693.94539090 2.61721562 472 1519117200 2018.02.20 09:00 1690.75000000 1690.56000000 1689.94000000 1690.86000000 1693.62297272 2.51671050 600 1519118100 2018.02.20 09:15 1690.62000000 1690.67000000 1689.95000000 1690.89000000 1693.34173722 2.35689420 705 1519119000 2018.02.20 09:30 1690.62000000 1690.99000000 1690.42000000 1691.46000000 1693.11776225 2.27026701 1134 1519119900 2018.02.20 09:45 1691.07000000 1691.62000000 1690.87000000 1692.01000000 1692.97511822 2.15193883 791 1519120800 2018.02.20 10:00 1691.51000000 1691.17000000 1690.15000000 1691.91000000 1692.80320220 1.87305900 1354 1519121700 2018.02.20 10:15 1691.13000000 1689.91000000 1689.78000000 1691.85000000 1692.52765913 1.73399329 925 1519122600 2018.02.20 10:30 1689.95000000 1689.54000000 1689.15000000 1690.72000000 1692.24312017 1.52373125 865 1519123500 2018.02.20 10:45 1689.49000000 1690.79000000 1689.43000000 1691.48000000 1692.10472777 1.22136540 796 1519124400 2018.02.20 11:00 1690.83000000 1691.55000000 1690.45000000 1692.09000000 1692.05189656 1.08624638 1034 1519125300 2018.02.20 11:15 1691.60000000 1693.60000000 1691.17000000 1693.79000000 1692.19933498 1.21935386 861 1519126200 2018.02.20 11:30 1693.64000000 1694.74000000 1693.00000000 1694.82000000 1692.44130308 1.46545883 1391 1519127100 2018.02.20 11:45 1694.68000000 1694.73000000 1694.23000000 1695.59000000 1692.65927421 1.65941024 990 1519128000 2018.02.20 12:00 1694.67000000 1694.96000000 1694.40000000 1695.64000000 1692.87839095 1.84568556 651 1519128900 2018.02.20 12:15 1695.00000000 1696.50000000 1694.46000000 1696.69000000 1693.22330610 2.17147814 778 1519129800 2018.02.20 12:30 1696.46000000 1696.31000000 1695.79000000 1697.01000000 1693.51727695 2.40664651 584 1519130700 2018.02.20 12:45 1696.26000000 1695.27000000 1695.05000000 1696.51000000 1693.68420295 2.51494923 450 1519131600 2018.02.20 13:00 1695.32000000 1695.16000000 1695.00000000 1695.95000000 1693.82475505 2.55425475 505 1519132500 2018.02.20 13:15 1695.12000000 1696.43000000 1694.61000000 1696.69000000 1694.07287362 2.69749143 1003 1519133400 2018.02.20 13:30 1696.43000000 1696.49000000 1695.75000000 1696.54000000 1694.30307613 2.74198206 708 1519134300 2018.02.20 13:45 1696.37000000 1695.57000000 1695.52000000 1697.73000000 1694.42373555 2.69109502 815 1519135200 2018.02.20 14:00 1695.53000000 1695.24000000 1694.70000000 1696.21000000 1694.50147502 2.58242315 1286 1519136100 2018.02.20 14:15 1695.18000000 1695.17000000 1694.91000000 1696.67000000 1694.56514407 2.46013804 886 1519137000 2018.02.20 14:30 1695.12000000 1695.71000000 1694.87000000 1695.85000000 1694.67417796 2.36829976 425 1519137900 2018.02.20 14:45 1695.67000000 1696.18000000 1695.24000000 1696.18000000 1694.81758959 2.32330858 507 1519138800 2018.02.20 15:00 1696.29000000 1697.82000000 1696.25000000 1697.92000000 1695.10353344 2.32354848 732 1519139700 2018.02.20 15:15 1697.88000000 1698.96000000 1697.34000000 1699.93000000 1695.47081597 2.23122364 941 1519140600 2018.02.20 15:30 1699.11000000 1696.83000000 1696.61000000 1699.23000000 1695.60026206 1.82946977 917 1519141500 2018.02.20 15:45 1696.88000000 1695.53000000 1694.50000000 1696.93000000 1695.59357044 1.48014140 1656 1519142400 2018.02.20 16:00 1695.56000000 1696.90000000 1695.03000000 1697.31000000 1695.71799230 1.18178546 1408 1519143300 2018.02.20 16:15 1696.85000000 1699.06000000 1696.85000000 1700.15000000 1696.03627875 1.24066551 1750 1519144200 2018.02.20 16:30 1699.01000000 1698.53000000 1698.23000000 1699.67000000 1696.27377601 1.29044292 1803 1519145100 2018.02.20 16:45 1698.49000000 1698.39000000 1696.50000000 1699.05000000 1696.47532115 1.30348633 1577 1519146000 2018.02.20 17:00 1698.35000000 1696.61000000 1696.31000000 1699.14000000 1696.48814771 1.25749481 1463 1519146900 2018.02.20 17:15 1696.67000000 1696.89000000 1696.45000000 1697.24000000 1696.52641936 1.25628224 1215 1519147800 2018.02.20 17:30 1696.96000000 1694.39000000 1694.35000000 1697.07000000 1696.32295085 1.36299595 1764 1519148700 2018.02.20 17:45 1694.43000000 1693.67000000 1692.77000000 1694.47000000 1696.07028886 1.51514364 2184 1519149600 2018.02.20 18:00 1693.84000000 1691.03000000 1690.84000000 1694.31000000 1695.59026135 1.98660883 1519 1519150500 2018.02.20 18:15 1691.07000000 1685.34000000 1683.22000000 1691.33000000 1694.61404598 3.21904733 2957 1519151400 2018.02.20 18:30 1685.28000000 1685.92000000 1683.94000000 1685.99000000 1693.78604160 3.94968802 2008 1519152300 2018.02.20 18:45 1685.86000000 1685.35000000 1684.11000000 1685.96000000 1692.98260907 4.59072945 1859 1519153200 2018.02.20 19:00 1685.26000000 1685.60000000 1683.67000000 1685.93000000 1692.27950344 5.07375414 3303 1519154100 2018.02.20 19:15 1685.56000000 1684.47000000 1684.28000000 1686.04000000 1691.53574121 5.56595606 1693 1519155000 2018.02.20 19:30 1684.60000000 1684.57000000 1683.65000000 1685.26000000 1690.87233729 5.92055334 1335 1519155900 2018.02.20 19:45 1684.52000000 1683.48000000 1683.16000000 1684.87000000 1690.16830516 6.25441995 1161 1519156800 2018.02.20 20:00 1683.54000000 1685.57000000 1683.31000000 1685.63000000 1689.73037134 6.23828801 1916 1519157700 2018.02.20 20:15 1685.63000000 1684.67000000 1684.50000000 1685.76000000 1689.24843121 6.12603318 1398 1519158600 2018.02.20 20:30 1684.76000000 1684.72000000 1684.14000000 1686.19000000 1688.81715205 6.08070051 1691 1519159500 2018.02.20 20:45 1684.82000000 1685.38000000 1684.44000000 1686.25000000 1688.48980423 6.01761928 2030 1519160400 2018.02.20 21:00 1685.59000000 1687.43000000 1685.05000000 1687.58000000 1688.38887050 5.74075297 1739 1519161300 2018.02.20 21:15 1687.33000000 1688.19000000 1687.19000000 1688.74000000 1688.36993045 5.22383566 1709 1519162200 2018.02.20 21:30 1688.11000000 1687.30000000 1686.39000000 1688.23000000 1688.26803231 4.71282732 1312 1519163100 2018.02.20 21:45 1687.21000000 1687.96000000 1687.09000000 1689.05000000 1688.23869590 4.13202436 1640 1519164000 2018.02.20 22:00 1688.01000000 1687.47000000 1686.78000000 1688.35000000 1688.16548677 3.67315149 775 1519164900 2018.02.20 22:15 1687.78000000 1688.24000000 1687.38000000 1690.34000000 1688.17258327 3.11488728 965 1519165800 2018.02.20 22:30 1688.24000000 1687.07000000 1686.47000000 1688.24000000 1688.06757534 2.74340465 593 1519166700 2018.02.20 22:45 1687.13000000 1688.58000000 1686.53000000 1688.62000000 1688.11637769 2.47659555 676 1519167600 2018.02.20 23:00 1688.50000000 1687.16000000 1687.16000000 1689.12000000 1688.02529410 2.32771878 351 1519168500 2018.02.20 23:15 1687.23000000 1687.27000000 1687.04000000 1687.68000000 1687.95336133 2.20138575 244 1519169400 2018.02.20 23:30 1687.02000000 1685.57000000 1685.43000000 1687.02000000 1687.72637453 2.05559418 289 1519170300 2018.02.20 23:45 1685.55000000 1685.55000000 1685.19000000 1685.80000000 1687.51910077 1.90703544 364 1519174800 2018.02.21 01:00 1686.39000000 1687.64000000 1686.27000000 1687.68000000 1687.53061498 1.86519098 725 1519175700 2018.02.21 01:15 1687.64000000 1688.16000000 1687.38000000 1688.66000000 1687.59055641 1.77359892 1002 1519176600 2018.02.21 01:30 1688.20000000 1688.59000000 1688.06000000 1688.90000000 1687.68574151 1.70263561 419 1519177500 2018.02.21 01:45 1688.48000000 1687.45000000 1687.14000000 1688.58000000 1687.66328994 1.40960222 503 1519178400 2018.02.21 02:00 1687.41000000 1687.77000000 1686.71000000 1688.04000000 1687.67345280 1.33410435 982 1519179300 2018.02.21 02:15 1687.84000000 1686.85000000 1686.55000000 1688.34000000 1687.59502873 1.13900689 806 1519180200 2018.02.21 02:30 1686.90000000 1684.33000000 1683.11000000 1686.96000000 1687.28407361 1.12554194 1377 1519181100 2018.02.21 02:45 1684.42000000 1685.45000000 1683.28000000 1685.83000000 1687.10939993 1.12045757 1035 1519182000 2018.02.21 03:00 1685.48000000 1687.70000000 1684.62000000 1688.23000000 1687.16564756 1.12205644 880 1519182900 2018.02.21 03:15 1687.65000000 1687.39000000 1686.91000000 1688.39000000 1687.18701446 1.09959963 549 1519183800 2018.02.21 03:30 1687.33000000 1687.28000000 1687.00000000 1687.78000000 1687.19587022 1.09964645 372 1519184700 2018.02.21 03:45 1687.23000000 1686.25000000 1685.80000000 1687.72000000 1687.10578735 1.10160410 583 1519185600 2018.02.21 04:00 1686.38000000 1687.98000000 1686.22000000 1688.35000000 1687.18904569 1.11833620 927 1519186500 2018.02.21 04:15 1688.04000000 1687.40000000 1686.71000000 1688.19000000 1687.20913658 1.09671438 840 1519187400 2018.02.21 04:30 1687.34000000 1687.51000000 1686.45000000 1687.74000000 1687.23779024 1.10170760 1354 1519188300 2018.02.21 04:45 1687.45000000 1687.75000000 1686.73000000 1688.03000000 1687.28657212 1.07575950 704 1519189200 2018.02.21 05:00 1687.66000000 1686.26000000 1686.03000000 1687.77000000 1687.18880335 1.07895304 854 1519190100 2018.02.21 05:15 1686.23000000 1686.80000000 1686.23000000 1687.05000000 1687.15177446 1.07590533 980 1519191000 2018.02.21 05:30 1686.79000000 1687.49000000 1686.64000000 1687.95000000 1687.18398641 1.02169133 942 1519191900 2018.02.21 05:45 1687.55000000 1687.82000000 1687.11000000 1688.08000000 1687.24455914 0.96597090 352 1519192800 2018.02.21 06:00 1687.88000000 1689.66000000 1687.76000000 1689.72000000 1687.47460112 1.11666520 567 1519193700 2018.02.21 06:15 1689.61000000 1688.96000000 1688.87000000 1690.43000000 1687.61606768 1.18043429 344 1519194600 2018.02.21 06:30 1689.03000000 1688.82000000 1688.82000000 1689.55000000 1687.73072790 1.22210865 711 1519195500 2018.02.21 06:45 1688.83000000 1689.06000000 1688.75000000 1689.56000000 1687.85732525 1.29267674 476 1519196400 2018.02.21 07:00 1688.97000000 1689.75000000 1688.32000000 1689.84000000 1688.03757998 1.41487125 695 1519197300 2018.02.21 07:15 1689.83000000 1689.74000000 1689.57000000 1690.24000000 1688.19971522 1.49054964 344 1519198200 2018.02.21 07:30 1689.74000000 1689.92000000 1689.61000000 1691.04000000 1688.36355187 1.31522002 437 1519199100 2018.02.21 07:45 1690.02000000 1690.28000000 1689.88000000 1690.66000000 1688.54607074 1.25908865 609 1519200000 2018.02.21 08:00 1690.22000000 1690.49000000 1689.88000000 1690.88000000 1688.73120686 1.36108440 630 1519200900 2018.02.21 08:15 1690.42000000 1690.20000000 1689.73000000 1690.98000000 1688.87109192 1.40101483 465 1519201800 2018.02.21 08:30 1690.16000000 1689.91000000 1689.34000000 1690.25000000 1688.97003555 1.39755899 392 1519202700 2018.02.21 08:45 1689.85000000 1689.55000000 1688.89000000 1690.13000000 1689.02527026 1.27494480 579 1519203600 2018.02.21 09:00 1689.58000000 1689.81000000 1688.55000000 1689.86000000 1689.10000642 1.27753008 932 1519204500 2018.02.21 09:15 1689.85000000 1689.55000000 1688.52000000 1690.19000000 1689.14286295 1.22922197 561 1519205400 2018.02.21 09:30 1689.62000000 1690.19000000 1689.06000000 1691.02000000 1689.24259029 1.20453078 1136 1519206300 2018.02.21 09:45 1690.31000000 1690.00000000 1689.02000000 1690.47000000 1689.31472455 1.17373714 1284 1519207200 2018.02.21 10:00 1690.04000000 1691.00000000 1689.74000000 1691.15000000 1689.47522697 1.01756395 1786 1519208100 2018.02.21 10:15 1691.07000000 1690.51000000 1689.74000000 1691.11000000 1689.57377679 0.84217249 1044 1519209000 2018.02.21 10:30 1690.44000000 1691.27000000 1689.86000000 1691.92000000 1689.73532185 0.76229751 1226 1519209900 2018.02.21 10:45 1691.28000000 1692.38000000 1690.87000000 1692.82000000 1689.98719596 0.80687878 690 1519210800 2018.02.21 11:00 1692.28000000 1692.26000000 1691.90000000 1692.99000000 1690.20365349 0.93074498 645 1519211700 2018.02.21 11:15 1692.20000000 1691.89000000 1691.88000000 1692.77000000 1690.36425792 0.95742996 571 1519212600 2018.02.21 11:30 1691.96000000 1691.82000000 1691.58000000 1692.41000000 1690.50290002 0.94382213 470 1519213500 2018.02.21 11:45 1691.88000000 1692.83000000 1691.82000000 1693.14000000 1690.72452859 1.01667645 586 1519214400 2018.02.21 12:00 1692.88000000 1692.47000000 1692.24000000 1693.06000000 1690.89076396 1.06764121 554 1519215300 2018.02.21 12:15 1692.43000000 1691.76000000 1691.62000000 1692.65000000 1690.97354835 1.05641016 438 1519216200 2018.02.21 12:30 1691.74000000 1692.52000000 1691.52000000 1692.53000000 1691.12082946 1.08803379 753 1519217100 2018.02.21 12:45 1692.50000000 1691.38000000 1690.96000000 1693.00000000 1691.14551237 1.07423561 1061 1519218000 2018.02.21 13:00 1691.41000000 1691.43000000 1690.97000000 1692.00000000 1691.17260643 1.06666134 879 1519218900 2018.02.21 13:15 1691.41000000 1691.75000000 1690.84000000 1691.97000000 1691.22759629 1.05147937 458 1519219800 2018.02.21 13:30 1691.63000000 1691.99000000 1691.63000000 1692.77000000 1691.30020617 1.01981009 425 1519220700 2018.02.21 13:45 1691.95000000 1692.36000000 1691.45000000 1692.36000000 1691.40113891 0.95981407 490 1519221600 2018.02.21 14:00 1692.36000000 1691.69000000 1691.50000000 1692.52000000 1691.42864949 0.88952667 884 1519222500 2018.02.21 14:15 1691.62000000 1692.10000000 1691.03000000 1692.50000000 1691.49258764 0.78055967 584 1519223400 2018.02.21 14:30 1692.11000000 1693.23000000 1691.71000000 1693.23000000 1691.65805548 0.76838968 582 1519224300 2018.02.21 14:45 1693.29000000 1692.78000000 1692.32000000 1693.51000000 1691.76490734 0.67855964 846 1519225200 2018.02.21 15:00 1692.83000000 1692.28000000 1692.07000000 1692.95000000 1691.81396378 0.64835331 835 1519226100 2018.02.21 15:15 1692.20000000 1693.89000000 1692.20000000 1693.95000000 1692.01168152 0.66007605 1343 1519227000 2018.02.21 15:30 1693.94000000 1694.49000000 1693.22000000 1694.72000000 1692.24771185 0.77731687 1105 1519227900 2018.02.21 15:45 1694.53000000 1695.97000000 1694.42000000 1696.29000000 1692.60221548 1.10062066 1126 1519228800 2018.02.21 16:00 1695.97000000 1696.45000000 1695.01000000 1696.89000000 1692.96867115 1.40314921 1911 1519229700 2018.02.21 16:15 1696.41000000 1694.96000000 1694.43000000 1696.65000000 1693.15832152 1.47244361 1614 1519230600 2018.02.21 16:30 1694.92000000 1694.56000000 1694.03000000 1695.30000000 1693.29181471 1.49163646 2025 1519231500 2018.02.21 16:45 1694.51000000 1696.72000000 1694.22000000 1696.89000000 1693.61830854 1.71552440 1466 1519232400 2018.02.21 17:00 1696.63000000 1697.46000000 1696.49000000 1697.66000000 1693.98418392 1.96058035 2259 1519233300 2018.02.21 17:15 1697.51000000 1696.39000000 1695.50000000 1697.76000000 1694.21330926 2.01481613 1628 1519234200 2018.02.21 17:30 1696.50000000 1695.44000000 1695.11000000 1696.82000000 1694.33013695 2.02142452 1401 1519235100 2018.02.21 17:45 1695.44000000 1695.59000000 1694.08000000 1695.84000000 1694.45012391 1.95079921 3983 1519236000 2018.02.21 18:00 1695.59000000 1696.49000000 1695.24000000 1696.90000000 1694.64439782 1.90846152 2827 1519236900 2018.02.21 18:15 1696.44000000 1695.69000000 1695.67000000 1697.21000000 1694.74397898 1.81972796 2005 1519237800 2018.02.21 18:30 1695.74000000 1695.89000000 1694.89000000 1696.55000000 1694.85312384 1.73628269 1647 1519238700 2018.02.21 18:45 1695.93000000 1695.89000000 1695.56000000 1696.47000000 1694.95187395 1.66088483 983 1519239600 2018.02.21 19:00 1695.91000000 1694.49000000 1693.14000000 1696.61000000 1694.90788596 1.49890816 904 1519240500 2018.02.21 19:15 1694.49000000 1695.79000000 1694.49000000 1696.03000000 1694.99189682 1.35853472 939 1519241400 2018.02.21 19:30 1695.74000000 1695.29000000 1695.10000000 1696.37000000 1695.02028760 1.29487813 631 1519242300 2018.02.21 19:45 1695.35000000 1695.90000000 1694.59000000 1696.27000000 1695.10406973 1.18076092 607 1519243200 2018.02.21 20:00 1695.84000000 1696.16000000 1695.36000000 1696.27000000 1695.20463452 0.97280987 668 1519244100 2018.02.21 20:15 1696.09000000 1696.90000000 1695.70000000 1697.50000000 1695.36609790 0.91053498 732 1519245000 2018.02.21 20:30 1696.95000000 1694.36000000 1694.17000000 1698.50000000 1695.27027905 0.96818304 1326 1519245900 2018.02.21 20:45 1694.48000000 1694.85000000 1694.48000000 1697.70000000 1695.23025247 0.98123171 789 1519246800 2018.02.21 21:00 1694.92000000 1695.23000000 1694.21000000 1698.50000000 1695.23022843 0.94257583 3726 1519247700 2018.02.21 21:15 1695.29000000 1696.53000000 1694.52000000 1696.91000000 1695.35401620 0.92099629 2435 1519248600 2018.02.21 21:30 1696.40000000 1697.34000000 1695.69000000 1698.08000000 1695.54315751 0.91410626 3317 1519249500 2018.02.21 21:45 1697.44000000 1695.79000000 1695.12000000 1697.54000000 1695.56666632 0.86856759 3318 1519250400 2018.02.21 22:00 1695.73000000 1694.06000000 1692.90000000 1696.43000000 1695.42317429 0.86517932 2169 1519251300 2018.02.21 22:15 1694.00000000 1693.99000000 1693.09000000 1695.67000000 1695.28668150 0.93107141 1217 1519252200 2018.02.21 22:30 1693.99000000 1694.24000000 1692.54000000 1695.31000000 1695.18699755 0.98876016 1249 1519253100 2018.02.21 22:45 1694.17000000 1696.59000000 1694.17000000 1696.59000000 1695.32061683 0.99121776 857 1519254000 2018.02.21 23:00 1696.49000000 1696.02000000 1695.60000000 1696.79000000 1695.38722475 0.95523598 301 1519254900 2018.02.21 23:15 1695.97000000 1695.18000000 1695.01000000 1696.22000000 1695.36748906 0.95699905 199 1519255800 2018.02.21 23:30 1694.76000000 1694.98000000 1694.00000000 1695.07000000 1695.33058534 0.95879920 648 1519256700 2018.02.21 23:45 1695.02000000 1696.79000000 1695.02000000 1696.82000000 1695.46957721 0.98777317 839 1519261200 2018.02.22 01:00 1697.13000000 1697.76000000 1697.01000000 1698.49000000 1695.68771272 1.06889139 592 1519262100 2018.02.22 01:15 1697.83000000 1699.33000000 1697.77000000 1699.43000000 1696.03459722 1.34275754 211 1519263000 2018.02.22 01:30 1699.28000000 1699.88000000 1698.54000000 1700.41000000 1696.40082606 1.61407752 186 1519263900 2018.02.22 01:45 1699.94000000 1701.51000000 1699.94000000 1701.57000000 1696.88741405 2.03967536 328 1519264800 2018.02.22 02:00 1701.45000000 1699.91000000 1699.89000000 1701.57000000 1697.17527938 2.20473073 559 1519265700 2018.02.22 02:15 1699.98000000 1698.65000000 1698.43000000 1699.98000000 1697.31572896 2.26565791 397 1519266600 2018.02.22 02:30 1698.61000000 1701.03000000 1698.38000000 1701.17000000 1697.66946906 2.39722981 384 1519267500 2018.02.22 02:45 1701.12000000 1700.98000000 1700.56000000 1701.89000000 1697.98475772 2.49724409 600 1519268400 2018.02.22 03:00 1700.90000000 1697.93000000 1697.37000000 1700.95000000 1697.97954270 2.41891032 1068 1519269300 2018.02.22 03:15 1697.86000000 1700.62000000 1697.41000000 1700.67000000 1698.23101482 2.51678582 1380 1519270200 2018.02.22 03:30 1700.69000000 1699.31000000 1698.35000000 1700.86000000 1698.33377532 2.54298417 1615 1519271100 2018.02.22 03:45 1699.26000000 1698.10000000 1698.02000000 1700.12000000 1698.31151100 2.47479364 2241 1519272000 2018.02.22 04:00 1698.10000000 1698.13000000 1697.45000000 1698.64000000 1698.29422424 2.28333529 1156 1519272900 2018.02.22 04:15 1698.13000000 1697.41000000 1697.36000000 1698.18000000 1698.21001241 2.07859684 827 1519273800 2018.02.22 04:30 1697.41000000 1697.39000000 1694.97000000 1698.09000000 1698.13191599 1.89684075 958 1519274700 2018.02.22 04:45 1697.44000000 1697.18000000 1697.18000000 1698.01000000 1698.04125732 1.89263837 407 1519275600 2018.02.22 05:00 1697.18000000 1698.25000000 1697.09000000 1698.29000000 1698.06113758 1.83344043 494 1519276500 2018.02.22 05:15 1698.19000000 1698.25000000 1697.76000000 1698.58000000 1698.07912447 1.71075364 800 1519277400 2018.02.22 05:30 1698.25000000 1698.04000000 1697.59000000 1698.76000000 1698.07539833 1.56591176 685 1519278300 2018.02.22 05:45 1698.10000000 1697.53000000 1697.06000000 1698.38000000 1698.02345564 1.57114446 244 1519279200 2018.02.22 06:00 1697.44000000 1697.75000000 1697.19000000 1698.05000000 1697.99741224 1.58523262 233 1519280100 2018.02.22 06:15 1697.79000000 1696.40000000 1696.22000000 1697.95000000 1697.84527774 1.67107247 303 1519281000 2018.02.22 06:30 1696.41000000 1695.06000000 1694.49000000 1696.59000000 1697.58001320 1.83737897 391 1519281900 2018.02.22 06:45 1695.07000000 1696.08000000 1695.07000000 1696.52000000 1697.43715480 1.70697768 405 1519282800 2018.02.22 07:00 1696.21000000 1696.08000000 1695.59000000 1696.37000000 1697.30790196 1.69248940 581 1519283700 2018.02.22 07:15 1696.12000000 1696.31000000 1695.59000000 1696.35000000 1697.21286368 1.71587004 396 1519284600 2018.02.22 07:30 1696.40000000 1695.75000000 1695.69000000 1696.41000000 1697.07354333 1.56768197 270 1519285500 2018.02.22 07:45 1695.77000000 1694.97000000 1694.65000000 1696.03000000 1696.87320587 1.43441281 487 1519286400 2018.02.22 08:00 1695.02000000 1694.78000000 1694.13000000 1695.15000000 1696.67385293 1.54228751 462 1519287300 2018.02.22 08:15 1694.78000000 1694.24000000 1694.16000000 1694.87000000 1696.44205741 1.42542979 263 1519288200 2018.02.22 08:30 1694.24000000 1694.11000000 1693.86000000 1694.53000000 1696.21995670 1.41696404 422 1519289100 2018.02.22 08:45 1694.18000000 1693.79000000 1693.67000000 1695.83000000 1695.98853226 1.50053734 800 1519290000 2018.02.22 09:00 1693.74000000 1694.73000000 1693.48000000 1694.82000000 1695.86867204 1.47233539 664 1519290900 2018.02.22 09:15 1694.82000000 1693.97000000 1693.81000000 1695.01000000 1695.68784613 1.52360172 541 1519291800 2018.02.22 09:30 1693.93000000 1694.09000000 1693.69000000 1695.09000000 1695.53567031 1.54341797 638 1519292700 2018.02.22 09:45 1694.01000000 1694.48000000 1693.78000000 1694.66000000 1695.43513028 1.53377227 543 1519293600 2018.02.22 10:00 1694.53000000 1695.19000000 1694.38000000 1695.40000000 1695.41178454 1.40235389 878 1519294500 2018.02.22 10:15 1695.24000000 1692.65000000 1692.45000000 1695.24000000 1695.14875744 1.39841850 576 1519295400 2018.02.22 10:30 1692.54000000 1693.10000000 1692.53000000 1693.64000000 1694.95363768 1.32218904 884 1519296300 2018.02.22 10:45 1693.14000000 1692.72000000 1692.41000000 1693.39000000 1694.74091029 1.28489838 659 1519297200 2018.02.22 11:00 1692.63000000 1693.47000000 1692.57000000 1694.08000000 1694.61987121 1.12212721 828 1519298100 2018.02.22 11:15 1693.32000000 1693.00000000 1692.71000000 1693.66000000 1694.46559776 1.09392824 616 1519299000 2018.02.22 11:30 1693.03000000 1692.72000000 1692.06000000 1693.51000000 1694.29935036 1.14357788 706 1519299900 2018.02.22 11:45 1692.80000000 1691.59000000 1691.59000000 1692.85000000 1694.04131699 1.21377837 844 1519300800 2018.02.22 12:00 1691.59000000 1692.48000000 1691.35000000 1692.89000000 1693.89262013 1.17025543 567 1519301700 2018.02.22 12:15 1692.42000000 1692.10000000 1691.66000000 1692.68000000 1693.72189441 1.09552162 940 1519302600 2018.02.22 12:30 1692.16000000 1692.68000000 1691.73000000 1693.16000000 1693.62266637 1.01149777 618 1519303500 2018.02.22 12:45 1692.64000000 1693.31000000 1692.26000000 1693.33000000 1693.59288862 0.96356078 448 1519304400 2018.02.22 13:00 1693.27000000 1693.03000000 1692.93000000 1694.17000000 1693.53928018 0.92362026 682 1519305300 2018.02.22 13:15 1692.95000000 1691.54000000 1691.41000000 1693.52000000 1693.34887254 0.97453199 738 1519306200 2018.02.22 13:30 1691.50000000 1691.36000000 1690.68000000 1691.56000000 1693.15945611 1.02962373 598 1519307100 2018.02.22 13:45 1691.44000000 1691.65000000 1691.33000000 1692.07000000 1693.01569839 1.06159136 373 1519308000 2018.02.22 14:00 1691.60000000 1691.36000000 1690.20000000 1691.71000000 1692.85801282 1.04003262 656 1519308900 2018.02.22 14:15 1691.41000000 1691.45000000 1690.80000000 1691.73000000 1692.72391637 1.04602521 547 1519309800 2018.02.22 14:30 1691.53000000 1691.99000000 1691.07000000 1692.19000000 1692.65401957 1.00719679 1425 1519310700 2018.02.22 14:45 1692.11000000 1693.46000000 1692.09000000 1693.80000000 1692.73077961 0.95038306 962 1519311600 2018.02.22 15:00 1693.50000000 1692.89000000 1692.30000000 1694.14000000 1692.74594346 0.78200702 1081 1519312500 2018.02.22 15:15 1692.83000000 1692.86000000 1691.62000000 1693.33000000 1692.75680598 0.78646885 1010 1519313400 2018.02.22 15:30 1692.80000000 1692.31000000 1691.64000000 1693.90000000 1692.71425303 0.77067680 1761 1519314300 2018.02.22 15:45 1692.26000000 1693.62000000 1692.18000000 1693.83000000 1692.80051465 0.83012783 2219 1519315200 2018.02.22 16:00 1693.68000000 1692.46000000 1692.16000000 1693.79000000 1692.76808468 0.80443739 2361 1519316100 2018.02.22 16:15 1692.51000000 1692.66000000 1691.88000000 1692.74000000 1692.75779090 0.79815305 795 1519317000 2018.02.22 16:30 1692.61000000 1692.84000000 1691.75000000 1693.18000000 1692.76562034 0.80203526 1587 1519317900 2018.02.22 16:45 1692.77000000 1692.60000000 1692.14000000 1693.42000000 1692.74984698 0.75184297 1457 1519318800 2018.02.22 17:00 1692.60000000 1694.45000000 1692.46000000 1695.04000000 1692.91176631 0.89623768 2031 1519319700 2018.02.22 17:15 1694.56000000 1692.88000000 1692.77000000 1694.65000000 1692.90874095 0.87651893 2249 1519320600 2018.02.22 17:30 1692.92000000 1692.81000000 1692.07000000 1693.22000000 1692.89933705 0.87177779 1418 1519321500 2018.02.22 17:45 1692.75000000 1691.70000000 1691.44000000 1693.21000000 1692.78511447 0.86278107 1850 1519322400 2018.02.22 18:00 1691.75000000 1691.62000000 1690.89000000 1692.08000000 1692.67415119 0.86126196 1559 1519323300 2018.02.22 18:15 1691.56000000 1691.96000000 1691.55000000 1692.82000000 1692.60613679 0.82256711 1362 1519324200 2018.02.22 18:30 1692.05000000 1692.42000000 1691.86000000 1693.12000000 1692.58840948 0.77281281 1223 1519325100 2018.02.22 18:45 1692.38000000 1693.75000000 1692.36000000 1693.94000000 1692.69903715 0.79331710 985 1519326000 2018.02.22 19:00 1693.68000000 1693.41000000 1693.17000000 1694.30000000 1692.76674789 0.75397666 554 1519326900 2018.02.22 19:15 1693.46000000 1695.33000000 1693.26000000 1695.52000000 1693.01086714 0.89685550 684 1519327800 2018.02.22 19:30 1695.29000000 1694.50000000 1693.89000000 1695.85000000 1693.15268932 0.93744146 1052 1519328700 2018.02.22 19:45 1694.57000000 1693.96000000 1693.83000000 1694.90000000 1693.22957605 0.96339703 798 1519329600 2018.02.22 20:00 1694.03000000 1695.69000000 1693.84000000 1695.90000000 1693.46390214 1.13921274 1608 1519330500 2018.02.22 20:15 1695.68000000 1695.03000000 1694.37000000 1695.75000000 1693.61305432 1.21381341 1329 1519331400 2018.02.22 20:30 1695.08000000 1696.24000000 1695.08000000 1697.28000000 1693.86323962 1.36176382 904 1519332300 2018.02.22 20:45 1696.24000000 1695.52000000 1695.31000000 1696.92000000 1694.02102632 1.44890842 985 1519333200 2018.02.22 21:00 1695.47000000 1695.29000000 1694.70000000 1695.67000000 1694.14188096 1.46363747 596 1519334100 2018.02.22 21:15 1695.22000000 1695.56000000 1695.20000000 1696.18000000 1694.27693992 1.49080819 391 1519335000 2018.02.22 21:30 1695.51000000 1695.13000000 1694.84000000 1695.82000000 1694.35818373 1.48609332 421 1519335900 2018.02.22 21:45 1695.18000000 1696.20000000 1694.86000000 1696.21000000 1694.53359481 1.52297019 576 1519336800 2018.02.22 22:00 1696.25000000 1696.28000000 1695.84000000 1697.18000000 1694.69991911 1.60901506 594 1519337700 2018.02.22 22:15 1696.31000000 1696.85000000 1695.76000000 1696.85000000 1694.90468872 1.67141545 441 1519338600 2018.02.22 22:30 1696.84000000 1697.26000000 1696.45000000 1697.83000000 1695.12900408 1.73219359 609 1519339500 2018.02.22 22:45 1697.21000000 1697.40000000 1696.45000000 1698.25000000 1695.34528940 1.66913814 720 1519340400 2018.02.22 23:00 1697.36000000 1696.66000000 1696.61000000 1697.55000000 1695.47049994 1.49167966 196 1519341300 2018.02.22 23:15 1696.61000000 1696.89000000 1696.34000000 1696.89000000 1695.60569042 1.31472201 126 1519342200 2018.02.22 23:30 1696.60000000 1698.09000000 1696.55000000 1698.28000000 1695.84229133 1.23142134 531 1519343100 2018.02.22 23:45 1697.37000000 1697.38000000 1696.94000000 1697.79000000 1695.98873978 1.18763386 643 1519347600 2018.02.23 01:00 1697.90000000 1697.86000000 1697.33000000 1698.61000000 1696.16695504 1.10688934 782 1519348500 2018.02.23 01:15 1697.86000000 1697.93000000 1697.65000000 1698.46000000 1696.33486408 1.15490766 277 1519349400 2018.02.23 01:30 1697.98000000 1697.22000000 1696.77000000 1698.34000000 1696.41916274 1.09410422 280 1519350300 2018.02.23 01:45 1697.18000000 1697.33000000 1696.77000000 1698.08000000 1696.50590915 0.95601797 320 1519351200 2018.02.23 02:00 1697.39000000 1696.77000000 1696.46000000 1697.81000000 1696.53106066 0.93692755 383 1519352100 2018.02.23 02:15 1696.72000000 1697.19000000 1695.92000000 1697.58000000 1696.59381678 0.87351538 328 1519353000 2018.02.23 02:30 1697.18000000 1697.35000000 1696.97000000 1697.93000000 1696.66583423 0.87160605 434 1519353900 2018.02.23 02:45 1697.22000000 1696.76000000 1695.90000000 1697.35000000 1696.67480240 0.83121123 603 1519354800 2018.02.23 03:00 1696.68000000 1697.09000000 1696.03000000 1697.42000000 1696.71434503 0.76331931 563 1519355700 2018.02.23 03:15 1697.04000000 1697.84000000 1696.51000000 1698.04000000 1696.82155026 0.71677393 554 1519356600 2018.02.23 03:30 1697.78000000 1698.71000000 1697.53000000 1699.17000000 1697.00140262 0.65281103 669 1519357500 2018.02.23 03:45 1698.71000000 1698.03000000 1697.36000000 1698.76000000 1697.09936428 0.62396015 1245 1519358400 2018.02.23 04:00 1698.03000000 1698.05000000 1697.24000000 1698.53000000 1697.18990101 0.59053206 475 1519359300 2018.02.23 04:15 1698.01000000 1697.76000000 1697.45000000 1698.12000000 1697.24419615 0.57516175 547 1519360200 2018.02.23 04:30 1697.72000000 1697.11000000 1696.39000000 1697.75000000 1697.23141557 0.58108493 464 1519361100 2018.02.23 04:45 1697.17000000 1696.68000000 1696.51000000 1697.17000000 1697.17889980 0.61284771 331 1519362000 2018.02.23 05:00 1696.65000000 1697.21000000 1695.96000000 1697.44000000 1697.18186172 0.60041368 908 1519362900 2018.02.23 05:15 1697.21000000 1697.04000000 1696.51000000 1697.68000000 1697.16835108 0.60432778 440 1519363800 2018.02.23 05:30 1697.13000000 1697.14000000 1696.72000000 1697.61000000 1697.16565098 0.56935066 254 1519364700 2018.02.23 05:45 1697.19000000 1696.77000000 1696.56000000 1697.38000000 1697.12796993 0.59005752 270 1519365600 2018.02.23 06:00 1696.72000000 1697.22000000 1696.72000000 1697.83000000 1697.13673470 0.56374408 325 1519366500 2018.02.23 06:15 1697.33000000 1697.67000000 1697.02000000 1697.82000000 1697.18752187 0.53083356 198 1519367400 2018.02.23 06:30 1697.65000000 1698.03000000 1697.10000000 1698.19000000 1697.26775789 0.53996937 223 1519368300 2018.02.23 06:45 1698.04000000 1696.93000000 1696.10000000 1698.48000000 1697.23559047 0.55184135 920 1519369200 2018.02.23 07:00 1696.93000000 1697.23000000 1696.39000000 1697.53000000 1697.23505804 0.54208574 354 1519370100 2018.02.23 07:15 1697.35000000 1696.64000000 1696.16000000 1697.53000000 1697.17838585 0.57373634 434 1519371000 2018.02.23 07:30 1696.59000000 1696.90000000 1696.26000000 1696.93000000 1697.15187291 0.58384495 350 1519371900 2018.02.23 07:45 1696.93000000 1696.80000000 1696.60000000 1697.29000000 1697.11836120 0.59437947 162 1519372800 2018.02.23 08:00 1696.65000000 1696.60000000 1696.48000000 1697.32000000 1697.06899347 0.62356255 449 1519373700 2018.02.23 08:15 1696.60000000 1696.43000000 1696.27000000 1697.11000000 1697.00813695 0.63635951 362 1519374600 2018.02.23 08:30 1696.38000000 1696.79000000 1696.21000000 1697.18000000 1696.98736200 0.51855957 579 1519375500 2018.02.23 08:45 1696.79000000 1696.61000000 1696.05000000 1697.05000000 1696.95142276 0.47922404 729 1519376400 2018.02.23 09:00 1696.52000000 1696.66000000 1695.88000000 1697.04000000 1696.92366821 0.42146867 554 1519377300 2018.02.23 09:15 1696.71000000 1696.67000000 1696.37000000 1697.12000000 1696.89950934 0.38477355 583 1519378200 2018.02.23 09:30 1696.61000000 1697.16000000 1696.27000000 1697.34000000 1696.92431797 0.38326472 538 1519379100 2018.02.23 09:45 1697.12000000 1696.54000000 1696.45000000 1697.39000000 1696.88771626 0.39326632 508 1519380000 2018.02.23 10:00 1696.60000000 1696.56000000 1695.95000000 1696.94000000 1696.85650519 0.39723179 1008 1519380900 2018.02.23 10:15 1696.62000000 1697.12000000 1696.13000000 1697.45000000 1696.88159993 0.39604086 1065 1519381800 2018.02.23 10:30 1697.18000000 1697.80000000 1696.79000000 1698.47000000 1696.96906660 0.43615441 831 1519382700 2018.02.23 10:45 1697.84000000 1698.41000000 1697.23000000 1698.57000000 1697.10629836 0.54022159 570 1519383600 2018.02.23 11:00 1698.35000000 1698.63000000 1698.27000000 1699.34000000 1697.25141280 0.65387339 576 1519384500 2018.02.23 11:15 1698.67000000 1698.80000000 1698.04000000 1698.92000000 1697.39889729 0.76536857 532 1519385400 2018.02.23 11:30 1698.83000000 1698.23000000 1698.23000000 1698.99000000 1697.47804993 0.80127474 466 1519386300 2018.02.23 11:45 1698.33000000 1697.77000000 1697.50000000 1698.50000000 1697.50585470 0.80408158 448 1519387200 2018.02.23 12:00 1697.82000000 1697.94000000 1697.53000000 1698.33000000 1697.54720187 0.82145343 673 1519388100 2018.02.23 12:15 1697.94000000 1699.45000000 1697.82000000 1699.68000000 1697.72842074 0.95037606 687 1519389000 2018.02.23 12:30 1699.50000000 1700.33000000 1699.21000000 1700.45000000 1697.97619019 1.16175831 638 1519389900 2018.02.23 12:45 1700.26000000 1699.93000000 1699.65000000 1700.64000000 1698.16226732 1.26522274 650 1519390800 2018.02.23 13:00 1699.93000000 1700.29000000 1699.27000000 1700.39000000 1698.36490853 1.36016214 1112 1519391700 2018.02.23 13:15 1700.24000000 1701.49000000 1700.16000000 1701.73000000 1698.66253629 1.53698009 378 1519392600 2018.02.23 13:30 1701.44000000 1701.16000000 1700.97000000 1701.82000000 1698.90038997 1.64043368 973 1519393500 2018.02.23 13:45 1701.16000000 1701.62000000 1700.79000000 1702.42000000 1699.15940045 1.73399321 989 1519394400 2018.02.23 14:00 1701.56000000 1699.96000000 1699.96000000 1701.60000000 1699.23564803 1.66976593 766 1519395300 2018.02.23 14:15 1699.96000000 1699.79000000 1698.99000000 1700.37000000 1699.28844345 1.58348062 988 1519396200 2018.02.23 14:30 1699.79000000 1699.29000000 1698.75000000 1699.97000000 1699.28859170 1.51028689 1117 1519397100 2018.02.23 14:45 1699.35000000 1699.85000000 1698.59000000 1699.85000000 1699.34205915 1.38891120 398 1519398000 2018.02.23 15:00 1699.90000000 1700.15000000 1699.54000000 1700.63000000 1699.41900590 1.25365355 642 1519398900 2018.02.23 15:15 1700.11000000 1699.49000000 1699.41000000 1700.81000000 1699.42576724 1.14294416 729 1519399800 2018.02.23 15:30 1699.45000000 1700.02000000 1698.52000000 1700.08000000 1699.48236084 1.08254668 1209 1519400700 2018.02.23 15:45 1699.98000000 1699.59000000 1699.03000000 1700.24000000 1699.49261219 1.05397209 711 1519401600 2018.02.23 16:00 1699.64000000 1701.03000000 1699.02000000 1701.12000000 1699.63903008 1.05859283 887 1519402500 2018.02.23 16:15 1700.98000000 1701.51000000 1700.91000000 1702.06000000 1699.81721769 1.08781227 1142 1519403400 2018.02.23 16:30 1701.54000000 1701.21000000 1700.76000000 1702.11000000 1699.94986362 1.04817182 1377 1519404300 2018.02.23 16:45 1701.25000000 1700.12000000 1699.39000000 1701.25000000 1699.96606709 0.92429494 1492 1519405200 2018.02.23 17:00 1700.21000000 1699.54000000 1698.86000000 1700.32000000 1699.92548927 0.82835204 2197 1519406100 2018.02.23 17:15 1699.45000000 1699.87000000 1699.35000000 1700.69000000 1699.92020458 0.82409323 1630 1519407000 2018.02.23 17:30 1699.91000000 1699.58000000 1698.97000000 1699.99000000 1699.88780414 0.83697577 916 1519407900 2018.02.23 17:45 1699.66000000 1698.76000000 1698.50000000 1699.99000000 1699.78039422 0.91982411 1549 1519408800 2018.02.23 18:00 1698.71000000 1698.95000000 1698.04000000 1699.69000000 1699.70130906 0.96546682 1325 1519409700 2018.02.23 18:15 1698.83000000 1698.40000000 1698.27000000 1699.59000000 1699.57737486 0.97203813 1027 1519410600 2018.02.23 18:30 1698.45000000 1697.31000000 1697.31000000 1698.56000000 1699.36143440 1.10467826 838 1519411500 2018.02.23 18:45 1697.39000000 1697.62000000 1697.14000000 1698.30000000 1699.19558350 1.10643137 1139 1519412400 2018.02.23 19:00 1697.69000000 1697.42000000 1697.29000000 1698.30000000 1699.02648031 1.21478595 753 1519413300 2018.02.23 19:15 1697.38000000 1697.12000000 1696.76000000 1697.51000000 1698.84491076 1.33253654 387 1519414200 2018.02.23 19:30 1697.08000000 1697.34000000 1696.90000000 1697.44000000 1698.70158593 1.41912897 284 1519415100 2018.02.23 19:45 1697.32000000 1697.86000000 1696.91000000 1698.25000000 1698.62143488 1.43555629 509 1519416000 2018.02.23 20:00 1697.95000000 1697.18000000 1697.03000000 1698.26000000 1698.48415537 1.47294566 380 1519416900 2018.02.23 20:15 1697.23000000 1696.89000000 1696.62000000 1697.61000000 1698.33233105 1.54435959 464 1519417800 2018.02.23 20:30 1696.94000000 1696.72000000 1696.42000000 1697.34000000 1698.17877571 1.58411401 494 1519418700 2018.02.23 20:45 1696.57000000 1696.59000000 1696.43000000 1696.89000000 1698.02746374 1.63449968 338 1519419600 2018.02.23 21:00 1696.74000000 1697.16000000 1696.74000000 1697.48000000 1697.94484815 1.52309235 320 1519420500 2018.02.23 21:15 1697.15000000 1697.63000000 1697.12000000 1697.77000000 1697.91486261 1.30509130 344 1519421400 2018.02.23 21:30 1697.71000000 1697.76000000 1697.36000000 1698.12000000 1697.90011379 1.07890190 470 1519422300 2018.02.23 21:45 1697.83000000 1696.37000000 1696.27000000 1697.88000000 1697.75438867 1.01379222 544 1519423200 2018.02.23 22:00 1696.33000000 1696.66000000 1695.76000000 1696.79000000 1697.65016117 0.95881279 540 1519424100 2018.02.23 22:15 1696.62000000 1696.46000000 1696.02000000 1697.02000000 1697.53681249 0.84857235 365 1519425000 2018.02.23 22:30 1696.40000000 1696.49000000 1696.25000000 1696.92000000 1697.43711606 0.73193907 400 1519425900 2018.02.23 22:45 1696.43000000 1696.69000000 1695.57000000 1697.04000000 1697.36596215 0.67221558 537 1519426800 2018.02.23 23:00 1696.56000000 1695.70000000 1695.56000000 1697.16000000 1697.20729909 0.62925983 604 1519427700 2018.02.23 23:15 1695.70000000 1695.89000000 1695.33000000 1696.20000000 1697.08184203 0.60085615 380 1519428600 2018.02.23 23:30 1695.88000000 1695.01000000 1695.01000000 1695.93000000 1696.88452374 0.71540963 284 1519429500 2018.02.23 23:45 1695.04000000 1694.81000000 1694.33000000 1695.18000000 1696.68695005 0.81309843 420 1519606800 2018.02.26 01:00 1692.65000000 1693.99000000 1692.06000000 1695.64000000 1696.43009767 0.98797430 2476 1519607700 2018.02.26 01:15 1694.03000000 1694.15000000 1693.32000000 1694.45000000 1696.21294551 1.11004767 846 1519608600 2018.02.26 01:30 1694.10000000 1693.17000000 1692.90000000 1694.24000000 1695.92314118 1.29783989 480 1519609500 2018.02.26 01:45 1693.08000000 1692.92000000 1692.75000000 1693.46000000 1695.63712773 1.42238910 425 1519610400 2018.02.26 02:00 1692.87000000 1694.92000000 1692.76000000 1695.23000000 1695.56882985 1.39880567 863 1519611300 2018.02.26 02:15 1694.89000000 1694.49000000 1694.28000000 1695.28000000 1695.46608415 1.40027574 953 1519612200 2018.02.26 02:30 1694.38000000 1694.44000000 1693.99000000 1694.71000000 1695.36836185 1.40131423 807 1519613100 2018.02.26 02:45 1694.44000000 1696.69000000 1694.40000000 1696.95000000 1695.49423215 1.39337029 1606 1519614000 2018.02.26 03:00 1696.73000000 1697.53000000 1696.14000000 1697.63000000 1695.68811480 1.41809586 683 1519614900 2018.02.26 03:15 1697.58000000 1697.42000000 1696.71000000 1697.78000000 1695.85305625 1.42686788 504 1519615800 2018.02.26 03:30 1697.44000000 1700.22000000 1697.26000000 1700.47000000 1696.26895566 1.76269471 1557 1519616700 2018.02.26 03:45 1700.26000000 1700.49000000 1699.99000000 1701.71000000 1696.67095988 2.10951788 519 1519617600 2018.02.26 04:00 1700.54000000 1699.92000000 1699.33000000 1701.09000000 1696.98039227 2.33356682 1006 1519618500 2018.02.26 04:15 1700.05000000 1700.16000000 1699.40000000 1701.05000000 1697.28321205 2.54332755 503 1519619400 2018.02.26 04:30 1700.09000000 1700.19000000 1698.71000000 1700.53000000 1697.56004900 2.72085093 898 1519620300 2018.02.26 04:45 1700.19000000 1699.81000000 1699.12000000 1700.19000000 1697.77433005 2.84207067 493 1519621200 2018.02.26 05:00 1699.87000000 1700.23000000 1698.90000000 1700.50000000 1698.00820338 2.94340810 605 1519622100 2018.02.26 05:15 1700.18000000 1700.37000000 1699.33000000 1700.50000000 1698.23313639 3.03338897 280 1519623000 2018.02.26 05:30 1700.42000000 1700.37000000 1699.72000000 1700.57000000 1698.43664721 3.05379258 299 1519623900 2018.02.26 05:45 1700.42000000 1700.51000000 1700.00000000 1700.75000000 1698.63410938 3.04180231 312 1519624800 2018.02.26 06:00 1700.60000000 1701.15000000 1700.60000000 1701.92000000 1698.87371801 2.97864301 275 1519625700 2018.02.26 06:15 1701.07000000 1700.77000000 1700.73000000 1701.69000000 1699.05431630 2.86014464 224 1519626600 2018.02.26 06:30 1700.78000000 1700.28000000 1699.88000000 1700.99000000 1699.17104808 2.57559773 202 1519627500 2018.02.26 06:45 1700.24000000 1700.09000000 1700.09000000 1701.06000000 1699.25856731 2.18158411 267 1519628400 2018.02.26 07:00 1700.10000000 1699.75000000 1698.67000000 1700.13000000 1699.30537042 1.95800417 460 1519629300 2018.02.26 07:15 1699.71000000 1699.31000000 1699.19000000 1699.81000000 1699.30581133 1.63530840 203 1519630200 2018.02.26 07:30 1699.28000000 1700.40000000 1699.28000000 1701.38000000 1699.41001978 1.20900589 719 1519631100 2018.02.26 07:45 1700.45000000 1700.58000000 1700.23000000 1701.09000000 1699.52144647 1.02282138 454 1519632000 2018.02.26 08:00 1700.66000000 1699.87000000 1699.71000000 1700.73000000 1699.55464204 0.90388128 546 1519632900 2018.02.26 08:15 1699.79000000 1700.26000000 1699.71000000 1701.03000000 1699.62181899 0.72591012 437 1519633800 2018.02.26 08:30 1700.19000000 1699.81000000 1699.59000000 1700.40000000 1699.63974099 0.69989174 366 1519634700 2018.02.26 08:45 1699.71000000 1700.68000000 1699.66000000 1700.79000000 1699.73881328 0.63368661 560 1519635600 2018.02.26 09:00 1700.68000000 1701.52000000 1699.62000000 1701.55000000 1699.90845011 0.62854066 576 1519636500 2018.02.26 09:15 1701.55000000 1699.56000000 1698.58000000 1701.66000000 1699.87526438 0.65071753 732 1519637400 2018.02.26 09:30 1699.61000000 1699.15000000 1698.34000000 1699.72000000 1699.80619158 0.70544955 1121 1519638300 2018.02.26 09:45 1699.15000000 1699.12000000 1698.76000000 1699.69000000 1699.74084001 0.75862137 752 1519639200 2018.02.26 10:00 1699.17000000 1698.07000000 1697.56000000 1699.37000000 1699.58171239 0.91471696 998 1519640100 2018.02.26 10:15 1698.11000000 1697.71000000 1697.57000000 1698.40000000 1699.40345406 1.06918954 736 1519641000 2018.02.26 10:30 1697.62000000 1699.32000000 1697.42000000 1699.36000000 1699.39550606 1.05104172 841 1519641900 2018.02.26 10:45 1699.18000000 1699.92000000 1698.85000000 1700.05000000 1699.44545786 1.00589746 824 1519642800 2018.02.26 11:00 1699.87000000 1700.68000000 1699.15000000 1700.68000000 1699.56303330 0.92909654 978 1519643700 2018.02.26 11:15 1700.64000000 1700.91000000 1700.16000000 1701.22000000 1699.69131585 0.90777584 625 1519644600 2018.02.26 11:30 1700.84000000 1701.05000000 1700.60000000 1701.31000000 1699.82071434 0.92998568 642 1519645500 2018.02.26 11:45 1701.05000000 1702.05000000 1700.57000000 1702.13000000 1700.03302726 1.04145358 895 1519646400 2018.02.26 12:00 1702.03000000 1700.74000000 1700.74000000 1702.26000000 1700.10035799 1.05347582 1205 1519647300 2018.02.26 12:15 1700.85000000 1701.39000000 1700.52000000 1701.39000000 1700.22318104 1.08037367 477 1519648200 2018.02.26 12:30 1701.39000000 1701.02000000 1700.84000000 1701.77000000 1700.29906856 1.10052016 626 1519649100 2018.02.26 12:45 1701.05000000 1701.19000000 1700.98000000 1701.62000000 1700.38391918 1.12726591 465 1519650000 2018.02.26 13:00 1701.19000000 1701.70000000 1700.72000000 1701.75000000 1700.50926021 1.17590550 468 1519650900 2018.02.26 13:15 1701.70000000 1701.81000000 1701.60000000 1702.15000000 1700.63314019 1.23048477 320 1519651800 2018.02.26 13:30 1701.75000000 1702.19000000 1701.53000000 1702.39000000 1700.78141255 1.29078817 575 1519652700 2018.02.26 13:45 1702.18000000 1702.18000000 1701.66000000 1702.51000000 1700.91461135 1.35612769 758 1519653600 2018.02.26 14:00 1702.22000000 1702.78000000 1702.22000000 1703.22000000 1701.09226742 1.45893618 814 1519654500 2018.02.26 14:15 1702.78000000 1702.89000000 1702.54000000 1703.53000000 1701.26348004 1.51799670 398 1519655400 2018.02.26 14:30 1702.93000000 1703.48000000 1702.70000000 1703.73000000 1701.47457718 1.57423059 570 1519656300 2018.02.26 14:45 1703.52000000 1703.62000000 1702.44000000 1703.82000000 1701.67890316 1.60336989 465 1519657200 2018.02.26 15:00 1703.49000000 1703.85000000 1703.04000000 1704.96000000 1701.88567429 1.50402204 1027 1519658100 2018.02.26 15:15 1703.80000000 1705.46000000 1703.17000000 1705.77000000 1702.22608626 1.45854629 1527 1519659000 2018.02.26 15:30 1705.58000000 1704.19000000 1704.15000000 1705.90000000 1702.41312567 1.39982637 858 1519659900 2018.02.26 15:45 1704.18000000 1704.35000000 1703.49000000 1704.78000000 1702.59758989 1.37253178 1288 1519660800 2018.02.26 16:00 1704.31000000 1702.74000000 1702.00000000 1704.51000000 1702.61115276 1.30552181 1316 1519661700 2018.02.26 16:15 1702.78000000 1700.82000000 1700.34000000 1702.78000000 1702.44056678 1.30489488 1068 1519662600 2018.02.26 16:30 1700.77000000 1699.05000000 1697.24000000 1700.83000000 1702.11765566 1.49759511 2139 1519663500 2018.02.26 16:45 1698.97000000 1699.56000000 1698.65000000 1700.96000000 1701.87406941 1.64124792 2358 1519664400 2018.02.26 17:00 1699.69000000 1701.62000000 1699.69000000 1701.75000000 1701.84987232 1.62897162 2029 1519665300 2018.02.26 17:15 1701.55000000 1701.97000000 1700.24000000 1702.16000000 1701.86131305 1.62264892 1472 1519666200 2018.02.26 17:30 1701.93000000 1701.48000000 1701.01000000 1702.44000000 1701.82499752 1.62524693 1121 1519667100 2018.02.26 17:45 1701.39000000 1699.39000000 1699.29000000 1701.64000000 1701.59309300 1.78091033 2260 1519668000 2018.02.26 18:00 1699.39000000 1699.25000000 1698.52000000 1699.66000000 1701.36994128 1.93307520 1256 1519668900 2018.02.26 18:15 1699.30000000 1697.67000000 1697.58000000 1699.30000000 1701.01756592 2.21998454 1049 1519669800 2018.02.26 18:30 1697.62000000 1696.43000000 1696.19000000 1697.62000000 1700.58065488 2.57794558 1498 1519670700 2018.02.26 18:45 1696.50000000 1696.96000000 1696.07000000 1697.20000000 1700.23583061 2.80038514 1390 1519671600 2018.02.26 19:00 1696.95000000 1697.02000000 1696.11000000 1697.24000000 1699.92956103 2.94153168 1083 1519672500 2018.02.26 19:15 1697.11000000 1696.82000000 1696.60000000 1697.44000000 1699.63341236 3.04846418 1030 1519673400 2018.02.26 19:30 1696.91000000 1696.49000000 1696.43000000 1697.39000000 1699.33403975 3.10131300 709 1519674300 2018.02.26 19:45 1696.44000000 1697.92000000 1696.11000000 1698.05000000 1699.19936930 3.00634184 667 1519675200 2018.02.26 20:00 1697.89000000 1697.31000000 1697.28000000 1698.03000000 1699.01942937 2.89701382 299 1519676100 2018.02.26 20:15 1697.37000000 1696.53000000 1696.33000000 1697.48000000 1698.78234085 2.61820138 343 1519677000 2018.02.26 20:30 1696.48000000 1696.87000000 1696.16000000 1697.01000000 1698.60021315 2.38593780 370 1519677900 2018.02.26 20:45 1696.86000000 1696.33000000 1695.82000000 1696.99000000 1698.38400238 2.08542991 347 1519678800 2018.02.26 21:00 1696.27000000 1695.97000000 1695.75000000 1696.76000000 1698.15409739 1.92183996 450 1519679700 2018.02.26 21:15 1695.92000000 1696.69000000 1695.77000000 1696.78000000 1698.01465954 1.85480732 310 1519680600 2018.02.26 21:30 1696.77000000 1697.90000000 1696.68000000 1697.96000000 1698.00373959 1.84048001 287 1519681500 2018.02.26 21:45 1697.93000000 1697.62000000 1697.20000000 1698.01000000 1697.96719296 1.80783358 393 1519682400 2018.02.26 22:00 1697.74000000 1697.53000000 1697.03000000 1697.81000000 1697.92555553 1.60958907 331 1519683300 2018.02.26 22:15 1697.58000000 1698.12000000 1697.34000000 1698.17000000 1697.94407405 1.33803570 336 1519684200 2018.02.26 22:30 1698.07000000 1697.76000000 1697.47000000 1698.17000000 1697.92654319 1.07034427 283 1519685100 2018.02.26 22:45 1697.69000000 1698.13000000 1697.57000000 1698.48000000 1697.94592003 1.03276098 311 1519686000 2018.02.26 23:00 1698.08000000 1697.75000000 1697.72000000 1698.48000000 1697.92726098 0.97757825 159 1519686900 2018.02.26 23:15 1697.80000000 1697.54000000 1697.27000000 1697.89000000 1697.89037898 0.95206086 156 1519687800 2018.02.26 23:30 1697.45000000 1695.65000000 1695.57000000 1697.53000000 1697.67700956 0.88227386 339 1519688700 2018.02.26 23:45 1695.61000000 1696.64000000 1695.50000000 1697.26000000 1697.57824674 0.84147394 438 1519693200 2018.02.27 01:00 1697.34000000 1696.99000000 1696.81000000 1698.64000000 1697.52222324 0.81393364 807 1519694100 2018.02.27 01:15 1697.11000000 1697.07000000 1696.85000000 1697.65000000 1697.47915436 0.78551354 370 1519695000 2018.02.27 01:30 1697.12000000 1696.95000000 1696.33000000 1697.66000000 1697.42875871 0.74352870 204 1519695900 2018.02.27 01:45 1697.00000000 1697.09000000 1696.69000000 1697.33000000 1697.39649597 0.72646682 260 1519696800 2018.02.27 02:00 1697.16000000 1697.50000000 1696.66000000 1697.69000000 1697.40635350 0.73023092 406 1519697700 2018.02.27 02:15 1697.54000000 1698.24000000 1697.17000000 1698.42000000 1697.48574840 0.75230094 391 1519698600 2018.02.27 02:30 1698.27000000 1696.75000000 1696.27000000 1698.38000000 1697.41567713 0.73516782 307 1519699500 2018.02.27 02:45 1696.82000000 1697.68000000 1696.42000000 1698.13000000 1697.44085074 0.70183368 695 1519700400 2018.02.27 03:00 1697.62000000 1699.20000000 1697.14000000 1699.40000000 1697.60838876 0.75331585 664 1519701300 2018.02.27 03:15 1699.20000000 1699.08000000 1698.20000000 1699.26000000 1697.74854221 0.81666499 436 1519702200 2018.02.27 03:30 1699.14000000 1698.74000000 1698.23000000 1699.51000000 1697.84296676 0.86696537 855 1519703100 2018.02.27 03:45 1698.72000000 1699.15000000 1698.60000000 1699.74000000 1697.96744612 0.94399420 842 1519704000 2018.02.27 04:00 1699.13000000 1698.92000000 1698.56000000 1699.63000000 1698.05816554 0.98745219 632 1519704900 2018.02.27 04:15 1698.81000000 1699.61000000 1698.77000000 1700.00000000 1698.20595929 1.08946351 343 1519705800 2018.02.27 04:30 1699.58000000 1699.10000000 1698.70000000 1699.77000000 1698.29110603 1.13056546 279 1519706700 2018.02.27 04:45 1699.05000000 1698.88000000 1698.61000000 1699.73000000 1698.34719117 1.15683353 283 1519707600 2018.02.27 05:00 1698.82000000 1699.74000000 1698.71000000 1700.50000000 1698.47983963 1.23297786 754 1519708500 2018.02.27 05:15 1699.78000000 1700.21000000 1699.61000000 1700.41000000 1698.64461681 1.32607054 422 1519709400 2018.02.27 05:30 1700.16000000 1700.88000000 1699.77000000 1701.00000000 1698.85751044 1.30401701 321 1519710300 2018.02.27 05:45 1700.93000000 1699.96000000 1699.70000000 1701.00000000 1698.96250945 1.25825210 326 1519711200 2018.02.27 06:00 1699.92000000 1699.12000000 1699.06000000 1700.32000000 1698.97750855 1.18245237 287 1519712100 2018.02.27 06:15 1698.99000000 1698.36000000 1698.20000000 1699.36000000 1698.91869821 1.10134913 326 1519713000 2018.02.27 06:30 1698.31000000 1697.81000000 1697.55000000 1698.52000000 1698.81310791 1.03292575 239 1519713900 2018.02.27 06:45 1697.76000000 1697.62000000 1697.10000000 1697.81000000 1698.69947858 1.00291487 274 1519714800 2018.02.27 07:00 1697.61000000 1698.64000000 1697.50000000 1698.83000000 1698.69381395 0.96757734 620 1519715700 2018.02.27 07:15 1698.68000000 1699.02000000 1698.22000000 1699.07000000 1698.72487929 0.95808295 224 1519716600 2018.02.27 07:30 1698.92000000 1698.99000000 1698.12000000 1699.02000000 1698.75012888 0.84343430 376 1519717500 2018.02.27 07:45 1699.03000000 1698.76000000 1698.71000000 1699.70000000 1698.75106899 0.80838747 318 1519718400 2018.02.27 08:00 1698.71000000 1698.36000000 1697.67000000 1698.78000000 1698.71382432 0.82129666 519 1519719300 2018.02.27 08:15 1698.31000000 1697.53000000 1697.31000000 1698.60000000 1698.60107915 0.89909543 406 1519720200 2018.02.27 08:30 1697.61000000 1698.12000000 1697.39000000 1698.19000000 1698.55526209 0.92306218 366 1519721100 2018.02.27 08:45 1698.07000000 1698.26000000 1698.03000000 1698.49000000 1698.52714189 0.92659955 249 1519722000 2018.02.27 09:00 1698.16000000 1698.84000000 1698.11000000 1699.03000000 1698.55693790 0.91378248 565 1519722900 2018.02.27 09:15 1698.78000000 1699.59000000 1698.74000000 1699.79000000 1698.65532477 0.88156270 490 1519723800 2018.02.27 09:30 1699.65000000 1699.68000000 1699.48000000 1700.16000000 1698.75291288 0.88199878 623 1519724700 2018.02.27 09:45 1699.63000000 1699.18000000 1699.05000000 1700.81000000 1698.79358785 0.87931687 1027 1519725600 2018.02.27 10:00 1699.14000000 1698.61000000 1697.68000000 1699.37000000 1698.77610329 0.85634172 1501 1519726500 2018.02.27 10:15 1698.63000000 1699.21000000 1698.57000000 1699.76000000 1698.81742679 0.79839379 790 1519727400 2018.02.27 10:30 1699.26000000 1700.87000000 1699.21000000 1700.88000000 1699.01290995 0.81856058 977 1519728300 2018.02.27 10:45 1700.94000000 1700.08000000 1699.95000000 1701.03000000 1699.11453757 0.85388755 638 1519729200 2018.02.27 11:00 1700.08000000 1700.73000000 1699.64000000 1700.77000000 1699.26839114 0.97226224 541 1519730100 2018.02.27 11:15 1700.81000000 1700.87000000 1700.34000000 1701.00000000 1699.42092532 1.06098627 770 1519731000 2018.02.27 11:30 1700.85000000 1700.90000000 1700.73000000 1701.34000000 1699.56178957 1.09058551 1098 1519731900 2018.02.27 11:45 1700.84000000 1701.05000000 1700.59000000 1701.33000000 1699.70352390 1.08977151 480 1519732800 2018.02.27 12:00 1701.08000000 1700.90000000 1700.51000000 1701.30000000 1699.81747400 1.12566472 756 1519733700 2018.02.27 12:15 1700.87000000 1699.71000000 1699.47000000 1700.96000000 1699.80723838 1.10894170 994 1519734600 2018.02.27 12:30 1699.70000000 1698.59000000 1698.31000000 1700.07000000 1699.69131092 1.10035941 628 1519735500 2018.02.27 12:45 1698.62000000 1698.96000000 1698.42000000 1699.44000000 1699.62166226 1.08288737 529 1519736400 2018.02.27 13:00 1698.91000000 1699.27000000 1698.33000000 1699.31000000 1699.58817062 1.04661017 495 1519737300 2018.02.27 13:15 1699.23000000 1698.77000000 1698.55000000 1699.42000000 1699.51024960 0.96252553 429 1519738200 2018.02.27 13:30 1698.83000000 1699.70000000 1698.73000000 1699.70000000 1699.52832107 0.90857033 542 1519739100 2018.02.27 13:45 1699.64000000 1699.07000000 1698.78000000 1699.71000000 1699.48467145 0.88033825 590 1519740000 2018.02.27 14:00 1699.07000000 1699.74000000 1698.67000000 1699.92000000 1699.50898845 0.86255152 548 1519740900 2018.02.27 14:15 1699.65000000 1699.14000000 1699.02000000 1699.94000000 1699.47384669 0.87678624 623 1519741800 2018.02.27 14:30 1699.15000000 1699.32000000 1698.67000000 1699.57000000 1699.45919463 0.88070210 422 1519742700 2018.02.27 14:45 1699.35000000 1699.66000000 1698.66000000 1699.76000000 1699.47831895 0.87333316 446 1519743600 2018.02.27 15:00 1699.72000000 1695.96000000 1695.88000000 1699.72000000 1699.14324095 1.24680262 1574 1519744500 2018.02.27 15:15 1695.89000000 1693.20000000 1693.14000000 1696.09000000 1698.57721801 1.96111579 2067 1519745400 2018.02.27 15:30 1693.32000000 1695.20000000 1691.10000000 1696.71000000 1698.25557820 2.13429295 5087 1519746300 2018.02.27 15:45 1695.31000000 1695.42000000 1694.53000000 1695.97000000 1697.98552313 2.27202645 2116 1519747200 2018.02.27 16:00 1695.38000000 1694.84000000 1694.38000000 1696.00000000 1697.68594950 2.38459485 2227 1519748100 2018.02.27 16:15 1694.84000000 1695.45000000 1694.17000000 1695.59000000 1697.47300193 2.38992386 1590 1519749000 2018.02.27 16:30 1695.39000000 1693.90000000 1693.50000000 1696.17000000 1697.13271603 2.48276669 1759 1519749900 2018.02.27 16:45 1693.90000000 1693.62000000 1693.26000000 1695.30000000 1696.79817165 2.52696455 3234 1519750800 2018.02.27 17:00 1693.60000000 1693.53000000 1692.96000000 1694.78000000 1696.48691720 2.52899174 4346 1519751700 2018.02.27 17:15 1693.53000000 1693.13000000 1691.96000000 1693.77000000 1696.16721080 2.59947269 3902 1519752600 2018.02.27 17:30 1693.04000000 1691.71000000 1691.29000000 1693.46000000 1695.74271454 2.81112568 6672 1519753500 2018.02.27 17:45 1691.71000000 1687.67000000 1686.88000000 1692.16000000 1694.97388458 3.39106668 7635 1519754400 2018.02.27 18:00 1687.67000000 1687.50000000 1685.60000000 1687.95000000 1694.26208605 3.79184517 4391 1519755300 2018.02.27 18:15 1687.44000000 1687.33000000 1686.80000000 1688.44000000 1693.60188738 4.10496780 3083 1519756200 2018.02.27 18:30 1687.40000000 1685.68000000 1685.42000000 1687.67000000 1692.84742191 4.40226045 2491 1519757100 2018.02.27 18:45 1685.68000000 1686.16000000 1685.06000000 1687.85000000 1692.21052459 4.56066370 1784 1519758000 2018.02.27 19:00 1686.22000000 1684.51000000 1684.46000000 1686.88000000 1691.47714129 4.70183289 1423 1519758900 2018.02.27 19:15 1684.46000000 1685.40000000 1683.65000000 1686.03000000 1690.89836593 4.68093797 1958 1519759800 2018.02.27 19:30 1685.40000000 1685.14000000 1684.57000000 1685.80000000 1690.34995013 4.55081474 1019 1519760700 2018.02.27 19:45 1685.15000000 1683.88000000 1683.77000000 1685.84000000 1689.73376440 4.35731934 1018 1519761600 2018.02.27 20:00 1683.82000000 1684.51000000 1683.42000000 1685.02000000 1689.23626303 4.33754361 817 1519762500 2018.02.27 20:15 1684.55000000 1685.98000000 1684.04000000 1686.29000000 1688.92614274 4.34004702 635 1519763400 2018.02.27 20:30 1686.10000000 1686.96000000 1686.01000000 1687.71000000 1688.73889105 4.14335554 554 1519764300 2018.02.27 20:45 1686.99000000 1688.91000000 1686.87000000 1688.96000000 1688.75518714 3.86465804 531 1519765200 2018.02.27 21:00 1688.96000000 1688.84000000 1687.78000000 1689.24000000 1688.76326456 3.61787718 699 1519766100 2018.02.27 21:15 1688.91000000 1689.62000000 1688.73000000 1690.68000000 1688.84485841 3.31494375 597 1519767000 2018.02.27 21:30 1689.58000000 1690.00000000 1689.58000000 1690.65000000 1688.95487189 3.15831622 548 1519767900 2018.02.27 21:45 1689.92000000 1690.38000000 1689.92000000 1690.77000000 1689.09059838 3.05104145 496 1519768800 2018.02.27 22:00 1690.33000000 1691.03000000 1690.11000000 1691.32000000 1689.27530330 3.00882704 603 1519769700 2018.02.27 22:15 1690.98000000 1690.40000000 1690.40000000 1691.54000000 1689.38241727 2.95768501 611 1519770600 2018.02.27 22:30 1690.44000000 1691.41000000 1690.34000000 1691.64000000 1689.57552039 3.06945707 392 1519771500 2018.02.27 22:45 1691.47000000 1693.55000000 1690.86000000 1693.68000000 1689.95404225 3.38706687 438 1519772400 2018.02.27 23:00 1693.49000000 1693.09000000 1692.61000000 1693.51000000 1690.25270490 3.58276254 195 1519773300 2018.02.27 23:15 1693.16000000 1693.20000000 1692.83000000 1693.45000000 1690.53339967 3.73417168 112 1519774200 2018.02.27 23:30 1693.06000000 1692.26000000 1692.13000000 1693.06000000 1690.69783779 3.67764827 399 1519775100 2018.02.27 23:45 1692.26000000 1692.12000000 1691.96000000 1692.92000000 1690.83328181 3.61369294 618 1519779600 2018.02.28 01:00 1690.23000000 1692.35000000 1689.76000000 1692.55000000 1690.97773117 3.40509388 639 1519780500 2018.02.28 01:15 1692.31000000 1691.83000000 1691.81000000 1692.41000000 1691.05889963 3.20586788 154 1519781400 2018.02.28 01:30 1691.85000000 1690.93000000 1690.74000000 1692.34000000 1691.04662347 2.91589399 329 1519782300 2018.02.28 01:45 1690.87000000 1690.51000000 1689.64000000 1690.87000000 1690.99551647 2.42584337 304 1519783200 2018.02.28 02:00 1690.46000000 1688.54000000 1688.37000000 1690.97000000 1690.76165776 1.98763507 923 1519784100 2018.02.28 02:15 1688.67000000 1689.31000000 1688.40000000 1689.41000000 1690.62340464 1.71232435 223 1519785000 2018.02.28 02:30 1689.38000000 1689.25000000 1688.72000000 1689.98000000 1690.49260420 1.56162055 288 1519785900 2018.02.28 02:45 1689.21000000 1691.20000000 1688.90000000 1691.55000000 1690.55997523 1.50858588 716 1519786800 2018.02.28 03:00 1691.15000000 1691.82000000 1690.12000000 1692.06000000 1690.67997759 1.44308372 1404 1519787700 2018.02.28 03:15 1691.77000000 1691.93000000 1691.69000000 1693.07000000 1690.79902734 1.40768677 671 1519788600 2018.02.28 03:30 1691.89000000 1691.32000000 1690.90000000 1692.27000000 1690.84864378 1.38341814 656 1519789500 2018.02.28 03:45 1691.36000000 1691.75000000 1691.22000000 1692.81000000 1690.93448723 1.36305241 860 1519790400 2018.02.28 04:00 1691.81000000 1691.15000000 1690.64000000 1691.85000000 1690.95501226 1.35692822 362 1519791300 2018.02.28 04:15 1691.19000000 1691.33000000 1690.93000000 1691.88000000 1690.99072538 1.34139445 217 1519792200 2018.02.28 04:30 1691.38000000 1691.44000000 1690.73000000 1691.60000000 1691.03351344 1.32803736 343 1519793100 2018.02.28 04:45 1691.42000000 1690.80000000 1690.73000000 1691.80000000 1691.01127406 1.20930191 478 1519794000 2018.02.28 05:00 1690.82000000 1692.06000000 1690.72000000 1692.12000000 1691.11115272 1.12367123 448 1519794900 2018.02.28 05:15 1692.20000000 1692.18000000 1691.58000000 1692.65000000 1691.21294770 1.04549226 898 1519795800 2018.02.28 05:30 1692.18000000 1691.98000000 1691.29000000 1692.41000000 1691.28600030 1.03747099 491 1519796700 2018.02.28 05:45 1691.93000000 1691.25000000 1691.04000000 1692.07000000 1691.28257170 1.02014129 181 1519797600 2018.02.28 06:00 1691.25000000 1692.04000000 1690.86000000 1692.45000000 1691.35470773 1.01954605 317 1519798500 2018.02.28 06:15 1692.04000000 1691.90000000 1691.57000000 1692.34000000 1691.40664033 1.03373841 356 1519799400 2018.02.28 06:30 1691.89000000 1691.14000000 1691.14000000 1691.94000000 1691.38124601 1.02380036 191 1519800300 2018.02.28 06:45 1691.18000000 1690.91000000 1690.53000000 1691.24000000 1691.33636544 1.00195864 287 1519801200 2018.02.28 07:00 1690.93000000 1690.78000000 1690.54000000 1691.30000000 1691.28337825 0.79052621 414 1519802100 2018.02.28 07:15 1690.80000000 1691.67000000 1690.79000000 1691.96000000 1691.32019937 0.65637652 502 1519803000 2018.02.28 07:30 1691.69000000 1690.30000000 1690.03000000 1691.79000000 1691.22303753 0.55023827 696 1519803900 2018.02.28 07:45 1690.27000000 1690.27000000 1690.18000000 1690.63000000 1691.13227205 0.62345306 335 1519804800 2018.02.28 08:00 1690.35000000 1690.43000000 1689.95000000 1690.91000000 1691.06538900 0.64871243 487 1519805700 2018.02.28 08:15 1690.48000000 1690.41000000 1690.13000000 1691.14000000 1691.00297100 0.65768963 500 1519806600 2018.02.28 08:30 1690.36000000 1689.30000000 1689.22000000 1690.72000000 1690.84078328 0.80498008 506 1519807500 2018.02.28 08:45 1689.33000000 1689.68000000 1689.08000000 1690.39000000 1690.73023249 0.85599696 850 1519808400 2018.02.28 09:00 1689.75000000 1689.12000000 1688.77000000 1689.86000000 1690.57687702 0.97176779 1252 1519809300 2018.02.28 09:15 1689.06000000 1689.51000000 1688.70000000 1689.67000000 1690.47526968 1.02001874 848 1519810200 2018.02.28 09:30 1689.45000000 1689.03000000 1688.95000000 1689.93000000 1690.33762495 1.09069527 1398 1519811100 2018.02.28 09:45 1688.97000000 1689.11000000 1688.49000000 1689.45000000 1690.22070829 1.15836584 1146 1519812000 2018.02.28 10:00 1689.15000000 1689.10000000 1688.48000000 1689.43000000 1690.11397417 1.14352404 963 1519812900 2018.02.28 10:15 1689.20000000 1688.58000000 1688.30000000 1689.35000000 1689.96788139 1.13799201 762 1519813800 2018.02.28 10:30 1688.60000000 1687.76000000 1687.55000000 1688.75000000 1689.75760697 1.20091939 923 1519814700 2018.02.28 10:45 1687.82000000 1687.90000000 1687.69000000 1688.94000000 1689.58069202 1.26557992 600 1519815600 2018.02.28 11:00 1687.84000000 1688.87000000 1687.13000000 1689.37000000 1689.51300707 1.16501035 1140 1519816500 2018.02.28 11:15 1688.82000000 1688.84000000 1688.39000000 1689.27000000 1689.44891116 1.05585044 1037 1519817400 2018.02.28 11:30 1688.84000000 1690.77000000 1688.64000000 1691.15000000 1689.57472914 1.01618297 1321 1519818300 2018.02.28 11:45 1690.82000000 1691.61000000 1690.43000000 1691.82000000 1689.76856446 1.07620317 1051 1519819200 2018.02.28 12:00 1691.61000000 1691.34000000 1690.90000000 1691.83000000 1689.91822499 1.13112384 958 1519820100 2018.02.28 12:15 1691.35000000 1690.59000000 1690.27000000 1691.37000000 1689.98220356 1.09089641 492 1519821000 2018.02.28 12:30 1690.60000000 1690.78000000 1690.01000000 1690.78000000 1690.05818417 1.12831038 551 1519821900 2018.02.28 12:45 1690.83000000 1690.85000000 1690.23000000 1691.57000000 1690.13359521 1.16836030 628 1519822800 2018.02.28 13:00 1690.87000000 1690.27000000 1690.08000000 1691.41000000 1690.14658614 1.17208838 479 1519823700 2018.02.28 13:15 1690.31000000 1689.56000000 1689.55000000 1691.05000000 1690.09072079 1.15445260 902 1519824600 2018.02.28 13:30 1689.67000000 1690.11000000 1689.24000000 1690.32000000 1690.09255691 1.14152068 648 1519825500 2018.02.28 13:45 1690.09000000 1690.09000000 1689.31000000 1690.93000000 1690.09231339 1.13770092 1085 1519826400 2018.02.28 14:00 1690.05000000 1689.19000000 1689.04000000 1690.37000000 1690.00637878 1.10750046 802 1519827300 2018.02.28 14:15 1689.19000000 1688.79000000 1688.40000000 1689.54000000 1689.89053318 1.10484784 1235 1519828200 2018.02.28 14:30 1688.79000000 1689.50000000 1688.42000000 1689.59000000 1689.85333955 1.08491855 723 1519829100 2018.02.28 14:45 1689.55000000 1689.30000000 1688.76000000 1689.69000000 1689.80064054 1.07251635 671 1519830000 2018.02.28 15:00 1689.29000000 1688.72000000 1688.32000000 1689.37000000 1689.69772240 1.08076042 779 1519830900 2018.02.28 15:15 1688.76000000 1688.48000000 1687.56000000 1689.87000000 1689.58174883 1.08895007 1064 1519831800 2018.02.28 15:30 1688.46000000 1687.47000000 1687.24000000 1689.43000000 1689.38062990 1.14514338 1534 1519832700 2018.02.28 15:45 1687.49000000 1688.01000000 1687.41000000 1688.55000000 1689.25009372 1.17680233 1489 1519833600 2018.02.28 16:00 1688.02000000 1688.90000000 1687.74000000 1690.12000000 1689.21675146 1.18832425 1466 1519834500 2018.02.28 16:15 1688.95000000 1688.90000000 1688.43000000 1689.61000000 1689.18658465 1.19907353 933 1519835400 2018.02.28 16:30 1688.90000000 1690.00000000 1688.63000000 1692.34000000 1689.26405278 1.13308610 2020 1519836300 2018.02.28 16:45 1690.00000000 1690.48000000 1689.90000000 1691.94000000 1689.37985728 1.01291572 1406 1519837200 2018.02.28 17:00 1690.35000000 1689.92000000 1689.37000000 1690.98000000 1689.43129944 0.91609304 1512 1519838100 2018.02.28 17:15 1689.96000000 1689.63000000 1689.10000000 1690.48000000 1689.45022330 0.87966821 1012 1519839000 2018.02.28 17:30 1689.68000000 1691.27000000 1688.53000000 1691.46000000 1689.62353537 0.93459562 1700 1519839900 2018.02.28 17:45 1691.33000000 1692.56000000 1690.63000000 1692.99000000 1689.90319867 1.15954574 2230 1519840800 2018.02.28 18:00 1692.56000000 1692.72000000 1690.46000000 1692.72000000 1690.17146546 1.38789708 2110 1519841700 2018.02.28 18:15 1692.65000000 1691.37000000 1691.36000000 1692.91000000 1690.28561161 1.44359091 1386 1519842600 2018.02.28 18:30 1691.44000000 1692.02000000 1691.39000000 1692.74000000 1690.45079146 1.54878179 1034 1519843500 2018.02.28 18:45 1692.08000000 1692.63000000 1691.73000000 1692.75000000 1690.65833513 1.69196981 1106 1519844400 2018.02.28 19:00 1692.51000000 1692.30000000 1691.88000000 1693.11000000 1690.81468416 1.75316402 1266 1519845300 2018.02.28 19:15 1692.27000000 1693.74000000 1692.12000000 1693.88000000 1691.09328567 1.89931601 719 1519846200 2018.02.28 19:30 1693.77000000 1693.95000000 1693.34000000 1694.40000000 1691.36535370 2.05447882 668 1519847100 2018.02.28 19:45 1693.95000000 1693.01000000 1692.81000000 1693.95000000 1691.52198668 2.08404148 964 1519848000 2018.02.28 20:00 1693.02000000 1693.44000000 1692.74000000 1693.86000000 1691.70465462 2.08424225 531 1519848900 2018.02.28 20:15 1693.40000000 1691.02000000 1690.93000000 1693.48000000 1691.63944942 1.94466435 680 1519849800 2018.02.28 20:30 1691.08000000 1691.81000000 1690.73000000 1692.32000000 1691.65569233 1.70953816 821 1519850700 2018.02.28 20:45 1691.76000000 1693.14000000 1691.69000000 1693.14000000 1691.79705496 1.54673986 492 1519851600 2018.02.28 21:00 1693.12000000 1692.77000000 1692.54000000 1693.48000000 1691.88971640 1.42191009 438 1519852500 2018.02.28 21:15 1692.88000000 1692.07000000 1691.95000000 1693.48000000 1691.90688626 1.25431195 404 1519853400 2018.02.28 21:30 1692.10000000 1693.02000000 1692.10000000 1693.33000000 1692.01289710 1.18933169 569 1519854300 2018.02.28 21:45 1692.90000000 1694.60000000 1692.76000000 1694.70000000 1692.25928785 1.23552134 656 1519855200 2018.02.28 22:00 1694.55000000 1695.64000000 1694.35000000 1696.52000000 1692.58126043 1.29837078 1167 1519856100 2018.02.28 22:15 1695.59000000 1696.17000000 1695.14000000 1696.37000000 1692.92304515 1.32304022 663 1519857000 2018.02.28 22:30 1696.12000000 1695.53000000 1695.25000000 1696.32000000 1693.17132657 1.37473713 617 1519857900 2018.02.28 22:45 1695.50000000 1696.44000000 1695.47000000 1697.62000000 1693.48262880 1.54238545 1721 1519858800 2018.02.28 23:00 1696.44000000 1696.27000000 1696.01000000 1696.81000000 1693.74809272 1.66572485 293 1519859700 2018.02.28 23:15 1696.32000000 1697.07000000 1696.20000000 1697.33000000 1694.06446485 1.75801761 172 1519860600 2018.02.28 23:30 1696.90000000 1697.25000000 1696.90000000 1697.87000000 1694.36784915 1.86103203 504 1519861500 2018.02.28 23:45 1697.26000000 1697.29000000 1696.96000000 1698.37000000 1694.64614923 1.95955311 579 1519866000 2018.03.01 01:00 1698.10000000 1698.63000000 1697.96000000 1700.42000000 1695.02556359 2.12238684 602 1519866900 2018.03.01 01:15 1698.71000000 1699.34000000 1698.21000000 1699.34000000 1695.43646229 2.36764324 155 1519867800 2018.03.01 01:30 1699.24000000 1698.11000000 1697.99000000 1699.50000000 1695.69108493 2.46435268 194 1519868700 2018.03.01 01:45 1698.10000000 1696.91000000 1696.51000000 1698.25000000 1695.80717208 2.42613903 260 1519869600 2018.03.01 02:00 1696.86000000 1696.95000000 1696.69000000 1697.81000000 1695.91601283 2.39784562 391 1519870500 2018.03.01 02:15 1696.99000000 1698.01000000 1696.94000000 1698.81000000 1696.11544018 2.19910382 617 1519871400 2018.03.01 02:30 1698.11000000 1699.98000000 1698.11000000 1701.19000000 1696.48349350 2.16457336 979 1519872300 2018.03.01 02:45 1699.92000000 1699.69000000 1699.40000000 1700.69000000 1696.78887507 2.16114658 518 1519873200 2018.03.01 03:00 1699.80000000 1701.32000000 1698.58000000 1701.48000000 1697.22041078 2.20930623 1001 1519874100 2018.03.01 03:15 1701.40000000 1702.51000000 1700.77000000 1702.79000000 1697.72418118 2.21110764 1205 1519875000 2018.03.01 03:30 1702.46000000 1702.17000000 1701.69000000 1703.03000000 1698.14759250 2.17292077 945 1519875900 2018.03.01 03:45 1702.25000000 1702.14000000 1701.31000000 1702.58000000 1698.52782178 2.20543920 469 1519876800 2018.03.01 04:00 1702.04000000 1703.81000000 1702.00000000 1704.06000000 1699.03088637 2.41700432 637 1519877700 2018.03.01 04:15 1703.79000000 1703.00000000 1702.87000000 1705.07000000 1699.40889720 2.50901052 953 1519878600 2018.03.01 04:30 1702.94000000 1702.47000000 1702.21000000 1703.34000000 1699.70043080 2.46209059 979 1519879500 2018.03.01 04:45 1702.37000000 1702.65000000 1701.65000000 1703.79000000 1699.98134215 2.44957500 1610 1519880400 2018.03.01 05:00 1702.92000000 1702.04000000 1702.01000000 1703.16000000 1700.17740480 2.35126992 580 1519881300 2018.03.01 05:15 1702.04000000 1701.15000000 1701.08000000 1702.15000000 1700.27003292 2.25481927 280 1519882200 2018.03.01 05:30 1701.20000000 1701.18000000 1700.70000000 1701.81000000 1700.35669645 2.15473111 235 1519883100 2018.03.01 05:45 1701.27000000 1701.18000000 1700.82000000 1701.63000000 1700.43510631 2.04078337 242 1519884000 2018.03.01 06:00 1701.13000000 1701.52000000 1701.05000000 1702.69000000 1700.53842952 1.99866319 323 1519884900 2018.03.01 06:15 1701.57000000 1700.23000000 1699.98000000 1701.99000000 1700.50905528 1.98666182 715 1519885800 2018.03.01 06:30 1700.19000000 1700.63000000 1700.12000000 1701.00000000 1700.52057382 1.91027115 296 1519886700 2018.03.01 06:45 1700.58000000 1700.37000000 1700.00000000 1700.79000000 1700.50623346 1.73686941 300 1519887600 2018.03.01 07:00 1700.32000000 1700.22000000 1699.56000000 1700.47000000 1700.47897313 1.55988072 505 1519888500 2018.03.01 07:15 1700.28000000 1700.12000000 1699.82000000 1700.65000000 1700.44478521 1.48334873 328 1519889400 2018.03.01 07:30 1700.17000000 1700.78000000 1699.98000000 1700.83000000 1700.47671043 1.45993212 235 1519890300 2018.03.01 07:45 1700.73000000 1699.93000000 1699.86000000 1701.05000000 1700.42464277 1.49052087 418 1519891200 2018.03.01 08:00 1699.99000000 1699.29000000 1698.95000000 1700.22000000 1700.31658155 1.56901944 1266 1519892100 2018.03.01 08:15 1699.38000000 1699.35000000 1698.68000000 1699.77000000 1700.22452617 1.56244043 945 1519893000 2018.03.01 08:30 1699.30000000 1698.41000000 1697.93000000 1699.60000000 1700.05171415 1.65003348 394 1519893900 2018.03.01 08:45 1698.41000000 1698.76000000 1698.14000000 1698.97000000 1699.92869376 1.67351186 677 1519894800 2018.03.01 09:00 1698.76000000 1699.88000000 1698.17000000 1699.94000000 1699.92405626 1.43328972 908 1519895700 2018.03.01 09:15 1699.94000000 1700.44000000 1699.10000000 1700.54000000 1699.97319376 1.23992871 886 1519896600 2018.03.01 09:30 1700.44000000 1699.89000000 1699.74000000 1700.50000000 1699.96527054 1.11036443 543 1519897500 2018.03.01 09:45 1699.82000000 1699.29000000 1698.63000000 1700.22000000 1699.90095906 0.96638097 635 1519898400 2018.03.01 10:00 1699.33000000 1697.73000000 1697.29000000 1699.67000000 1699.69420105 1.01573174 1283 1519899300 2018.03.01 10:15 1697.71000000 1697.33000000 1696.56000000 1697.84000000 1699.46903905 1.14694860 759 1519900200 2018.03.01 10:30 1697.32000000 1695.43000000 1694.92000000 1697.32000000 1699.08436866 1.47871858 727 1519901100 2018.03.01 10:45 1695.46000000 1694.70000000 1694.53000000 1695.75000000 1698.66680974 1.79209586 791 1519902000 2018.03.01 11:00 1694.64000000 1697.04000000 1694.26000000 1697.20000000 1698.51187548 1.74967406 1159 1519902900 2018.03.01 11:15 1696.95000000 1696.61000000 1695.89000000 1697.11000000 1698.33074448 1.79872895 1135 1519903800 2018.03.01 11:30 1696.71000000 1698.29000000 1696.38000000 1698.86000000 1698.32686406 1.72453081 1326 1519904700 2018.03.01 11:45 1698.18000000 1699.12000000 1697.91000000 1699.83000000 1698.40240081 1.66029334 861 1519905600 2018.03.01 12:00 1699.06000000 1697.97000000 1697.14000000 1699.12000000 1698.36121978 1.61615471 1148 1519906500 2018.03.01 12:15 1698.08000000 1698.01000000 1697.52000000 1699.44000000 1698.32777028 1.57098946 805 1519907400 2018.03.01 12:30 1698.06000000 1697.53000000 1697.48000000 1698.92000000 1698.25179216 1.48091634 687 1519908300 2018.03.01 12:45 1697.48000000 1696.57000000 1696.53000000 1698.34000000 1698.09162148 1.47138662 990 1519909200 2018.03.01 13:00 1696.57000000 1695.95000000 1695.68000000 1696.81000000 1697.88765753 1.51395264 553 1519910100 2018.03.01 13:15 1696.01000000 1694.77000000 1694.61000000 1696.09000000 1697.59073776 1.62466270 674 1519911000 2018.03.01 13:30 1694.84000000 1695.27000000 1694.06000000 1695.41000000 1697.36971512 1.70200490 526 1519911900 2018.03.01 13:45 1695.19000000 1694.38000000 1694.25000000 1695.50000000 1697.08498034 1.81498315 761 1519912800 2018.03.01 14:00 1694.44000000 1691.35000000 1690.67000000 1694.44000000 1696.53879174 2.15088041 957 1519913700 2018.03.01 14:15 1691.30000000 1691.78000000 1690.94000000 1692.48000000 1696.08557348 2.26340366 1424 1519914600 2018.03.01 14:30 1691.71000000 1691.95000000 1689.54000000 1692.80000000 1695.69170934 2.32041488 1310 1519915500 2018.03.01 14:45 1691.84000000 1690.67000000 1689.37000000 1691.87000000 1695.21345131 2.48200515 1057 1519916400 2018.03.01 15:00 1690.79000000 1690.21000000 1689.08000000 1690.79000000 1694.73693213 2.71182451 1933 1519917300 2018.03.01 15:15 1690.12000000 1688.04000000 1687.84000000 1690.98000000 1694.09912907 3.11841606 1038 1519918200 2018.03.01 15:30 1688.12000000 1687.70000000 1686.90000000 1688.85000000 1693.48968821 3.52364297 2597 1519919100 2018.03.01 15:45 1687.66000000 1691.67000000 1687.52000000 1692.34000000 1693.31638457 3.57768981 1862 1519920000 2018.03.01 16:00 1691.62000000 1689.29000000 1689.17000000 1693.00000000 1692.93291937 3.67130276 1984 1519920900 2018.03.01 16:15 1689.25000000 1689.87000000 1688.13000000 1689.87000000 1692.64121277 3.70118943 1599 1519921800 2018.03.01 16:30 1689.78000000 1689.34000000 1687.84000000 1689.94000000 1692.32681155 3.60804543 1867 1519922700 2018.03.01 16:45 1689.29000000 1689.49000000 1688.63000000 1691.11000000 1692.05663902 3.36577960 1586 1519923600 2018.03.01 17:00 1689.78000000 1688.77000000 1688.20000000 1690.78000000 1691.74362578 3.20380967 3067 1519924500 2018.03.01 17:15 1688.81000000 1686.15000000 1685.42000000 1688.88000000 1691.21089952 3.15113259 2848 1519925400 2018.03.01 17:30 1686.22000000 1687.64000000 1685.52000000 1688.58000000 1690.87081385 2.92781643 2899 1519926300 2018.03.01 17:45 1687.59000000 1685.84000000 1685.24000000 1688.07000000 1690.39168872 2.84499286 2553 1519927200 2018.03.01 18:00 1685.91000000 1685.92000000 1684.66000000 1686.33000000 1689.96581360 2.72048719 1743 1519928100 2018.03.01 18:15 1685.87000000 1686.73000000 1685.77000000 1688.00000000 1689.65764088 2.57719162 2313 1519929000 2018.03.01 18:30 1686.78000000 1689.95000000 1686.63000000 1690.22000000 1689.68548461 2.25607901 2221 1519929900 2018.03.01 18:45 1690.02000000 1689.28000000 1688.05000000 1691.10000000 1689.64686702 1.98773005 3993 1519930800 2018.03.01 19:00 1689.17000000 1688.56000000 1688.19000000 1690.08000000 1689.54335588 1.93131990 3479 1519931700 2018.03.01 19:15 1688.59000000 1690.18000000 1688.41000000 1690.81000000 1689.60398865 1.89377247 2642 1519932600 2018.03.01 19:30 1690.11000000 1694.36000000 1690.06000000 1694.48000000 1690.05694211 2.28251893 3108 1519933500 2018.03.01 19:45 1694.50000000 1693.14000000 1692.20000000 1694.50000000 1690.35056667 2.51211557 3387 1519934400 2018.03.01 20:00 1693.06000000 1691.25000000 1690.32000000 1694.13000000 1690.43622699 2.56159111 3854 1519935300 2018.03.01 20:15 1691.29000000 1687.73000000 1687.22000000 1691.42000000 1690.17849109 2.45777192 2847 1519936200 2018.03.01 20:30 1687.74000000 1691.54000000 1687.40000000 1691.75000000 1690.30815860 2.46206065 1556 1519937100 2018.03.01 20:45 1691.60000000 1692.73000000 1690.41000000 1693.02000000 1690.53881016 2.59614137 1398 1519938000 2018.03.01 21:00 1692.68000000 1694.03000000 1692.07000000 1694.16000000 1690.87130443 2.82659154 1954 1519938900 2018.03.01 21:15 1694.11000000 1692.53000000 1691.91000000 1694.72000000 1691.02927544 2.90753285 3278 1519939800 2018.03.01 21:30 1692.41000000 1693.82000000 1691.84000000 1694.47000000 1691.29505873 3.05414624 2746 1519940700 2018.03.01 21:45 1693.87000000 1695.90000000 1693.47000000 1697.03000000 1691.73362457 3.35977920 5190 1519941600 2018.03.01 22:00 1695.80000000 1696.79000000 1695.51000000 1699.56000000 1692.21518413 3.65394878 4878 1519942500 2018.03.01 22:15 1697.08000000 1698.56000000 1696.20000000 1699.34000000 1692.81945231 3.86872351 4245 1519943400 2018.03.01 22:30 1698.54000000 1700.44000000 1697.86000000 1701.45000000 1693.54521876 4.27759006 3046 1519944300 2018.03.01 22:45 1700.44000000 1694.64000000 1694.21000000 1700.55000000 1693.64948364 3.95449535 1495 1519945200 2018.03.01 23:00 1694.75000000 1696.72000000 1694.64000000 1697.12000000 1693.94191377 3.69057121 763 1519946100 2018.03.01 23:15 1696.75000000 1696.41000000 1696.15000000 1697.45000000 1694.17696960 3.40898100 278 1519947000 2018.03.01 23:30 1696.26000000 1695.91000000 1695.72000000 1697.29000000 1694.34202011 3.32476537 582 1519947900 2018.03.01 23:45 1695.92000000 1697.35000000 1695.80000000 1697.56000000 1694.62849439 3.22941019 649 1519952400 2018.03.02 01:00 1696.19000000 1697.22000000 1695.57000000 1697.29000000 1694.87530445 3.00283955 700 1519953300 2018.03.02 01:15 1697.11000000 1697.46000000 1696.71000000 1697.55000000 1695.12146593 2.87822419 202 1519954200 2018.03.02 01:30 1697.40000000 1696.68000000 1696.17000000 1697.91000000 1695.26989774 2.90208692 203 1519955100 2018.03.02 01:45 1696.59000000 1696.15000000 1695.41000000 1697.27000000 1695.35371701 2.87296553 336 1519956000 2018.03.02 02:00 1696.22000000 1697.36000000 1696.17000000 1697.80000000 1695.54479158 2.75578404 412 1519956900 2018.03.02 02:15 1697.31000000 1695.85000000 1695.64000000 1697.61000000 1695.57385905 2.12729598 334 1519957800 2018.03.02 02:30 1695.89000000 1694.52000000 1694.41000000 1696.16000000 1695.47349152 1.96816478 412 1519958700 2018.03.02 02:45 1694.45000000 1693.67000000 1693.67000000 1694.91000000 1695.30173042 1.97607125 413 1519959600 2018.03.02 03:00 1693.62000000 1693.36000000 1692.45000000 1693.92000000 1695.11680371 2.08080369 895 1519960500 2018.03.02 03:15 1693.42000000 1695.57000000 1693.24000000 1695.64000000 1695.15996527 1.97791647 1042 1519961400 2018.03.02 03:30 1695.58000000 1695.97000000 1694.89000000 1696.75000000 1695.23711143 1.91863238 1034 1519962300 2018.03.02 03:45 1695.97000000 1697.49000000 1695.69000000 1698.05000000 1695.45167225 1.85940729 1419 1519963200 2018.03.02 04:00 1697.43000000 1696.95000000 1696.60000000 1697.63000000 1695.59437013 1.79605321 851 1519964100 2018.03.02 04:15 1696.94000000 1697.33000000 1696.69000000 1697.85000000 1695.75966821 1.64723049 865 1519965000 2018.03.02 04:30 1697.40000000 1697.52000000 1696.64000000 1698.06000000 1695.92731886 1.28503496 874 1519965900 2018.03.02 04:45 1697.56000000 1697.56000000 1696.83000000 1698.38000000 1696.08281230 1.26241444 488 1519966800 2018.03.02 05:00 1697.45000000 1697.66000000 1696.85000000 1697.99000000 1696.23302065 1.27482945 555 1519967700 2018.03.02 05:15 1697.69000000 1697.01000000 1696.84000000 1698.21000000 1696.30701869 1.27679537 472 1519968600 2018.03.02 05:30 1696.98000000 1697.92000000 1696.57000000 1698.11000000 1696.46063595 1.30671396 492 1519969500 2018.03.02 05:45 1697.96000000 1698.09000000 1697.43000000 1698.16000000 1696.61581348 1.33856780 238 1519970400 2018.03.02 06:00 1698.15000000 1697.37000000 1697.16000000 1698.31000000 1696.68764077 1.34649381 358 1519971300 2018.03.02 06:15 1697.41000000 1696.36000000 1696.28000000 1697.83000000 1696.65643689 1.33381650 329 1519972200 2018.03.02 06:30 1696.27000000 1697.40000000 1696.17000000 1697.43000000 1696.72725242 1.35129332 210 1519973100 2018.03.02 06:45 1697.39000000 1697.79000000 1697.24000000 1697.88000000 1696.82846648 1.37630554 151 1519974000 2018.03.02 07:00 1697.88000000 1697.89000000 1697.57000000 1698.12000000 1696.92956491 1.40709229 236 1519974900 2018.03.02 07:15 1697.94000000 1697.70000000 1697.49000000 1698.30000000 1697.00293968 1.40786905 149 1519975800 2018.03.02 07:30 1697.81000000 1698.27000000 1697.70000000 1699.24000000 1697.12361209 1.33525447 450 1519976700 2018.03.02 07:45 1698.27000000 1698.53000000 1698.01000000 1699.19000000 1697.25755380 1.13419083 1339 1519977600 2018.03.02 08:00 1698.49000000 1698.34000000 1697.70000000 1698.73000000 1697.36064391 0.74783858 614 1519978500 2018.03.02 08:15 1698.29000000 1698.67000000 1697.67000000 1699.06000000 1697.48534449 0.66540370 802 1519979400 2018.03.02 08:30 1698.71000000 1697.38000000 1697.25000000 1698.82000000 1697.47531168 0.57631488 780 1519980300 2018.03.02 08:45 1697.49000000 1697.91000000 1697.30000000 1698.35000000 1697.51671057 0.57108221 941 1519981200 2018.03.02 09:00 1697.91000000 1696.41000000 1696.41000000 1697.91000000 1697.41130956 0.64162584 1224 1519982100 2018.03.02 09:15 1696.37000000 1698.10000000 1696.30000000 1698.24000000 1697.47689913 0.63426082 894 1519983000 2018.03.02 09:30 1698.01000000 1696.71000000 1696.65000000 1698.44000000 1697.40386112 0.68024431 1150 1519983900 2018.03.02 09:45 1696.67000000 1697.36000000 1696.30000000 1698.10000000 1697.39968387 0.68090312 1044 1519984800 2018.03.02 10:00 1697.41000000 1696.74000000 1696.52000000 1697.73000000 1697.33685683 0.71470526 1068 1519985700 2018.03.02 10:15 1696.68000000 1695.04000000 1694.60000000 1697.13000000 1697.11810856 0.94235200 2422 1519986600 2018.03.02 10:30 1694.98000000 1695.77000000 1694.26000000 1695.95000000 1696.98971727 1.01657863 2599 1519987500 2018.03.02 10:45 1695.65000000 1695.76000000 1695.22000000 1696.27000000 1696.87260134 1.06256750 2380 1519988400 2018.03.02 11:00 1695.81000000 1696.10000000 1695.44000000 1696.49000000 1696.79902026 1.09627199 1538 1519989300 2018.03.02 11:15 1696.19000000 1697.17000000 1695.63000000 1697.18000000 1696.83435166 1.08087748 852 1519990200 2018.03.02 11:30 1697.22000000 1698.61000000 1696.90000000 1698.66000000 1697.00346103 1.08481512 567 1519991100 2018.03.02 11:45 1698.55000000 1698.27000000 1697.97000000 1699.12000000 1697.12408379 1.07717380 637 1519992000 2018.03.02 12:00 1698.24000000 1698.56000000 1698.09000000 1699.17000000 1697.26083771 1.08880963 978 1519992900 2018.03.02 12:15 1698.46000000 1699.49000000 1698.30000000 1699.97000000 1697.47313888 1.17687755 1328 1519993800 2018.03.02 12:30 1699.52000000 1700.62000000 1698.88000000 1700.66000000 1697.77283994 1.36966941 1284 1519994700 2018.03.02 12:45 1700.57000000 1700.82000000 1699.43000000 1700.88000000 1698.06304566 1.56301597 1151 1519995600 2018.03.02 13:00 1700.72000000 1703.28000000 1700.31000000 1704.35000000 1698.55989846 2.04221419 2061 1519996500 2018.03.02 13:15 1703.16000000 1704.76000000 1703.15000000 1705.01000000 1699.15038432 2.61055881 1058 1519997400 2018.03.02 13:30 1704.82000000 1703.47000000 1702.65000000 1705.13000000 1699.56177629 2.87342046 1031 1519998300 2018.03.02 13:45 1703.42000000 1703.08000000 1702.08000000 1703.51000000 1699.89684521 3.05904679 996 1519999200 2018.03.02 14:00 1703.14000000 1704.44000000 1703.02000000 1705.57000000 1700.32952662 3.25048035 995 1520000100 2018.03.02 14:15 1704.50000000 1704.60000000 1704.05000000 1705.56000000 1700.73623837 3.47025429 856 1520001000 2018.03.02 14:30 1704.65000000 1705.98000000 1703.67000000 1706.03000000 1701.23564424 3.68724177 786 1520001900 2018.03.02 14:45 1705.90000000 1705.31000000 1704.83000000 1706.28000000 1701.62367812 3.80511116 913 1520002800 2018.03.02 15:00 1705.33000000 1704.57000000 1703.78000000 1706.16000000 1701.90428021 3.77753930 1353 1520003700 2018.03.02 15:15 1704.62000000 1704.99000000 1704.28000000 1706.49000000 1702.19815828 3.58354417 1453 1520004600 2018.03.02 15:30 1705.13000000 1705.10000000 1704.37000000 1706.13000000 1702.47452416 3.39431942 1130 1520005500 2018.03.02 15:45 1705.14000000 1707.35000000 1704.83000000 1707.49000000 1702.93885519 3.28738288 1935 1520006400 2018.03.02 16:00 1707.31000000 1708.21000000 1707.26000000 1708.78000000 1703.44086898 3.18033491 1565 1520007300 2018.03.02 16:15 1708.18000000 1708.91000000 1707.94000000 1709.51000000 1703.96173860 3.13556048 1109 1520008200 2018.03.02 16:30 1709.02000000 1708.80000000 1707.38000000 1709.48000000 1704.42252540 3.11754369 2770 1520009100 2018.03.02 16:45 1708.76000000 1707.39000000 1707.36000000 1709.10000000 1704.70514203 2.88277767 2001 1520010000 2018.03.02 17:00 1707.34000000 1706.52000000 1706.08000000 1707.90000000 1704.87798565 2.56023967 1734 1520010900 2018.03.02 17:15 1706.44000000 1708.22000000 1706.23000000 1709.12000000 1705.19627273 2.34116550 1519 1520011800 2018.03.02 17:30 1708.36000000 1704.61000000 1704.19000000 1708.59000000 1705.14043723 2.11906877 2171 1520012700 2018.03.02 17:45 1704.65000000 1704.87000000 1703.86000000 1705.28000000 1705.11468130 1.89511811 1496 1520013600 2018.03.02 18:00 1704.80000000 1705.19000000 1704.73000000 1705.59000000 1705.12185451 1.84754098 1991 1520014500 2018.03.02 18:15 1705.24000000 1703.91000000 1703.49000000 1705.33000000 1705.00643980 1.90908536 1221 1520015400 2018.03.02 18:30 1703.87000000 1702.84000000 1702.34000000 1704.71000000 1704.80011220 2.02691467 1656 1520016300 2018.03.02 18:45 1702.80000000 1699.94000000 1698.90000000 1702.91000000 1704.33724437 2.46670588 1634 1520017200 2018.03.02 19:00 1700.07000000 1702.17000000 1699.93000000 1702.73000000 1704.13084014 2.61358421 1038 1520018100 2018.03.02 19:15 1702.13000000 1702.06000000 1701.68000000 1702.69000000 1703.93361727 2.74824339 899 1520019000 2018.03.02 19:30 1702.13000000 1703.38000000 1701.96000000 1704.00000000 1703.88089182 2.73804603 769 1520019900 2018.03.02 19:45 1703.34000000 1703.55000000 1702.28000000 1703.95000000 1703.84937831 2.73494253 678 1520020800 2018.03.02 20:00 1703.60000000 1702.89000000 1702.25000000 1704.03000000 1703.75800895 2.77971239 590 1520021700 2018.03.02 20:15 1702.93000000 1705.98000000 1702.75000000 1705.98000000 1703.96962714 2.71604560 1049 1520022600 2018.03.02 20:30 1705.98000000 1705.57000000 1704.76000000 1707.35000000 1704.12204361 2.66725423 987 1520023500 2018.03.02 20:45 1705.61000000 1705.52000000 1704.39000000 1705.96000000 1704.25518231 2.54319951 463 1520024400 2018.03.02 21:00 1705.50000000 1705.32000000 1704.68000000 1705.74000000 1704.35659352 2.37185117 403 1520025300 2018.03.02 21:15 1705.27000000 1706.27000000 1705.24000000 1706.79000000 1704.53882271 2.15914007 538 1520026200 2018.03.02 21:30 1706.34000000 1705.95000000 1705.63000000 1706.83000000 1704.67322055 1.96295133 424 1520027100 2018.03.02 21:45 1705.83000000 1705.88000000 1705.43000000 1706.14000000 1704.78815192 1.89805685 460 1520028000 2018.03.02 22:00 1705.93000000 1706.00000000 1705.26000000 1706.89000000 1704.90356602 1.89856070 592 1520028900 2018.03.02 22:15 1705.96000000 1704.72000000 1704.43000000 1706.12000000 1704.88608355 1.74257475 494 1520029800 2018.03.02 22:30 1704.77000000 1702.46000000 1702.39000000 1704.89000000 1704.65502797 1.75335368 506 1520030700 2018.03.02 22:45 1702.41000000 1703.19000000 1701.92000000 1703.75000000 1704.51550150 1.74781632 806 1520031600 2018.03.02 23:00 1703.00000000 1702.60000000 1702.49000000 1704.38000000 1704.33307278 1.75054735 645 1520032500 2018.03.02 23:15 1702.67000000 1702.96000000 1701.93000000 1703.09000000 1704.20230395 1.75211720 537 1520033400 2018.03.02 23:30 1702.96000000 1702.66000000 1702.47000000 1703.09000000 1704.05541786 1.74486103 362 1520034300 2018.03.02 23:45 1702.69000000 1702.71000000 1702.22000000 1702.99000000 1703.92728282 1.52118630 402 1520211600 2018.03.05 01:00 1704.74000000 1705.41000000 1704.14000000 1705.84000000 1704.06849398 1.48229433 830 1520212500 2018.03.05 01:15 1705.46000000 1706.57000000 1705.46000000 1707.55000000 1704.30673265 1.47285210 894 1520213400 2018.03.05 01:30 1706.60000000 1706.18000000 1702.89000000 1707.15000000 1704.48513906 1.49065006 848 1520214300 2018.03.05 01:45 1706.30000000 1705.99000000 1705.41000000 1706.43000000 1704.62845915 1.49619550 337 1520215200 2018.03.05 02:00 1705.91000000 1705.55000000 1703.79000000 1706.26000000 1704.71622495 1.44722691 567 1520216100 2018.03.05 02:15 1705.51000000 1705.82000000 1704.66000000 1706.28000000 1704.82134638 1.43352070 421 1520217000 2018.03.05 02:30 1705.52000000 1705.11000000 1704.34000000 1705.66000000 1704.84883720 1.42501271 548 1520217900 2018.03.05 02:45 1705.13000000 1705.49000000 1704.45000000 1705.91000000 1704.90990033 1.42592302 517 1520218800 2018.03.05 03:00 1705.41000000 1708.33000000 1705.33000000 1708.49000000 1705.23562410 1.63156001 658 1520219700 2018.03.05 03:15 1708.44000000 1707.52000000 1707.11000000 1708.73000000 1705.45318371 1.73070369 411 1520220600 2018.03.05 03:30 1707.63000000 1708.15000000 1706.47000000 1708.23000000 1705.71002336 1.88696462 473 1520221500 2018.03.05 03:45 1708.21000000 1709.80000000 1707.25000000 1710.03000000 1706.09954494 2.19527165 450 1520222400 2018.03.05 04:00 1709.82000000 1710.39000000 1709.10000000 1710.71000000 1706.50815971 2.51600224 726 1520223300 2018.03.05 04:15 1710.39000000 1710.68000000 1710.16000000 1710.97000000 1706.90547783 2.77467408 528 1520224200 2018.03.05 04:30 1710.75000000 1712.10000000 1710.57000000 1712.23000000 1707.40019423 2.97385589 367 1520225100 2018.03.05 04:45 1712.05000000 1710.93000000 1710.70000000 1712.09000000 1707.73636621 3.02197868 566 1520226000 2018.03.05 05:00 1710.93000000 1711.48000000 1710.92000000 1711.75000000 1708.09290276 3.00493422 368 1520226900 2018.03.05 05:15 1711.48000000 1710.44000000 1710.14000000 1711.94000000 1708.31643583 2.87636739 401 1520227800 2018.03.05 05:30 1710.48000000 1710.76000000 1710.24000000 1711.41000000 1708.54915623 2.68094158 395 1520228700 2018.03.05 05:45 1710.81000000 1711.76000000 1710.67000000 1711.97000000 1708.85495087 2.48370742 505 1520229600 2018.03.05 06:00 1711.81000000 1711.18000000 1711.04000000 1711.81000000 1709.07638412 2.44095743 276 1520230500 2018.03.05 06:15 1711.13000000 1710.95000000 1710.64000000 1711.92000000 1709.25482373 2.42973263 303 1520231400 2018.03.05 06:30 1710.99000000 1711.02000000 1710.63000000 1711.42000000 1709.42293576 2.37541719 246 1520232300 2018.03.05 06:45 1711.01000000 1711.66000000 1710.91000000 1712.09000000 1709.63598949 2.30973596 383 1520233200 2018.03.05 07:00 1711.71000000 1710.65000000 1710.59000000 1711.79000000 1709.73256192 2.13222042 403 1520234100 2018.03.05 07:15 1710.71000000 1711.66000000 1710.71000000 1712.01000000 1709.91612745 1.97512477 175 1520235000 2018.03.05 07:30 1711.68000000 1711.36000000 1711.00000000 1711.80000000 1710.05363913 1.66117003 294 1520235900 2018.03.05 07:45 1711.36000000 1710.87000000 1710.58000000 1711.73000000 1710.13138778 1.29420456 497 1520236800 2018.03.05 08:00 1710.80000000 1711.50000000 1710.39000000 1711.57000000 1710.26173180 1.20992565 451 1520237700 2018.03.05 08:15 1711.46000000 1712.23000000 1711.20000000 1712.58000000 1710.44918592 1.02380963 421 1520238600 2018.03.05 08:30 1712.19000000 1713.13000000 1712.00000000 1713.28000000 1710.70450154 0.90053658 686 1520239500 2018.03.05 08:45 1713.17000000 1712.27000000 1712.27000000 1713.54000000 1710.85359663 0.84973473 696 1520240400 2018.03.05 09:00 1712.34000000 1712.85000000 1712.24000000 1713.66000000 1711.04373029 0.84309906 1233 1520241300 2018.03.05 09:15 1712.90000000 1713.03000000 1712.07000000 1713.57000000 1711.23289883 0.85440479 1656 1520242200 2018.03.05 09:30 1713.08000000 1714.26000000 1713.08000000 1714.50000000 1711.52119418 0.98216990 971 1520243100 2018.03.05 09:45 1714.20000000 1715.11000000 1713.45000000 1715.87000000 1711.86298521 1.20134273 1656 1520244000 2018.03.05 10:00 1715.03000000 1714.47000000 1713.78000000 1715.63000000 1712.11127233 1.31928918 1048 1520244900 2018.03.05 10:15 1714.52000000 1714.02000000 1714.00000000 1715.35000000 1712.29305592 1.33054999 1096 1520245800 2018.03.05 10:30 1714.07000000 1712.75000000 1712.54000000 1714.65000000 1712.33657440 1.28895413 926 1520246700 2018.03.05 10:45 1712.80000000 1711.67000000 1710.93000000 1712.82000000 1712.27309113 1.29245745 1117 1520247600 2018.03.05 11:00 1711.72000000 1712.34000000 1711.43000000 1713.10000000 1712.27946340 1.26865217 727 1520248500 2018.03.05 11:15 1712.28000000 1712.25000000 1711.92000000 1713.11000000 1712.27665736 1.23375082 654 1520249400 2018.03.05 11:30 1712.29000000 1711.48000000 1711.48000000 1712.43000000 1712.20078523 1.22931852 1114 1520250300 2018.03.05 11:45 1711.50000000 1710.71000000 1710.24000000 1711.97000000 1712.05880569 1.30119615 1348 1520251200 2018.03.05 12:00 1710.69000000 1710.20000000 1710.20000000 1711.36000000 1711.88177657 1.38622043 1038 1520252100 2018.03.05 12:15 1710.20000000 1710.18000000 1709.66000000 1710.52000000 1711.71970261 1.49559529 596 1520253000 2018.03.05 12:30 1710.23000000 1711.39000000 1710.12000000 1711.42000000 1711.68830237 1.50845269 994 1520253900 2018.03.05 12:45 1711.39000000 1710.67000000 1710.35000000 1711.55000000 1711.59132119 1.55781683 772 1520254800 2018.03.05 13:00 1710.63000000 1710.44000000 1710.22000000 1711.21000000 1711.48167155 1.62912811 666 1520255700 2018.03.05 13:15 1710.46000000 1710.01000000 1709.78000000 1711.35000000 1711.34151236 1.71597275 630 1520256600 2018.03.05 13:30 1709.99000000 1708.95000000 1708.39000000 1710.14000000 1711.11374927 1.84412351 933 1520257500 2018.03.05 13:45 1708.99000000 1709.25000000 1708.33000000 1709.43000000 1710.93624934 1.94506592 631 1520258400 2018.03.05 14:00 1709.25000000 1708.91000000 1708.62000000 1709.41000000 1710.74327322 2.02499292 807 1520259300 2018.03.05 14:15 1708.82000000 1709.26000000 1707.76000000 1709.37000000 1710.60200910 2.03940314 837 1520260200 2018.03.05 14:30 1709.21000000 1709.12000000 1708.48000000 1709.60000000 1710.46086538 1.94347394 777 1520261100 2018.03.05 14:45 1709.07000000 1709.39000000 1708.74000000 1709.43000000 1710.35887820 1.68765288 598 1520262000 2018.03.05 15:00 1709.31000000 1708.09000000 1707.67000000 1709.66000000 1710.14279456 1.54645204 922 1520262900 2018.03.05 15:15 1708.14000000 1708.44000000 1707.81000000 1708.48000000 1709.98062365 1.36162860 1010 1520263800 2018.03.05 15:30 1708.38000000 1708.22000000 1707.10000000 1708.45000000 1709.81294521 1.29476979 2009 1520264700 2018.03.05 15:45 1708.29000000 1708.30000000 1707.53000000 1708.61000000 1709.66885519 1.28784010 1368 1520265600 2018.03.05 16:00 1708.21000000 1708.36000000 1707.65000000 1708.94000000 1709.54420231 1.18574981 1805 1520266500 2018.03.05 16:15 1708.41000000 1708.76000000 1708.19000000 1709.88000000 1709.46951638 1.03471278 1712 1520267400 2018.03.05 16:30 1708.71000000 1708.00000000 1707.24000000 1709.06000000 1709.32956244 0.97864058 4103 1520268300 2018.03.05 16:45 1707.90000000 1706.64000000 1706.30000000 1708.81000000 1709.07341363 1.08949935 3296 1520269200 2018.03.05 17:00 1706.63000000 1707.51000000 1706.50000000 1708.36000000 1708.92451710 1.11554128 3850 1520270100 2018.03.05 17:15 1707.58000000 1708.63000000 1707.12000000 1709.28000000 1708.89646785 1.08181448 4037 1520271000 2018.03.05 17:30 1708.57000000 1706.68000000 1706.45000000 1709.12000000 1708.68537567 1.02901787 3411 1520271900 2018.03.05 17:45 1706.72000000 1705.46000000 1705.21000000 1707.22000000 1708.37819704 1.14631195 3130 1520272800 2018.03.05 18:00 1705.51000000 1702.61000000 1702.18000000 1705.89000000 1707.82884494 1.63821769 3413 1520273700 2018.03.05 18:15 1702.64000000 1702.33000000 1701.26000000 1702.87000000 1707.30514542 2.00996915 3281 1520274600 2018.03.05 18:30 1702.43000000 1701.52000000 1701.20000000 1702.74000000 1706.75417919 2.41812689 2679 1520275500 2018.03.05 18:45 1701.45000000 1701.88000000 1700.66000000 1702.20000000 1706.28997165 2.66077806 2993 1520276400 2018.03.05 19:00 1701.78000000 1700.55000000 1699.83000000 1702.32000000 1705.74330768 2.98306570 2647 1520277300 2018.03.05 19:15 1700.55000000 1700.99000000 1699.58000000 1701.05000000 1705.29061171 3.14870786 2763 1520278200 2018.03.05 19:30 1700.95000000 1701.85000000 1700.77000000 1702.07000000 1704.96293441 3.18678350 2156 1520279100 2018.03.05 19:45 1701.75000000 1700.80000000 1700.46000000 1701.90000000 1704.56646446 3.23288417 1643 1520280000 2018.03.05 20:00 1700.71000000 1698.63000000 1697.87000000 1700.85000000 1704.00108689 3.49079142 2319 1520280900 2018.03.05 20:15 1698.53000000 1699.19000000 1698.29000000 1699.47000000 1703.54288814 3.58933428 2137 1520281800 2018.03.05 20:30 1699.31000000 1700.06000000 1699.07000000 1700.82000000 1703.21118451 3.57321885 1822 1520282700 2018.03.05 20:45 1700.12000000 1698.33000000 1697.82000000 1700.26000000 1702.74630980 3.61832955 1830 1520283600 2018.03.05 21:00 1698.42000000 1698.88000000 1697.68000000 1698.97000000 1702.37808981 3.54410617 1704 1520284500 2018.03.05 21:15 1698.83000000 1699.47000000 1698.55000000 1700.32000000 1702.10112888 3.33040719 970 1520285400 2018.03.05 21:30 1699.52000000 1699.45000000 1698.68000000 1699.70000000 1701.84864042 3.12293904 733 1520286300 2018.03.05 21:45 1699.44000000 1700.50000000 1699.25000000 1700.58000000 1701.72019847 2.94806747 562 1520287200 2018.03.05 22:00 1700.58000000 1699.64000000 1699.17000000 1700.58000000 1701.52208433 2.67074039 345 1520288100 2018.03.05 22:15 1699.68000000 1699.65000000 1698.85000000 1700.17000000 1701.34379058 2.14483261 396 1520289000 2018.03.05 22:30 1699.58000000 1698.93000000 1698.84000000 1699.66000000 1701.11390577 1.77463210 482 1520289900 2018.03.05 22:45 1699.01000000 1699.08000000 1698.46000000 1699.31000000 1700.92020046 1.44975235 297 1520290800 2018.03.05 23:00 1699.03000000 1700.52000000 1699.03000000 1700.94000000 1700.88208613 1.38090606 279 1520291700 2018.03.05 23:15 1700.48000000 1700.09000000 1699.98000000 1700.63000000 1700.80664935 1.30618970 178 1520292600 2018.03.05 23:30 1699.86000000 1700.04000000 1699.39000000 1700.22000000 1700.73363513 1.25971420 457 1520293500 2018.03.05 23:45 1699.97000000 1699.77000000 1699.68000000 1700.55000000 1700.64186035 1.18680694 508 1520298000 2018.03.06 01:00 1700.39000000 1700.08000000 1699.77000000 1701.24000000 1700.58834984 1.15601567 1074 1520298900 2018.03.06 01:15 1700.06000000 1699.70000000 1699.48000000 1700.83000000 1700.50374510 1.10913886 348 1520299800 2018.03.06 01:30 1699.73000000 1700.75000000 1699.00000000 1701.07000000 1700.52719795 1.08714449 270 1520300700 2018.03.06 01:45 1700.59000000 1701.16000000 1700.59000000 1701.45000000 1700.58746481 1.14105368 264 1520301600 2018.03.06 02:00 1701.04000000 1701.39000000 1700.82000000 1701.80000000 1700.66389673 1.12411858 307 1520302500 2018.03.06 02:15 1701.45000000 1699.18000000 1698.06000000 1701.70000000 1700.52257323 1.02488276 601 1520303400 2018.03.06 02:30 1699.22000000 1700.51000000 1698.49000000 1701.93000000 1700.52137578 1.01887140 891 1520304300 2018.03.06 02:45 1700.42000000 1700.20000000 1700.09000000 1702.28000000 1700.49076856 0.87697572 490 1520305200 2018.03.06 03:00 1700.26000000 1699.54000000 1698.82000000 1700.52000000 1700.40021918 0.77505359 623 1520306100 2018.03.06 03:15 1699.59000000 1699.39000000 1698.68000000 1699.83000000 1700.30400783 0.73251491 524 1520307000 2018.03.06 03:30 1699.43000000 1697.88000000 1697.59000000 1700.21000000 1700.07314994 0.81281050 869 1520307900 2018.03.06 03:45 1697.92000000 1699.20000000 1697.56000000 1699.31000000 1699.98999280 0.81054165 599 1520308800 2018.03.06 04:00 1699.15000000 1699.01000000 1698.23000000 1699.35000000 1699.89666015 0.82022653 816 1520309700 2018.03.06 04:15 1699.05000000 1699.56000000 1698.64000000 1699.69000000 1699.86459728 0.81863423 380 1520310600 2018.03.06 04:30 1699.61000000 1699.50000000 1698.83000000 1699.66000000 1699.82987373 0.79483607 341 1520311500 2018.03.06 04:45 1699.62000000 1698.05000000 1697.93000000 1699.62000000 1699.66036195 0.87892898 288 1520312400 2018.03.06 05:00 1698.11000000 1697.68000000 1697.63000000 1698.75000000 1699.47175605 0.97841050 274 1520313300 2018.03.06 05:15 1697.77000000 1699.46000000 1697.66000000 1699.47000000 1699.47063642 0.96875010 399 1520314200 2018.03.06 05:30 1699.51000000 1697.53000000 1697.10000000 1699.97000000 1699.28581391 1.07101966 538 1520315100 2018.03.06 05:45 1697.47000000 1699.64000000 1697.47000000 1699.70000000 1699.31954592 1.06316127 296 1520316000 2018.03.06 06:00 1699.59000000 1699.78000000 1699.01000000 1700.21000000 1699.36339869 1.04976064 291 1520316900 2018.03.06 06:15 1699.74000000 1700.00000000 1699.44000000 1700.31000000 1699.42402738 1.05227585 267 1520317800 2018.03.06 06:30 1700.02000000 1700.18000000 1699.49000000 1700.33000000 1699.49602477 1.02496082 390 1520318700 2018.03.06 06:45 1700.17000000 1702.48000000 1700.15000000 1703.25000000 1699.78021289 1.19635524 617 1520319600 2018.03.06 07:00 1702.48000000 1701.67000000 1701.46000000 1702.64000000 1699.96019262 1.26712224 657 1520320500 2018.03.06 07:15 1701.67000000 1702.26000000 1701.61000000 1702.81000000 1700.17922189 1.41848027 429 1520321400 2018.03.06 07:30 1702.31000000 1702.35000000 1701.18000000 1702.65000000 1700.38596266 1.56684519 400 1520322300 2018.03.06 07:45 1702.40000000 1701.83000000 1701.62000000 1702.54000000 1700.52349003 1.65045670 688 1520323200 2018.03.06 08:00 1701.88000000 1701.75000000 1701.34000000 1702.47000000 1700.64030050 1.70180750 454 1520324100 2018.03.06 08:15 1701.75000000 1702.77000000 1701.48000000 1702.90000000 1700.84312903 1.81475047 489 1520325000 2018.03.06 08:30 1702.73000000 1701.88000000 1701.57000000 1702.73000000 1700.94187864 1.73763035 487 1520325900 2018.03.06 08:45 1701.93000000 1701.91000000 1701.66000000 1702.83000000 1701.03408068 1.73523684 1086 1520326800 2018.03.06 09:00 1701.90000000 1701.48000000 1701.28000000 1702.96000000 1701.07654918 1.68992198 1058 1520327700 2018.03.06 09:15 1701.43000000 1701.82000000 1701.07000000 1702.36000000 1701.14735402 1.68127062 1091 1520328600 2018.03.06 09:30 1701.77000000 1702.35000000 1701.48000000 1702.60000000 1701.26189174 1.68701642 812 1520329500 2018.03.06 09:45 1702.30000000 1701.06000000 1700.95000000 1702.37000000 1701.24266395 1.52391527 716 1520330400 2018.03.06 10:00 1701.06000000 1701.27000000 1700.96000000 1702.61000000 1701.24526738 1.29926645 811 1520331300 2018.03.06 10:15 1701.32000000 1701.83000000 1701.27000000 1702.26000000 1701.30095620 1.24246779 569 1520332200 2018.03.06 10:30 1701.90000000 1702.61000000 1701.29000000 1702.61000000 1701.42562704 0.93426102 525 1520333100 2018.03.06 10:45 1702.55000000 1703.82000000 1702.25000000 1703.86000000 1701.65366256 0.94966008 744 1520334000 2018.03.06 11:00 1703.82000000 1704.58000000 1703.58000000 1704.77000000 1701.93236137 1.02073924 501 1520334900 2018.03.06 11:15 1704.52000000 1705.29000000 1704.32000000 1705.32000000 1702.25213647 1.14539468 784 1520335800 2018.03.06 11:30 1705.34000000 1705.08000000 1704.75000000 1705.57000000 1702.52145681 1.19736472 558 1520336700 2018.03.06 11:45 1705.14000000 1705.86000000 1704.61000000 1706.19000000 1702.83941330 1.41255087 721 1520337600 2018.03.06 12:00 1705.80000000 1706.44000000 1705.55000000 1706.67000000 1703.18232632 1.62571287 961 1520338500 2018.03.06 12:15 1706.49000000 1706.40000000 1705.40000000 1707.12000000 1703.48877143 1.80299748 632 1520339400 2018.03.06 12:30 1706.30000000 1706.25000000 1705.75000000 1706.63000000 1703.75174558 1.93086903 547 1520340300 2018.03.06 12:45 1706.29000000 1705.85000000 1705.48000000 1706.42000000 1703.95157934 1.97440789 515 1520341200 2018.03.06 13:00 1705.93000000 1703.19000000 1703.14000000 1706.29000000 1703.87904797 1.90717409 858 1520342100 2018.03.06 13:15 1703.15000000 1700.79000000 1700.50000000 1703.32000000 1703.58485293 1.97721685 1209 1520343000 2018.03.06 13:30 1700.72000000 1701.98000000 1699.46000000 1702.27000000 1703.43200979 1.97183184 1954 1520343900 2018.03.06 13:45 1702.03000000 1700.92000000 1700.40000000 1702.97000000 1703.19277076 2.03728690 1637 1520344800 2018.03.06 14:00 1700.87000000 1698.44000000 1698.09000000 1701.36000000 1702.74012593 2.32971374 1265 1520345700 2018.03.06 14:15 1698.45000000 1697.08000000 1696.49000000 1698.70000000 1702.20106632 2.75981952 1040 1520346600 2018.03.06 14:30 1697.13000000 1697.12000000 1696.39000000 1697.90000000 1701.71715524 3.11663488 953 1520347500 2018.03.06 14:45 1697.08000000 1696.44000000 1694.75000000 1697.27000000 1701.21456903 3.49085179 1389 1520348400 2018.03.06 15:00 1696.49000000 1696.77000000 1695.33000000 1697.26000000 1700.79127674 3.78193223 1723 1520349300 2018.03.06 15:15 1696.77000000 1699.11000000 1696.61000000 1699.38000000 1700.63115514 3.85583867 3282 1520350200 2018.03.06 15:30 1699.21000000 1700.93000000 1699.04000000 1701.65000000 1700.65961656 3.81999967 3059 1520351100 2018.03.06 15:45 1700.86000000 1702.67000000 1700.67000000 1703.09000000 1700.85108165 3.71425358 3401 1520352000 2018.03.06 16:00 1702.77000000 1702.89000000 1701.90000000 1703.77000000 1701.04526435 3.59298113 3775 1520352900 2018.03.06 16:15 1702.98000000 1702.67000000 1702.21000000 1703.72000000 1701.20000108 3.45215420 3611 1520353800 2018.03.06 16:30 1702.62000000 1704.17000000 1702.17000000 1704.27000000 1701.48285812 3.36854903 2166 1520354700 2018.03.06 16:45 1704.23000000 1703.66000000 1703.27000000 1705.99000000 1701.69020496 3.25328536 3126 1520355600 2018.03.06 17:00 1703.66000000 1705.67000000 1703.12000000 1706.81000000 1702.06923306 3.22829930 4939 1520356500 2018.03.06 17:15 1705.76000000 1704.82000000 1704.73000000 1706.44000000 1702.33121087 3.19251618 5031 1520357400 2018.03.06 17:30 1704.93000000 1705.50000000 1704.56000000 1706.43000000 1702.63300031 3.24020581 4564 1520358300 2018.03.06 17:45 1705.42000000 1709.88000000 1705.19000000 1710.25000000 1703.32319075 3.78462348 6191 1520359200 2018.03.06 18:00 1709.88000000 1709.59000000 1708.96000000 1710.76000000 1703.92002973 4.26100468 5868 1520360100 2018.03.06 18:15 1709.50000000 1711.06000000 1709.29000000 1712.16000000 1704.60002690 4.74507474 4737 1520361000 2018.03.06 18:30 1711.06000000 1711.31000000 1710.33000000 1711.57000000 1705.23907196 5.17999210 2180 1520361900 2018.03.06 18:45 1711.37000000 1710.12000000 1709.90000000 1711.41000000 1705.70392225 5.37850560 2752 1520362800 2018.03.06 19:00 1710.07000000 1709.01000000 1708.64000000 1710.72000000 1706.01878679 5.29093112 3145 1520363700 2018.03.06 19:15 1709.10000000 1710.07000000 1708.86000000 1710.75000000 1706.40461662 5.09968892 2553 1520364600 2018.03.06 19:30 1710.29000000 1708.72000000 1708.64000000 1710.52000000 1706.62512933 4.74564957 2540 1520365500 2018.03.06 19:45 1708.82000000 1704.53000000 1704.49000000 1708.82000000 1706.42559320 4.14819068 2102 1520366400 2018.03.06 20:00 1704.60000000 1703.37000000 1703.21000000 1705.61000000 1706.13458432 3.58364375 1131 1520367300 2018.03.06 20:15 1703.33000000 1706.15000000 1703.12000000 1706.15000000 1706.13605248 3.22097433 769 1520368200 2018.03.06 20:30 1706.03000000 1706.31000000 1705.58000000 1706.78000000 1706.15261891 3.00094324 513 1520369100 2018.03.06 20:45 1706.19000000 1706.78000000 1706.19000000 1707.56000000 1706.21236949 2.88850191 544 1520370000 2018.03.06 21:00 1706.84000000 1707.09000000 1706.49000000 1707.45000000 1706.29595335 2.77513169 452 1520370900 2018.03.06 21:15 1707.14000000 1707.22000000 1706.38000000 1708.10000000 1706.38395779 2.63177359 469 1520371800 2018.03.06 21:30 1707.30000000 1707.50000000 1706.91000000 1707.54000000 1706.49024753 2.55634713 327 1520372700 2018.03.06 21:45 1707.46000000 1706.74000000 1706.55000000 1707.78000000 1706.51403348 2.46710745 421 1520373600 2018.03.06 22:00 1706.77000000 1707.93000000 1706.68000000 1707.93000000 1706.64888743 2.41942436 392 1520374500 2018.03.06 22:15 1707.88000000 1707.07000000 1706.67000000 1708.06000000 1706.68899339 2.36742807 305 1520375400 2018.03.06 22:30 1707.09000000 1706.62000000 1706.43000000 1707.09000000 1706.68242259 2.35576209 343 1520376300 2018.03.06 22:45 1706.66000000 1706.16000000 1705.52000000 1706.67000000 1706.63266806 2.26991980 551 1520377200 2018.03.06 23:00 1706.16000000 1705.64000000 1705.54000000 1706.26000000 1706.53812824 2.22076000 213 1520378100 2018.03.06 23:15 1705.52000000 1705.76000000 1705.47000000 1706.01000000 1706.46402079 2.01097369 112 1520379000 2018.03.06 23:30 1705.60000000 1704.82000000 1704.74000000 1706.04000000 1706.30744738 1.77761471 470 1520379900 2018.03.06 23:45 1704.82000000 1704.46000000 1704.35000000 1705.25000000 1706.13150001 1.65433211 580 1520384400 2018.03.07 01:00 1711.61000000 1717.77000000 1710.77000000 1719.12000000 1707.23992858 2.88441256 2956 1520385300 2018.03.07 01:15 1717.68000000 1716.82000000 1714.47000000 1717.71000000 1708.15231634 3.61910002 1244 1520386200 2018.03.07 01:30 1716.77000000 1719.85000000 1715.82000000 1720.02000000 1709.26638145 4.65415586 1017 1520387100 2018.03.07 01:45 1719.90000000 1719.84000000 1719.46000000 1722.08000000 1710.27339274 5.31924982 844 1520388000 2018.03.07 02:00 1719.93000000 1720.16000000 1718.78000000 1721.61000000 1711.21497438 5.75124846 1103 1520388900 2018.03.07 02:15 1720.16000000 1718.57000000 1717.74000000 1720.93000000 1711.91545301 6.03936498 939 1520389800 2018.03.07 02:30 1718.44000000 1717.86000000 1717.63000000 1721.40000000 1712.48160035 6.19105517 1510 1520390700 2018.03.07 02:45 1717.76000000 1716.53000000 1716.38000000 1718.63000000 1712.86716222 6.21645809 586 1520391600 2018.03.07 03:00 1716.49000000 1713.95000000 1713.40000000 1716.94000000 1712.97028962 6.10849571 881 1520392500 2018.03.07 03:15 1713.87000000 1712.80000000 1711.56000000 1715.05000000 1712.95407157 5.96871511 860 1520393400 2018.03.07 03:30 1712.73000000 1711.29000000 1710.24000000 1713.35000000 1712.79558856 5.83176847 767 1520394300 2018.03.07 03:45 1711.19000000 1709.58000000 1709.56000000 1712.41000000 1712.48934203 5.69263424 789 1520395200 2018.03.07 04:00 1709.70000000 1712.28000000 1709.65000000 1712.28000000 1712.46940469 5.60048140 565 1520396100 2018.03.07 04:15 1712.32000000 1712.37000000 1711.66000000 1712.84000000 1712.45993758 5.46917174 518 1520397000 2018.03.07 04:30 1712.41000000 1712.93000000 1712.36000000 1713.91000000 1712.50470543 5.30789979 758 1520397900 2018.03.07 04:45 1712.88000000 1710.82000000 1710.34000000 1712.88000000 1712.34425729 5.15300039 522 1520398800 2018.03.07 05:00 1710.73000000 1710.38000000 1709.38000000 1711.01000000 1712.15718517 4.99446545 810 1520399700 2018.03.07 05:15 1710.43000000 1710.14000000 1709.58000000 1710.69000000 1711.96507230 4.86997431 574 1520400600 2018.03.07 05:30 1710.26000000 1711.58000000 1709.92000000 1712.10000000 1711.92839874 4.61757388 439 1520401500 2018.03.07 05:45 1711.63000000 1710.72000000 1710.72000000 1711.66000000 1711.81331315 4.37813111 290 1520402400 2018.03.07 06:00 1710.80000000 1709.99000000 1709.88000000 1710.96000000 1711.63966428 4.28053653 201 1520403300 2018.03.07 06:15 1709.92000000 1710.76000000 1709.80000000 1711.40000000 1711.55588673 4.16638016 293 1520404200 2018.03.07 06:30 1710.78000000 1709.30000000 1708.88000000 1710.78000000 1711.34104037 3.85745895 271 1520405100 2018.03.07 06:45 1709.19000000 1707.86000000 1707.47000000 1709.62000000 1711.00951272 3.57047770 479 1520406000 2018.03.07 07:00 1707.77000000 1708.54000000 1707.48000000 1709.22000000 1710.77432103 3.05724224 269 1520406900 2018.03.07 07:15 1708.49000000 1710.27000000 1707.75000000 1710.59000000 1710.72629046 2.52835775 361 1520407800 2018.03.07 07:30 1710.22000000 1710.54000000 1709.51000000 1711.29000000 1710.70854851 1.96584097 438 1520408700 2018.03.07 07:45 1710.48000000 1708.13000000 1707.93000000 1710.53000000 1710.46297246 1.60133341 434 1520409600 2018.03.07 08:00 1708.08000000 1708.13000000 1707.16000000 1708.74000000 1710.24078461 1.50297451 494 1520410500 2018.03.07 08:15 1708.20000000 1707.94000000 1707.45000000 1708.48000000 1710.02166226 1.48876262 819 1520411400 2018.03.07 08:30 1707.84000000 1709.22000000 1707.78000000 1710.84000000 1709.94531348 1.47713717 926 1520412300 2018.03.07 08:45 1709.19000000 1708.63000000 1707.77000000 1709.52000000 1709.82004553 1.51584834 602 1520413200 2018.03.07 09:00 1708.58000000 1708.56000000 1707.80000000 1708.93000000 1709.70004119 1.44703954 688 1520414100 2018.03.07 09:15 1708.59000000 1708.63000000 1708.33000000 1709.23000000 1709.59813251 1.34001429 683 1520415000 2018.03.07 09:30 1708.58000000 1707.79000000 1707.07000000 1708.96000000 1709.42592941 1.16801063 599 1520415900 2018.03.07 09:45 1707.75000000 1706.41000000 1706.26000000 1708.50000000 1709.13869804 1.28871852 579 1520416800 2018.03.07 10:00 1706.48000000 1704.86000000 1704.39000000 1706.62000000 1708.73120299 1.57182456 1104 1520417700 2018.03.07 10:15 1704.82000000 1705.95000000 1703.94000000 1706.35000000 1708.46632651 1.67533534 837 1520418600 2018.03.07 10:30 1705.85000000 1706.43000000 1705.73000000 1707.27000000 1708.27239065 1.59812902 583 1520419500 2018.03.07 10:45 1706.47000000 1707.01000000 1706.01000000 1707.38000000 1708.15216297 1.53056457 525 1520420400 2018.03.07 11:00 1706.96000000 1706.81000000 1706.18000000 1707.08000000 1708.02433793 1.50461939 614 1520421300 2018.03.07 11:15 1706.85000000 1707.40000000 1706.52000000 1707.99000000 1707.96487717 1.37853694 818 1520422200 2018.03.07 11:30 1707.44000000 1707.64000000 1707.24000000 1708.43000000 1707.93393649 1.34520955 680 1520423100 2018.03.07 11:45 1707.58000000 1708.46000000 1707.35000000 1708.54000000 1707.98403778 1.35363208 778 1520424000 2018.03.07 12:00 1708.46000000 1706.72000000 1706.65000000 1708.46000000 1707.86365323 1.36428679 623 1520424900 2018.03.07 12:15 1706.74000000 1705.90000000 1705.89000000 1707.17000000 1707.67663863 1.29815297 935 1520425800 2018.03.07 12:30 1706.03000000 1705.43000000 1703.82000000 1706.07000000 1707.46267305 1.18882470 1578 1520426700 2018.03.07 12:45 1705.44000000 1705.30000000 1704.79000000 1705.60000000 1707.25670419 1.24219495 645 1520427600 2018.03.07 13:00 1705.26000000 1705.69000000 1705.03000000 1706.32000000 1707.10749426 1.25894419 679 1520428500 2018.03.07 13:15 1705.64000000 1706.12000000 1705.38000000 1706.40000000 1707.01344719 1.25614065 609 1520429400 2018.03.07 13:30 1706.07000000 1703.88000000 1703.76000000 1706.13000000 1706.71502365 1.30996435 752 1520430300 2018.03.07 13:45 1703.94000000 1704.71000000 1703.55000000 1704.88000000 1706.52406902 1.29702405 924 1520431200 2018.03.07 14:00 1704.78000000 1703.61000000 1703.48000000 1704.86000000 1706.24653863 1.34817300 1164 1520432100 2018.03.07 14:15 1703.58000000 1703.68000000 1702.91000000 1704.67000000 1706.00210638 1.34060306 831 1520433000 2018.03.07 14:30 1703.65000000 1703.20000000 1702.72000000 1704.24000000 1705.73523911 1.40436564 584 1520433900 2018.03.07 14:45 1703.10000000 1704.42000000 1703.10000000 1704.51000000 1705.60997824 1.42585491 837 1520434800 2018.03.07 15:00 1704.48000000 1703.95000000 1703.71000000 1705.35000000 1705.45188508 1.47290685 1292 1520435700 2018.03.07 15:15 1703.93000000 1702.09000000 1702.03000000 1704.94000000 1705.13170554 1.67507020 2042 1520436600 2018.03.07 15:30 1702.08000000 1703.66000000 1701.88000000 1704.22000000 1704.99154311 1.70065136 1857 1520437500 2018.03.07 15:45 1703.61000000 1704.31000000 1703.60000000 1704.82000000 1704.92663424 1.65420238 1190 1520438400 2018.03.07 16:00 1704.36000000 1702.72000000 1702.66000000 1704.83000000 1704.71647860 1.68942846 1008 1520439300 2018.03.07 16:15 1702.78000000 1703.67000000 1702.17000000 1703.73000000 1704.61681397 1.60220769 602 1520440200 2018.03.07 16:30 1703.67000000 1699.24000000 1698.95000000 1703.87000000 1704.10473645 1.87943286 2207 1520441100 2018.03.07 16:45 1699.29000000 1699.76000000 1697.96000000 1699.80000000 1703.69095203 1.87934971 1393 1520442000 2018.03.07 17:00 1699.80000000 1701.73000000 1699.28000000 1702.09000000 1703.50419469 1.81283061 1737 1520442900 2018.03.07 17:15 1701.65000000 1701.53000000 1700.26000000 1702.04000000 1703.31617615 1.78985030 1806 1520443800 2018.03.07 17:30 1701.65000000 1699.11000000 1698.85000000 1701.65000000 1702.91558794 1.96653133 2112 1520444700 2018.03.07 17:45 1699.06000000 1699.33000000 1698.72000000 1700.34000000 1702.57410338 2.06820358 2080 1520445600 2018.03.07 18:00 1699.33000000 1698.91000000 1697.85000000 1699.64000000 1702.22514115 2.12613560 2934 1520446500 2018.03.07 18:15 1698.82000000 1698.12000000 1697.38000000 1699.67000000 1701.83417533 2.15524993 2544 1520447400 2018.03.07 18:30 1698.07000000 1697.55000000 1696.75000000 1698.75000000 1701.42615863 2.33742775 2710 1520448300 2018.03.07 18:45 1697.45000000 1698.82000000 1696.53000000 1698.92000000 1701.17795305 2.31248967 3056 1520449200 2018.03.07 19:00 1698.82000000 1701.72000000 1698.38000000 1702.88000000 1701.22957657 2.24694767 3239 1520450100 2018.03.07 19:15 1701.80000000 1699.86000000 1699.86000000 1702.00000000 1701.09914070 2.20175312 1063 1520451000 2018.03.07 19:30 1699.81000000 1699.84000000 1699.43000000 1700.74000000 1700.97922254 2.16817622 560 1520451900 2018.03.07 19:45 1699.92000000 1698.96000000 1698.49000000 1699.97000000 1700.78691563 2.06383520 677 1520452800 2018.03.07 20:00 1698.91000000 1701.22000000 1698.78000000 1701.71000000 1700.82816176 1.94551802 966 1520453700 2018.03.07 20:15 1701.22000000 1698.86000000 1698.82000000 1701.76000000 1700.64071778 1.94704366 936 1520454600 2018.03.07 20:30 1698.92000000 1698.95000000 1698.37000000 1699.55000000 1700.47969704 1.83452495 599 1520455500 2018.03.07 20:45 1699.06000000 1697.15000000 1697.00000000 1699.12000000 1700.16258304 1.69971769 446 1520456400 2018.03.07 21:00 1697.20000000 1695.85000000 1695.51000000 1697.25000000 1699.75186084 1.76741347 524 1520457300 2018.03.07 21:15 1695.91000000 1694.30000000 1694.19000000 1696.55000000 1699.23263600 1.83662217 551 1520458200 2018.03.07 21:30 1694.18000000 1694.00000000 1693.46000000 1695.03000000 1698.73428972 2.13023879 769 1520459100 2018.03.07 21:45 1693.93000000 1693.23000000 1691.89000000 1694.42000000 1698.21007165 2.44520251 1111 1520460000 2018.03.07 22:00 1693.26000000 1692.35000000 1692.07000000 1693.45000000 1697.65196959 2.67106011 629 1520460900 2018.03.07 22:15 1692.27000000 1693.18000000 1692.14000000 1693.71000000 1697.22606772 2.73683559 408 1520461800 2018.03.07 22:30 1693.14000000 1692.53000000 1692.19000000 1693.80000000 1696.77882318 2.93680453 483 1520462700 2018.03.07 22:45 1692.36000000 1693.30000000 1692.07000000 1693.45000000 1696.44750668 3.01956367 548 1520463600 2018.03.07 23:00 1693.36000000 1694.94000000 1692.82000000 1695.04000000 1696.30393462 3.00529459 339 1520464500 2018.03.07 23:15 1694.89000000 1694.51000000 1694.22000000 1695.22000000 1696.13308370 3.02375961 171 1520465400 2018.03.07 23:30 1693.92000000 1692.66000000 1692.49000000 1693.97000000 1695.80231383 3.14217971 529 1520466300 2018.03.07 23:45 1692.70000000 1693.36000000 1692.53000000 1693.46000000 1695.56971251 3.14327766 499 1520470800 2018.03.08 01:00 1695.12000000 1696.20000000 1694.83000000 1696.29000000 1695.62973989 2.82651977 715 1520471700 2018.03.08 01:15 1696.13000000 1695.50000000 1695.45000000 1696.46000000 1695.61738371 2.66333377 169 1520472600 2018.03.08 01:30 1695.56000000 1693.18000000 1693.06000000 1695.56000000 1695.38525193 2.52275890 220 1520473500 2018.03.08 01:45 1693.09000000 1692.20000000 1691.64000000 1693.30000000 1695.08189460 2.45238681 335 1520474400 2018.03.08 02:00 1692.18000000 1692.76000000 1691.37000000 1692.88000000 1694.86076178 2.04195972 494 1520475300 2018.03.08 02:15 1692.70000000 1694.00000000 1692.33000000 1694.29000000 1694.77878447 1.81839619 318 1520476200 2018.03.08 02:30 1693.90000000 1693.18000000 1691.37000000 1693.90000000 1694.62651928 1.52504837 809 1520477100 2018.03.08 02:45 1693.22000000 1694.42000000 1692.77000000 1694.49000000 1694.60685078 1.40594913 440 1520478000 2018.03.08 03:00 1694.30000000 1694.81000000 1694.09000000 1695.51000000 1694.62619832 1.39131960 451 1520478900 2018.03.08 03:15 1694.84000000 1695.22000000 1694.27000000 1695.40000000 1694.68275086 1.43086805 370 1520479800 2018.03.08 03:30 1695.16000000 1695.43000000 1694.91000000 1695.83000000 1694.75391745 1.47508387 433 1520480700 2018.03.08 03:45 1695.45000000 1695.65000000 1694.99000000 1696.22000000 1694.83925864 1.49705014 611 1520481600 2018.03.08 04:00 1695.60000000 1695.22000000 1694.85000000 1695.74000000 1694.87551973 1.41159762 358 1520482500 2018.03.08 04:15 1695.28000000 1695.66000000 1694.69000000 1695.68000000 1694.95023213 1.40737568 316 1520483400 2018.03.08 04:30 1695.66000000 1695.03000000 1694.55000000 1695.66000000 1694.95782907 1.30274752 419 1520484300 2018.03.08 04:45 1694.97000000 1696.01000000 1694.63000000 1696.22000000 1695.05803583 1.31052745 263 1520485200 2018.03.08 05:00 1696.04000000 1695.80000000 1694.95000000 1696.51000000 1695.12869908 1.35000615 467 1520486100 2018.03.08 05:15 1695.78000000 1696.00000000 1695.54000000 1696.26000000 1695.21168012 1.39052467 330 1520487000 2018.03.08 05:30 1695.94000000 1695.21000000 1694.82000000 1695.94000000 1695.21152011 1.26801228 252 1520487900 2018.03.08 05:45 1695.25000000 1695.39000000 1695.25000000 1695.92000000 1695.22851819 1.20450893 155 1520488800 2018.03.08 06:00 1695.38000000 1695.03000000 1694.86000000 1695.61000000 1695.20961170 1.17864757 284 1520489700 2018.03.08 06:15 1695.08000000 1694.66000000 1694.41000000 1695.18000000 1695.15726773 1.16361022 168 1520490600 2018.03.08 06:30 1694.67000000 1695.19000000 1694.46000000 1695.34000000 1695.16038509 1.07727847 272 1520491500 2018.03.08 06:45 1695.06000000 1695.33000000 1694.82000000 1695.88000000 1695.17653889 0.85394144 246 1520492400 2018.03.08 07:00 1695.45000000 1695.21000000 1695.21000000 1695.80000000 1695.17972566 0.66154631 213 1520493300 2018.03.08 07:15 1695.26000000 1696.00000000 1694.33000000 1696.08000000 1695.25784703 0.63333890 622 1520494200 2018.03.08 07:30 1695.92000000 1695.36000000 1695.28000000 1696.31000000 1695.26757588 0.42945203 500 1520495100 2018.03.08 07:45 1695.45000000 1695.31000000 1694.80000000 1695.69000000 1695.27161627 0.38436956 1170 1520496000 2018.03.08 08:00 1695.38000000 1695.67000000 1694.68000000 1695.98000000 1695.30955758 0.36779973 1109 1520496900 2018.03.08 08:15 1695.74000000 1695.89000000 1695.32000000 1696.25000000 1695.36483781 0.37279138 627 1520497800 2018.03.08 08:30 1695.97000000 1696.84000000 1695.68000000 1697.05000000 1695.50532945 0.47208394 762 1520498700 2018.03.08 08:45 1696.94000000 1697.18000000 1696.49000000 1697.52000000 1695.66482188 0.59786428 1125 1520499600 2018.03.08 09:00 1697.03000000 1697.75000000 1696.82000000 1698.20000000 1695.86341027 0.76163350 985 1520500500 2018.03.08 09:15 1697.80000000 1698.43000000 1697.26000000 1698.51000000 1696.10784739 0.98315955 634 1520501400 2018.03.08 09:30 1698.42000000 1698.18000000 1697.37000000 1698.69000000 1696.30519526 1.09363410 723 1520502300 2018.03.08 09:45 1698.23000000 1698.70000000 1698.14000000 1699.33000000 1696.53327190 1.26423092 554 1520503200 2018.03.08 10:00 1698.64000000 1698.71000000 1698.38000000 1699.36000000 1696.74057934 1.39540956 670 1520504100 2018.03.08 10:15 1698.76000000 1699.77000000 1698.59000000 1700.14000000 1697.02909559 1.61436054 621 1520505000 2018.03.08 10:30 1699.82000000 1699.10000000 1699.04000000 1700.02000000 1697.22632458 1.68219122 526 1520505900 2018.03.08 10:45 1699.02000000 1699.03000000 1698.45000000 1699.36000000 1697.39810319 1.72533521 1302 1520506800 2018.03.08 11:00 1698.95000000 1698.45000000 1697.67000000 1699.01000000 1697.49828384 1.68341831 1237 1520507700 2018.03.08 11:15 1698.50000000 1698.89000000 1697.94000000 1699.04000000 1697.63082824 1.61600309 945 1520508600 2018.03.08 11:30 1698.90000000 1699.02000000 1698.54000000 1699.34000000 1697.76313031 1.57410512 621 1520509500 2018.03.08 11:45 1699.06000000 1699.36000000 1698.91000000 1699.86000000 1697.91521314 1.53919499 591 1520510400 2018.03.08 12:00 1699.27000000 1698.94000000 1698.56000000 1699.41000000 1698.01281189 1.44293999 630 1520511300 2018.03.08 12:15 1698.98000000 1699.15000000 1698.66000000 1699.34000000 1698.12111552 1.40056920 509 1520512200 2018.03.08 12:30 1699.05000000 1698.91000000 1698.66000000 1699.68000000 1698.19624737 1.26914298 955 1520513100 2018.03.08 12:45 1698.90000000 1698.96000000 1698.67000000 1699.35000000 1698.26898572 1.09854504 619 1520514000 2018.03.08 13:00 1698.96000000 1699.29000000 1698.42000000 1699.80000000 1698.36622517 0.93827945 730 1520514900 2018.03.08 13:15 1699.24000000 1699.32000000 1699.15000000 1699.86000000 1698.45706087 0.75303622 430 1520515800 2018.03.08 13:30 1699.27000000 1698.58000000 1698.46000000 1699.68000000 1698.46876936 0.65536957 690 1520516700 2018.03.08 13:45 1698.67000000 1698.53000000 1698.14000000 1699.28000000 1698.47460085 0.58497634 496 1520517600 2018.03.08 14:00 1698.44000000 1697.66000000 1697.46000000 1698.76000000 1698.39701982 0.64283364 732 1520518500 2018.03.08 14:15 1697.61000000 1697.27000000 1696.93000000 1697.79000000 1698.28968460 0.75682636 509 1520519400 2018.03.08 14:30 1697.26000000 1698.21000000 1696.62000000 1698.27000000 1698.28209559 0.76170297 597 1520520300 2018.03.08 14:45 1698.20000000 1697.65000000 1697.08000000 1699.84000000 1698.22189601 0.80634468 1994 1520521200 2018.03.08 15:00 1697.76000000 1697.87000000 1697.10000000 1698.35000000 1698.18838210 0.82310777 1177 1520522100 2018.03.08 15:15 1697.84000000 1697.31000000 1697.27000000 1699.24000000 1698.10472666 0.81405897 1146 1520523000 2018.03.08 15:30 1697.33000000 1697.93000000 1697.27000000 1699.72000000 1698.08808603 0.79288794 2370 1520523900 2018.03.08 15:45 1697.97000000 1698.85000000 1697.56000000 1699.21000000 1698.16064926 0.74681603 1932 1520524800 2018.03.08 16:00 1698.78000000 1698.12000000 1697.81000000 1699.08000000 1698.15677791 0.74579046 1541 1520525700 2018.03.08 16:15 1698.07000000 1698.04000000 1697.31000000 1698.39000000 1698.14565620 0.73254155 1409 1520526600 2018.03.08 16:30 1698.03000000 1694.48000000 1693.12000000 1698.53000000 1697.79654609 1.15977523 2294 1520527500 2018.03.08 16:45 1694.53000000 1695.82000000 1694.31000000 1696.43000000 1697.60830360 1.24377733 1562 1520528400 2018.03.08 17:00 1695.79000000 1694.47000000 1693.57000000 1695.84000000 1697.30941754 1.47215339 2968 1520529300 2018.03.08 17:15 1694.53000000 1695.22000000 1694.09000000 1695.32000000 1697.11042540 1.54309023 1503 1520530200 2018.03.08 17:30 1695.18000000 1695.28000000 1694.15000000 1695.73000000 1696.93609917 1.59156195 2245 1520531100 2018.03.08 17:45 1695.25000000 1695.81000000 1695.05000000 1696.91000000 1696.82885163 1.57420217 2401 1520532000 2018.03.08 18:00 1695.80000000 1697.16000000 1695.01000000 1697.16000000 1696.86038957 1.46957191 3069 1520532900 2018.03.08 18:15 1697.04000000 1697.16000000 1696.87000000 1698.08000000 1696.88892390 1.36030905 1407 1520533800 2018.03.08 18:30 1697.08000000 1697.12000000 1695.32000000 1697.60000000 1696.91093114 1.30606546 1913 1520534700 2018.03.08 18:45 1697.06000000 1696.18000000 1695.65000000 1697.33000000 1696.84131865 1.26572506 1803 1520535600 2018.03.08 19:00 1696.10000000 1696.47000000 1694.65000000 1696.63000000 1696.80595497 1.25509177 1947 1520536500 2018.03.08 19:15 1696.55000000 1696.51000000 1695.79000000 1697.48000000 1696.77776878 1.25234515 1855 1520537400 2018.03.08 19:30 1696.42000000 1696.80000000 1695.84000000 1697.16000000 1696.77988604 1.21083014 1923 1520538300 2018.03.08 19:45 1696.90000000 1698.07000000 1696.54000000 1699.44000000 1696.90275404 1.24014906 2540 1520539200 2018.03.08 20:00 1698.09000000 1697.72000000 1697.61000000 1698.89000000 1696.98058699 1.24826221 870 1520540100 2018.03.08 20:15 1697.78000000 1698.58000000 1696.79000000 1698.64000000 1697.13291204 1.32742479 1512 1520541000 2018.03.08 20:30 1698.65000000 1697.92000000 1697.01000000 1698.67000000 1697.20787280 1.34849673 742 1520541900 2018.03.08 20:45 1697.96000000 1698.98000000 1697.74000000 1699.04000000 1697.37664681 1.41715079 347 1520542800 2018.03.08 21:00 1698.93000000 1699.30000000 1698.88000000 1700.38000000 1697.55982331 1.54612280 527 1520543700 2018.03.08 21:15 1699.24000000 1698.55000000 1698.23000000 1699.39000000 1697.65412585 1.60159322 316 1520544600 2018.03.08 21:30 1698.51000000 1697.31000000 1697.27000000 1699.12000000 1697.62135196 1.42368365 373 1520545500 2018.03.08 21:45 1697.36000000 1697.53000000 1696.75000000 1697.84000000 1697.61265177 1.36241503 1230 1520546400 2018.03.08 22:00 1697.61000000 1696.62000000 1696.23000000 1697.80000000 1697.51811351 1.15986461 1169 1520547300 2018.03.08 22:15 1696.62000000 1696.11000000 1695.70000000 1696.71000000 1697.38400746 1.06247158 838 1520548200 2018.03.08 22:30 1696.20000000 1697.46000000 1695.82000000 1697.59000000 1697.39124485 0.95293039 539 1520549100 2018.03.08 22:45 1697.52000000 1697.20000000 1696.96000000 1698.42000000 1697.37303105 0.88707666 707 1520550000 2018.03.08 23:00 1697.15000000 1696.82000000 1696.09000000 1697.34000000 1697.32036143 0.89872270 368 1520550900 2018.03.08 23:15 1696.88000000 1698.04000000 1696.68000000 1698.04000000 1697.38889843 0.90401900 185 1520551800 2018.03.08 23:30 1697.77000000 1698.31000000 1697.08000000 1698.31000000 1697.47662239 0.91654167 420 1520552700 2018.03.08 23:45 1698.30000000 1697.55000000 1697.47000000 1698.30000000 1697.48361074 0.86872644 363 1520557200 2018.03.09 01:00 1697.59000000 1696.69000000 1696.38000000 1697.65000000 1697.40802876 0.87100043 776 1520558100 2018.03.09 01:15 1696.84000000 1696.34000000 1696.13000000 1697.44000000 1697.30631174 0.90759898 278 1520559000 2018.03.09 01:30 1696.29000000 1695.18000000 1695.06000000 1696.40000000 1697.10380586 1.07800892 309 1520559900 2018.03.09 01:45 1695.17000000 1695.51000000 1694.63000000 1695.93000000 1696.95201482 1.16238855 384 1520560800 2018.03.09 02:00 1695.58000000 1695.73000000 1694.62000000 1696.44000000 1696.83563246 1.21972304 557 1520561700 2018.03.09 02:15 1695.67000000 1695.25000000 1694.91000000 1696.51000000 1696.68461984 1.25299077 526 1520562600 2018.03.09 02:30 1695.31000000 1695.50000000 1695.13000000 1696.11000000 1696.57179891 1.28355357 390 1520563500 2018.03.09 02:45 1695.52000000 1694.59000000 1693.29000000 1695.61000000 1696.38305615 1.29148847 1160 1520564400 2018.03.09 03:00 1694.63000000 1693.05000000 1693.00000000 1695.17000000 1696.06562223 1.39715250 1648 1520565300 2018.03.09 03:15 1693.10000000 1692.77000000 1692.34000000 1693.18000000 1695.75175345 1.53477755 618 1520566200 2018.03.09 03:30 1692.72000000 1692.68000000 1692.02000000 1693.35000000 1695.45920550 1.70453767 1005 1520567100 2018.03.09 03:45 1692.67000000 1692.49000000 1692.30000000 1693.40000000 1695.17642403 1.82890335 1169 1520568000 2018.03.09 04:00 1692.47000000 1693.25000000 1692.04000000 1693.33000000 1694.99295507 1.89424943 977 1520568900 2018.03.09 04:15 1693.31000000 1693.34000000 1693.26000000 1694.43000000 1694.83553078 1.95228296 657 1520569800 2018.03.09 04:30 1693.47000000 1692.97000000 1692.87000000 1694.00000000 1694.65786118 1.94652414 791 1520570700 2018.03.09 04:45 1693.04000000 1693.25000000 1692.60000000 1693.60000000 1694.52377916 1.91452659 656 1520571600 2018.03.09 05:00 1693.30000000 1694.15000000 1693.16000000 1694.38000000 1694.48818115 1.85255969 1151 1520572500 2018.03.09 05:15 1694.25000000 1693.41000000 1692.81000000 1694.58000000 1694.38549723 1.70086476 943 1520573400 2018.03.09 05:30 1693.44000000 1693.98000000 1692.79000000 1694.03000000 1694.34687845 1.46029176 815 1520574300 2018.03.09 05:45 1693.98000000 1693.45000000 1693.29000000 1694.17000000 1694.26146145 1.27995660 304 1520575200 2018.03.09 06:00 1693.40000000 1692.40000000 1692.19000000 1693.45000000 1694.08417941 1.20116107 302 1520576100 2018.03.09 06:15 1692.46000000 1692.71000000 1691.74000000 1693.08000000 1693.95330518 1.10501803 631 1520577000 2018.03.09 06:30 1692.61000000 1692.84000000 1692.39000000 1693.20000000 1693.84727611 1.07615753 684 1520577900 2018.03.09 06:45 1692.82000000 1691.28000000 1691.24000000 1692.94000000 1693.60277363 1.10324060 580 1520578800 2018.03.09 07:00 1691.30000000 1691.06000000 1690.95000000 1691.88000000 1693.36060471 1.08991214 738 1520579700 2018.03.09 07:15 1691.06000000 1691.32000000 1690.95000000 1691.85000000 1693.16626140 1.06054281 396 1520580600 2018.03.09 07:30 1691.30000000 1690.92000000 1690.67000000 1691.59000000 1692.95233175 0.99591714 397 1520581500 2018.03.09 07:45 1690.91000000 1691.26000000 1690.60000000 1691.34000000 1692.79115729 0.96057482 481 1520582400 2018.03.09 08:00 1691.23000000 1690.71000000 1690.43000000 1691.41000000 1692.59295184 1.03176509 423 1520583300 2018.03.09 08:15 1690.82000000 1690.57000000 1690.25000000 1691.01000000 1692.40028976 1.10956249 467 1520584200 2018.03.09 08:30 1690.59000000 1691.57000000 1690.48000000 1692.01000000 1692.32121454 1.12224423 981 1520585100 2018.03.09 08:45 1691.57000000 1692.16000000 1691.28000000 1692.36000000 1692.30586078 1.12241378 858 1520586000 2018.03.09 09:00 1692.21000000 1692.84000000 1691.91000000 1692.86000000 1692.35673118 1.10983131 840 1520586900 2018.03.09 09:15 1692.86000000 1690.91000000 1690.59000000 1692.89000000 1692.21894726 1.12273048 663 1520587800 2018.03.09 09:30 1691.02000000 1690.73000000 1690.37000000 1691.58000000 1692.07714276 1.15010230 1139 1520588700 2018.03.09 09:45 1690.80000000 1690.80000000 1690.48000000 1691.52000000 1691.95551011 1.14901122 644 1520589600 2018.03.09 10:00 1690.76000000 1689.87000000 1689.25000000 1691.13000000 1691.75689010 1.11827866 997 1520590500 2018.03.09 10:15 1689.82000000 1688.90000000 1688.45000000 1689.99000000 1691.48480533 1.20989931 770 1520591400 2018.03.09 10:30 1688.84000000 1689.85000000 1688.72000000 1690.21000000 1691.32910958 1.12036410 526 1520592300 2018.03.09 10:45 1689.87000000 1689.12000000 1688.92000000 1689.99000000 1691.11871820 1.10380582 1197 1520593200 2018.03.09 11:00 1689.18000000 1691.20000000 1689.15000000 1691.35000000 1691.12645932 1.06679496 2056 1520594100 2018.03.09 11:15 1691.15000000 1692.04000000 1691.07000000 1692.25000000 1691.21346319 1.04134953 1175 1520595000 2018.03.09 11:30 1692.03000000 1691.27000000 1690.82000000 1692.04000000 1691.21884765 0.97749047 1221 1520595900 2018.03.09 11:45 1691.29000000 1691.47000000 1691.27000000 1691.86000000 1691.24276692 0.98636527 867 1520596800 2018.03.09 12:00 1691.51000000 1691.19000000 1690.98000000 1691.76000000 1691.23774150 0.98403121 664 1520597700 2018.03.09 12:15 1691.31000000 1691.69000000 1691.05000000 1691.84000000 1691.28081374 1.00227094 484 1520598600 2018.03.09 12:30 1691.68000000 1691.94000000 1691.51000000 1692.35000000 1691.34359338 1.02878524 772 1520599500 2018.03.09 12:45 1691.97000000 1691.31000000 1691.19000000 1692.57000000 1691.34039401 1.02760039 708 1520600400 2018.03.09 13:00 1691.27000000 1691.37000000 1691.07000000 1691.81000000 1691.34321363 1.01874359 614 1520601300 2018.03.09 13:15 1691.33000000 1691.27000000 1691.05000000 1691.90000000 1691.33624090 1.00225836 359 1520602200 2018.03.09 13:30 1691.22000000 1691.35000000 1691.16000000 1691.77000000 1691.33755129 1.00125637 276 1520603100 2018.03.09 13:45 1691.46000000 1691.66000000 1691.07000000 1692.05000000 1691.36826070 0.99657995 346 1520604000 2018.03.09 14:00 1691.76000000 1691.10000000 1690.96000000 1692.08000000 1691.34271206 0.93158570 544 1520604900 2018.03.09 14:15 1691.04000000 1691.39000000 1690.77000000 1691.62000000 1691.34721567 0.92839920 509 1520605800 2018.03.09 14:30 1691.33000000 1691.26000000 1690.41000000 1691.85000000 1691.33890942 0.91520492 879 1520606700 2018.03.09 14:45 1691.26000000 1690.71000000 1690.45000000 1691.47000000 1691.27901328 0.89755471 605 1520607600 2018.03.09 15:00 1690.75000000 1690.43000000 1689.94000000 1691.23000000 1691.19815487 0.84142813 724 1520608500 2018.03.09 15:15 1690.34000000 1687.84000000 1685.12000000 1690.34000000 1690.87833060 0.98288010 3053 1520609400 2018.03.09 15:30 1687.86000000 1684.96000000 1683.15000000 1693.79000000 1690.31468007 1.67729237 6371 1520610300 2018.03.09 15:45 1684.98000000 1684.76000000 1684.12000000 1686.79000000 1689.78566292 2.18442522 4724 1520611200 2018.03.09 16:00 1684.75000000 1683.64000000 1682.61000000 1685.45000000 1689.20036169 2.70346825 3458 1520612100 2018.03.09 16:15 1683.69000000 1683.55000000 1682.18000000 1684.59000000 1688.66223200 3.05578578 3866 1520613000 2018.03.09 16:30 1683.47000000 1682.70000000 1681.55000000 1683.59000000 1688.09440038 3.43491715 4595 1520613900 2018.03.09 16:45 1682.55000000 1685.78000000 1682.55000000 1686.44000000 1687.87398130 3.45577024 4416 1520614800 2018.03.09 17:00 1685.78000000 1684.73000000 1683.05000000 1687.64000000 1687.57455451 3.52906965 5353 1520615700 2018.03.09 17:15 1684.69000000 1686.51000000 1684.69000000 1687.58000000 1687.47316837 3.44157587 3917 1520616600 2018.03.09 17:30 1686.53000000 1684.88000000 1684.12000000 1687.16000000 1687.22619995 3.39615850 3128 1520617500 2018.03.09 17:45 1684.88000000 1687.52000000 1684.14000000 1687.89000000 1687.25418091 3.26635331 2906 1520618400 2018.03.09 18:00 1687.52000000 1685.83000000 1685.81000000 1688.00000000 1687.11854463 3.16763719 2654 1520619300 2018.03.09 18:15 1685.83000000 1685.25000000 1684.94000000 1686.81000000 1686.94058800 3.07251539 2239 1520620200 2018.03.09 18:30 1685.25000000 1686.44000000 1684.70000000 1686.84000000 1686.89291295 2.91430160 1828 1520621100 2018.03.09 18:45 1686.39000000 1686.71000000 1686.12000000 1687.49000000 1686.87549267 2.71212456 2535 1520622000 2018.03.09 19:00 1686.73000000 1686.71000000 1686.17000000 1687.19000000 1686.85973146 2.54078722 1388 1520622900 2018.03.09 19:15 1686.71000000 1686.80000000 1685.80000000 1687.92000000 1686.85404275 2.32891607 1770 1520623800 2018.03.09 19:30 1686.85000000 1686.74000000 1685.91000000 1687.32000000 1686.84318154 2.10669122 1656 1520624700 2018.03.09 19:45 1686.75000000 1686.92000000 1686.44000000 1687.12000000 1686.85049758 1.92462225 1086 1520625600 2018.03.09 20:00 1686.92000000 1686.79000000 1686.41000000 1687.66000000 1686.84473591 1.74673933 1000 1520626500 2018.03.09 20:15 1686.79000000 1686.10000000 1685.55000000 1687.31000000 1686.77380868 1.69325842 1752 1520627400 2018.03.09 20:30 1686.10000000 1685.13000000 1685.07000000 1686.48000000 1686.61725547 1.58683415 1484 1520628300 2018.03.09 20:45 1685.18000000 1685.58000000 1685.03000000 1685.92000000 1686.51846924 1.49364130 770 1520629200 2018.03.09 21:00 1685.58000000 1685.64000000 1685.30000000 1686.26000000 1686.43480550 1.32084975 791 1520630100 2018.03.09 21:15 1685.64000000 1686.23000000 1685.59000000 1687.77000000 1686.41530021 1.14546261 1289 1520631000 2018.03.09 21:30 1686.23000000 1685.70000000 1685.53000000 1687.00000000 1686.34717638 0.78045393 539 1520631900 2018.03.09 21:45 1685.74000000 1686.10000000 1685.49000000 1686.56000000 1686.32363578 0.76532689 472 1520632800 2018.03.09 22:00 1686.10000000 1685.31000000 1684.94000000 1686.40000000 1686.22709903 0.69630981 1569 1520633700 2018.03.09 22:15 1685.36000000 1684.97000000 1684.42000000 1685.36000000 1686.10737532 0.73210572 547 1520634600 2018.03.09 22:30 1684.97000000 1685.52000000 1684.60000000 1685.60000000 1686.05143481 0.69293218 476 1520635500 2018.03.09 22:45 1685.52000000 1686.43000000 1685.41000000 1686.43000000 1686.08748864 0.61745468 644 1520636400 2018.03.09 23:00 1686.38000000 1686.04000000 1685.48000000 1686.59000000 1686.08296591 0.61463739 483 1520637300 2018.03.09 23:15 1686.05000000 1685.85000000 1685.31000000 1686.16000000 1686.06077868 0.58856257 378 1520638200 2018.03.09 23:30 1685.83000000 1686.22000000 1685.46000000 1686.32000000 1686.07594262 0.58334966 367 1520639100 2018.03.09 23:45 1686.23000000 1685.95000000 1685.73000000 1686.50000000 1686.06394808 0.56584993 479 1520816400 2018.03.12 01:00 1685.59000000 1685.62000000 1685.09000000 1686.22000000 1686.02166731 0.55138870 964 1520817300 2018.03.12 01:15 1685.60000000 1685.01000000 1684.69000000 1685.60000000 1685.92531804 0.55615265 214 1520818200 2018.03.12 01:30 1684.98000000 1684.55000000 1684.33000000 1685.35000000 1685.79433537 0.59208909 189 1520819100 2018.03.12 01:45 1684.49000000 1684.19000000 1683.83000000 1684.67000000 1685.64154153 0.62775579 226 1520820000 2018.03.12 02:00 1684.24000000 1683.48000000 1683.31000000 1684.28000000 1685.43568043 0.73350042 95 1520855100 2018.03.12 11:45 1679.00000000 1679.16000000 1678.96000000 1679.33000000 1684.83799658 1.57536409 103 1520856000 2018.03.12 12:00 1679.04000000 1679.17000000 1678.32000000 1679.37000000 1684.29818738 2.09118541 904 1520856900 2018.03.12 12:15 1679.13000000 1678.93000000 1678.47000000 1679.58000000 1683.78693144 2.49060098 860 1520857800 2018.03.12 12:30 1678.93000000 1678.84000000 1678.34000000 1679.03000000 1683.31579511 2.79853646 649