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 1515385800 2018.01.08 04:30 1681.15000000 1682.42000000 1680.80000000 1683.06000000 1682.42000000 0.00000000 1278 1515387600 2018.01.08 05:00 1682.38000000 1682.14000000 1681.47000000 1683.10000000 1682.39333333 0.00000000 535 1515389400 2018.01.08 05:30 1682.09000000 1681.66000000 1681.43000000 1682.24000000 1682.32349206 0.00000000 350 1515391200 2018.01.08 06:00 1681.62000000 1682.78000000 1681.45000000 1683.61000000 1682.36696901 0.00000000 536 1515393000 2018.01.08 06:30 1682.83000000 1683.62000000 1682.82000000 1684.04000000 1682.48630529 0.00000000 337 1515394800 2018.01.08 07:00 1683.57000000 1682.90000000 1682.55000000 1683.64000000 1682.52570479 0.00000000 270 1515396600 2018.01.08 07:30 1682.84000000 1680.98000000 1680.76000000 1682.87000000 1682.37849481 0.00000000 1204 1515398400 2018.01.08 08:00 1680.98000000 1680.65000000 1680.32000000 1681.42000000 1682.21387626 0.00000000 805 1515400200 2018.01.08 08:30 1680.61000000 1680.85000000 1680.43000000 1681.27000000 1682.08398328 0.00000000 620 1515402000 2018.01.08 09:00 1680.76000000 1681.93000000 1680.03000000 1682.18000000 1682.06931821 0.00000000 779 1515403800 2018.01.08 09:30 1681.98000000 1680.65000000 1680.52000000 1683.10000000 1681.93414504 0.00000000 1419 1515405600 2018.01.08 10:00 1680.65000000 1680.93000000 1678.26000000 1681.25000000 1681.83851218 0.00000000 1598 1515407400 2018.01.08 10:30 1680.86000000 1680.73000000 1680.31000000 1681.38000000 1681.73293959 0.00000000 938 1515409200 2018.01.08 11:00 1680.68000000 1680.87000000 1680.12000000 1681.32000000 1681.65075487 0.00000000 933 1515411000 2018.01.08 11:30 1680.87000000 1680.73000000 1680.26000000 1681.87000000 1681.56306393 0.00000000 872 1515412800 2018.01.08 12:00 1680.73000000 1680.96000000 1680.44000000 1681.98000000 1681.50562927 0.00000000 1989 1515414600 2018.01.08 12:30 1680.96000000 1684.11000000 1680.89000000 1684.69000000 1681.75366458 0.00000000 2825 1515416400 2018.01.08 13:00 1684.13000000 1683.37000000 1682.75000000 1685.10000000 1681.90760128 0.00000000 1926 1515418200 2018.01.08 13:30 1683.37000000 1685.08000000 1682.98000000 1685.41000000 1682.20973450 0.00000000 1223 1515420000 2018.01.08 14:00 1685.10000000 1684.50000000 1683.67000000 1685.26000000 1682.42785502 1.43581645 1679 1515421800 2018.01.08 14:30 1684.45000000 1683.41000000 1683.38000000 1684.58000000 1682.52139264 1.47374638 3025 1515423600 2018.01.08 15:00 1683.46000000 1684.16000000 1682.10000000 1685.19000000 1682.67745048 1.55241611 4290 1515425400 2018.01.08 15:30 1684.16000000 1683.95000000 1683.35000000 1684.85000000 1682.79864567 1.59101370 3794 1515427200 2018.01.08 16:00 1684.02000000 1682.83000000 1681.69000000 1684.80000000 1682.80163180 1.59184862 3117 1515429000 2018.01.08 16:30 1682.83000000 1683.24000000 1682.46000000 1683.97000000 1682.84338115 1.59695568 3716 1515430800 2018.01.08 17:00 1683.26000000 1683.49000000 1682.23000000 1685.29000000 1682.90496390 1.62264797 4413 1515432600 2018.01.08 17:30 1683.43000000 1683.93000000 1682.78000000 1684.27000000 1683.00258639 1.60786578 2952 1515434400 2018.01.08 18:00 1683.93000000 1680.77000000 1679.73000000 1684.12000000 1682.78995911 1.54907175 3590 1515436200 2018.01.08 18:30 1680.72000000 1680.06000000 1679.41000000 1681.30000000 1682.52996300 1.57895746 2846 1515438000 2018.01.08 19:00 1680.01000000 1680.54000000 1679.39000000 1681.41000000 1682.34044272 1.63267827 1817 1515439800 2018.01.08 19:30 1680.65000000 1681.37000000 1680.34000000 1681.66000000 1682.24801960 1.61211570 1321 1515441600 2018.01.08 20:00 1681.32000000 1683.00000000 1680.95000000 1683.20000000 1682.31963678 1.58161021 1864 1515443400 2018.01.08 20:30 1682.93000000 1682.29000000 1682.24000000 1683.04000000 1682.31681423 1.54174072 1141 1515445200 2018.01.08 21:00 1682.34000000 1682.37000000 1681.32000000 1682.55000000 1682.32187954 1.50615570 1234 1515447000 2018.01.08 21:30 1682.36000000 1682.14000000 1681.65000000 1682.69000000 1682.30455768 1.46954893 1071 1515448800 2018.01.08 22:00 1682.08000000 1682.70000000 1682.07000000 1683.10000000 1682.34221886 1.42694355 549 1515450600 2018.01.08 22:30 1682.62000000 1683.06000000 1682.34000000 1683.46000000 1682.41057896 1.35866982 598 1515452400 2018.01.08 23:00 1683.06000000 1683.36000000 1682.98000000 1683.91000000 1682.50100002 1.33436164 382 1515454200 2018.01.08 23:30 1683.10000000 1683.68000000 1683.09000000 1683.93000000 1682.61328573 1.21483953 467 1515459600 2018.01.09 01:00 1684.03000000 1681.92000000 1681.88000000 1684.40000000 1682.54725852 1.15163826 652 1515461400 2018.01.09 01:30 1681.92000000 1679.91000000 1679.91000000 1682.40000000 1682.29609104 1.28267808 428 1515463200 2018.01.09 02:00 1679.96000000 1680.12000000 1679.87000000 1680.73000000 1682.08884427 1.31399200 561 1515465000 2018.01.09 02:30 1680.08000000 1678.60000000 1678.36000000 1680.08000000 1681.75657339 1.48079170 771 1515466800 2018.01.09 03:00 1678.53000000 1678.15000000 1677.05000000 1678.55000000 1681.41309021 1.69960611 932 1515468600 2018.01.09 03:30 1678.10000000 1677.82000000 1677.44000000 1678.79000000 1681.07089114 1.87596337 1633 1515470400 2018.01.09 04:00 1677.80000000 1678.25000000 1676.78000000 1678.73000000 1680.80223484 1.94090911 1545 1515472200 2018.01.09 04:30 1678.26000000 1678.72000000 1677.99000000 1679.48000000 1680.60392676 1.89455231 1159 1515474000 2018.01.09 05:00 1678.67000000 1677.11000000 1676.97000000 1679.18000000 1680.27117183 2.10045745 554 1515475800 2018.01.09 05:30 1677.13000000 1677.55000000 1677.11000000 1678.00000000 1680.01201261 2.24379953 338 1515477600 2018.01.09 06:00 1677.64000000 1678.51000000 1677.64000000 1678.60000000 1679.86896379 2.30273467 363 1515479400 2018.01.09 06:30 1678.53000000 1679.25000000 1677.85000000 1679.25000000 1679.81001486 2.29742828 395 1515481200 2018.01.09 07:00 1679.26000000 1679.50000000 1679.26000000 1680.44000000 1679.78048963 2.19113315 587 1515483000 2018.01.09 07:30 1679.50000000 1679.81000000 1679.11000000 1680.44000000 1679.78330014 2.11761396 718 1515484800 2018.01.09 08:00 1679.81000000 1678.88000000 1678.79000000 1680.19000000 1679.69727156 2.05595783 633 1515486600 2018.01.09 08:30 1678.92000000 1678.94000000 1678.37000000 1679.55000000 1679.62515046 1.99402978 1421 1515488400 2018.01.09 09:00 1678.87000000 1676.89000000 1676.63000000 1679.16000000 1679.36465994 1.97000202 1259 1515490200 2018.01.09 09:30 1676.85000000 1678.64000000 1676.44000000 1678.77000000 1679.29564471 1.79374862 1432 1515492000 2018.01.09 10:00 1678.58000000 1681.70000000 1678.58000000 1681.97000000 1679.52463092 1.66673735 2609 1515493800 2018.01.09 10:30 1681.65000000 1679.97000000 1678.94000000 1682.08000000 1679.56704703 1.40351815 4570 1515495600 2018.01.09 11:00 1680.05000000 1680.74000000 1679.30000000 1680.99000000 1679.67875683 1.38257151 2875 1515497400 2018.01.09 11:30 1680.74000000 1682.81000000 1680.57000000 1682.96000000 1679.97697047 1.68356024 1947 1515499200 2018.01.09 12:00 1682.80000000 1681.64000000 1680.99000000 1682.81000000 1680.13535423 1.80307403 1377 1515501000 2018.01.09 12:30 1681.57000000 1681.31000000 1680.76000000 1682.92000000 1680.24722526 1.84377152 1438 1515502800 2018.01.09 13:00 1681.31000000 1680.14000000 1679.72000000 1681.94000000 1680.23701333 1.77852047 2324 1515504600 2018.01.09 13:30 1680.19000000 1679.41000000 1678.89000000 1681.12000000 1680.15825016 1.67138506 2437 1515506400 2018.01.09 14:00 1679.41000000 1679.81000000 1678.49000000 1680.36000000 1680.12508347 1.60604117 2045 1515508200 2018.01.09 14:30 1679.82000000 1678.76000000 1678.12000000 1679.95000000 1679.99507552 1.56397232 1942 1515510000 2018.01.09 15:00 1678.76000000 1680.13000000 1677.79000000 1680.44000000 1680.00792547 1.42757977 3135 1515511800 2018.01.09 15:30 1680.19000000 1678.40000000 1675.79000000 1680.44000000 1679.85478971 1.34659420 7621 1515513600 2018.01.09 16:00 1678.36000000 1677.49000000 1675.92000000 1678.44000000 1679.62957165 1.41012750 7114 1515515400 2018.01.09 16:30 1677.49000000 1677.55000000 1675.16000000 1677.78000000 1679.43151720 1.49509115 6614 1515517200 2018.01.09 17:00 1677.60000000 1678.32000000 1677.24000000 1679.03000000 1679.32565842 1.52863559 5976 1515519000 2018.01.09 17:30 1678.33000000 1677.27000000 1677.06000000 1679.13000000 1679.12988143 1.61845097 5911 1515520800 2018.01.09 18:00 1677.27000000 1676.10000000 1675.42000000 1677.27000000 1678.84132129 1.80479736 4896 1515522600 2018.01.09 18:30 1676.16000000 1676.19000000 1675.65000000 1677.16000000 1678.58881450 1.95825079 3886 1515524400 2018.01.09 19:00 1676.29000000 1676.92000000 1675.24000000 1677.04000000 1678.42987979 2.00950410 2376 1515526200 2018.01.09 19:30 1676.92000000 1677.62000000 1676.81000000 1677.81000000 1678.35274838 2.04454837 2070 1515528000 2018.01.09 20:00 1677.62000000 1678.75000000 1677.27000000 1678.94000000 1678.39058187 1.89284295 2067 1515529800 2018.01.09 20:30 1678.70000000 1677.68000000 1677.34000000 1678.97000000 1678.32290740 1.88425183 2039 1515531600 2018.01.09 21:00 1677.68000000 1680.15000000 1677.67000000 1681.39000000 1678.49691622 1.81152244 2448 1515533400 2018.01.09 21:30 1680.15000000 1678.93000000 1678.72000000 1680.29000000 1678.53816230 1.53352654 2256 1515535200 2018.01.09 22:00 1678.95000000 1679.28000000 1678.58000000 1680.02000000 1678.60881351 1.38095992 1300 1515537000 2018.01.09 22:30 1679.22000000 1679.65000000 1678.94000000 1680.18000000 1678.70797413 1.28149307 809 1515538800 2018.01.09 23:00 1679.81000000 1678.63000000 1678.13000000 1680.02000000 1678.70054802 1.23885500 370 1515540600 2018.01.09 23:30 1678.29000000 1676.63000000 1676.30000000 1678.65000000 1678.50335297 1.25321820 682 1515546000 2018.01.10 01:00 1677.64000000 1677.28000000 1676.19000000 1677.64000000 1678.38684316 1.21509620 1832 1515547800 2018.01.10 01:30 1677.34000000 1677.55000000 1676.72000000 1678.56000000 1678.30714381 1.20554794 510 1515549600 2018.01.10 02:00 1677.49000000 1675.99000000 1675.59000000 1677.62000000 1678.08646345 1.17852268 697 1515551400 2018.01.10 02:30 1676.04000000 1675.96000000 1675.81000000 1677.34000000 1677.88394312 1.22203058 1220 1515553200 2018.01.10 03:00 1675.87000000 1675.92000000 1674.76000000 1677.10000000 1677.69690092 1.27048788 1543 1515555000 2018.01.10 03:30 1676.01000000 1676.14000000 1675.48000000 1677.28000000 1677.54862464 1.30846719 2010 1515556800 2018.01.10 04:00 1676.14000000 1676.58000000 1675.89000000 1677.24000000 1677.45637468 1.31209390 945 1515558600 2018.01.10 04:30 1676.65000000 1677.17000000 1676.49000000 1677.23000000 1677.42910090 1.31326980 987 1515560400 2018.01.10 05:00 1677.17000000 1675.16000000 1674.76000000 1677.17000000 1677.21299605 1.38989444 570 1515562200 2018.01.10 05:30 1675.19000000 1674.55000000 1674.24000000 1675.36000000 1676.95937738 1.53499426 732 1515564000 2018.01.10 06:00 1674.59000000 1674.47000000 1673.81000000 1675.22000000 1676.72229382 1.68476038 561 1515565800 2018.01.10 06:30 1674.49000000 1674.28000000 1673.46000000 1674.73000000 1676.48969441 1.81579176 618 1515567600 2018.01.10 07:00 1674.23000000 1675.48000000 1673.87000000 1675.69000000 1676.39353304 1.78207253 485 1515569400 2018.01.10 07:30 1675.44000000 1676.01000000 1675.07000000 1676.42000000 1676.35700608 1.76938456 1057 1515571200 2018.01.10 08:00 1675.91000000 1675.12000000 1675.07000000 1676.69000000 1676.23919598 1.59519637 1034 1515573000 2018.01.10 08:30 1675.08000000 1675.41000000 1674.40000000 1676.98000000 1676.16022493 1.49759765 1758 1515574800 2018.01.10 09:00 1675.41000000 1674.77000000 1674.58000000 1675.92000000 1676.02782256 1.36539294 4110 1515576600 2018.01.10 09:30 1674.77000000 1675.99000000 1674.68000000 1676.14000000 1676.02422041 1.09902033 2489 1515578400 2018.01.10 10:00 1676.05000000 1678.27000000 1676.02000000 1679.48000000 1676.23810418 1.09717265 3434 1515580200 2018.01.10 10:30 1678.33000000 1677.58000000 1676.93000000 1679.22000000 1676.36590378 1.16936927 1883 1515582000 2018.01.10 11:00 1677.58000000 1678.19000000 1676.91000000 1678.85000000 1676.53962723 1.28026347 2486 1515583800 2018.01.10 11:30 1678.27000000 1678.91000000 1677.70000000 1679.05000000 1676.76537702 1.45586691 1169 1515585600 2018.01.10 12:00 1678.86000000 1681.50000000 1678.22000000 1681.91000000 1677.21629349 1.94100616 3994 1515587400 2018.01.10 12:30 1681.51000000 1681.52000000 1678.95000000 1686.66000000 1677.62617030 2.29043361 8358 1515589200 2018.01.10 13:00 1681.57000000 1684.66000000 1681.57000000 1687.85000000 1678.29605885 2.95703435 7800 1515591000 2018.01.10 13:30 1684.70000000 1685.08000000 1683.92000000 1686.07000000 1678.94214848 3.49479210 3790 1515592800 2018.01.10 14:00 1685.03000000 1685.38000000 1682.98000000 1687.17000000 1679.55527720 3.94572947 4688 1515594600 2018.01.10 14:30 1685.36000000 1685.83000000 1683.29000000 1686.17000000 1680.15286984 4.35674612 4941 1515596400 2018.01.10 15:00 1685.93000000 1685.83000000 1684.71000000 1686.73000000 1680.69354891 4.57695839 5872 1515598200 2018.01.10 15:30 1685.73000000 1684.25000000 1682.15000000 1686.32000000 1681.03225853 4.54608108 8306 1515600000 2018.01.10 16:00 1684.16000000 1682.12000000 1681.96000000 1685.15000000 1681.13585296 4.34016449 5437 1515601800 2018.01.10 16:30 1682.12000000 1679.98000000 1678.28000000 1683.29000000 1681.02577173 4.04183529 8653 1515603600 2018.01.10 17:00 1680.04000000 1680.33000000 1679.53000000 1682.73000000 1680.95950775 3.83873695 4988 1515605400 2018.01.10 17:30 1680.37000000 1680.97000000 1679.07000000 1681.60000000 1680.96050701 3.67583678 4631 1515607200 2018.01.10 18:00 1680.97000000 1680.98000000 1679.76000000 1681.51000000 1680.96236349 3.43606324 4334 1515609000 2018.01.10 18:30 1680.98000000 1679.76000000 1678.07000000 1681.08000000 1680.84785268 3.22193526 3390 1515610800 2018.01.10 19:00 1679.76000000 1679.78000000 1679.37000000 1681.26000000 1680.74615242 2.94998852 2124 1515612600 2018.01.10 19:30 1679.73000000 1680.49000000 1679.33000000 1680.94000000 1680.72175696 2.75961583 1070 1515614400 2018.01.10 20:00 1680.49000000 1680.91000000 1680.39000000 1681.64000000 1680.73968486 2.69849064 2978 1515616200 2018.01.10 20:30 1680.81000000 1680.81000000 1679.99000000 1681.23000000 1680.74638154 2.60151975 1361 1515618000 2018.01.10 21:00 1680.81000000 1681.95000000 1680.32000000 1682.68000000 1680.86101187 2.49547565 2242 1515619800 2018.01.10 21:30 1682.01000000 1683.09000000 1681.53000000 1683.61000000 1681.07329646 2.39503000 2208 1515621600 2018.01.10 22:00 1683.09000000 1681.76000000 1681.33000000 1684.44000000 1681.13869679 2.36598127 2194 1515623400 2018.01.10 22:30 1681.66000000 1680.59000000 1680.51000000 1681.79000000 1681.08643996 2.39210718 805 1515625200 2018.01.10 23:00 1680.55000000 1679.90000000 1679.68000000 1681.02000000 1680.97344568 2.31751832 375 1515627000 2018.01.10 23:30 1679.85000000 1678.40000000 1677.79000000 1679.85000000 1680.72835561 2.29199290 773 1515632400 2018.01.11 01:00 1678.57000000 1679.22000000 1677.83000000 1679.42000000 1680.58470270 2.11745566 1419 1515634200 2018.01.11 01:30 1679.16000000 1679.29000000 1678.65000000 1679.53000000 1680.46139768 1.82056314 1018 1515636000 2018.01.11 02:00 1679.34000000 1681.30000000 1679.23000000 1682.21000000 1680.54126456 1.36446664 1292 1515637800 2018.01.11 02:30 1679.91000000 1674.90000000 1673.06000000 1680.07000000 1680.00400127 1.68021075 1768 1515639600 2018.01.11 03:00 1674.94000000 1673.05000000 1671.99000000 1674.99000000 1679.34171544 2.29831336 1633 1515641400 2018.01.11 03:30 1673.10000000 1673.46000000 1672.55000000 1673.82000000 1678.78155206 2.74506312 1191 1515643200 2018.01.11 04:00 1673.51000000 1674.34000000 1673.32000000 1675.00000000 1678.35854710 2.99582810 1208 1515645000 2018.01.11 04:30 1674.43000000 1676.91000000 1673.98000000 1676.91000000 1678.22059024 2.99118907 1028 1515646800 2018.01.11 05:00 1676.85000000 1677.19000000 1676.45000000 1677.62000000 1678.12243879 2.95867723 1339 1515648600 2018.01.11 05:30 1677.19000000 1675.89000000 1675.87000000 1680.03000000 1677.90982557 3.02379020 1993 1515650400 2018.01.11 06:00 1675.99000000 1674.94000000 1674.11000000 1676.40000000 1677.62698504 3.12693695 967 1515652200 2018.01.11 06:30 1674.89000000 1673.34000000 1672.87000000 1675.21000000 1677.21870075 3.28766173 840 1515654000 2018.01.11 07:00 1673.34000000 1672.34000000 1671.85000000 1673.72000000 1676.75406258 3.45237207 689 1515655800 2018.01.11 07:30 1672.39000000 1673.71000000 1671.36000000 1673.85000000 1676.46415186 3.45655691 1237 1515657600 2018.01.11 08:00 1673.64000000 1674.73000000 1672.54000000 1675.77000000 1676.29899454 3.28183603 1253 1515659400 2018.01.11 08:30 1674.69000000 1675.49000000 1673.95000000 1675.71000000 1676.22194744 2.92232308 1033 1515661200 2018.01.11 09:00 1675.56000000 1675.19000000 1673.70000000 1675.66000000 1676.12366673 2.65835114 1146 1515663000 2018.01.11 09:30 1675.24000000 1673.46000000 1672.88000000 1675.31000000 1675.86998419 2.52011001 1921 1515664800 2018.01.11 10:00 1673.41000000 1674.53000000 1672.54000000 1675.10000000 1675.74236664 2.36050291 3834 1515666600 2018.01.11 10:30 1674.58000000 1673.23000000 1673.18000000 1675.08000000 1675.50309363 2.32210772 3007 1515668400 2018.01.11 11:00 1673.23000000 1675.30000000 1672.09000000 1675.39000000 1675.48375138 2.16550197 1933 1515670200 2018.01.11 11:30 1675.20000000 1674.46000000 1674.34000000 1676.36000000 1675.38625125 1.97756424 1204 1515672000 2018.01.11 12:00 1674.41000000 1675.04000000 1674.04000000 1675.17000000 1675.35327494 1.45455041 1297 1515673800 2018.01.11 12:30 1675.04000000 1675.33000000 1674.68000000 1675.90000000 1675.35105828 1.44986929 2179 1515675600 2018.01.11 13:00 1675.39000000 1675.16000000 1674.87000000 1676.24000000 1675.33286225 1.34755823 1410 1515677400 2018.01.11 13:30 1675.09000000 1676.42000000 1674.70000000 1676.63000000 1675.43639918 1.34548653 1051 1515679200 2018.01.11 14:00 1676.38000000 1674.67000000 1674.53000000 1676.56000000 1675.36340878 1.30450415 1489 1515681000 2018.01.11 14:30 1674.73000000 1677.76000000 1674.29000000 1678.01000000 1675.59165556 1.45905710 5694 1515682800 2018.01.11 15:00 1677.69000000 1677.11000000 1677.11000000 1681.61000000 1675.73625980 1.52835789 5956 1515684600 2018.01.11 15:30 1677.01000000 1677.95000000 1676.58000000 1679.45000000 1675.94709220 1.71209233 5653 1515686400 2018.01.11 16:00 1677.95000000 1677.48000000 1676.19000000 1678.83000000 1676.09308342 1.80456888 2742 1515688200 2018.01.11 16:30 1677.52000000 1677.87000000 1676.74000000 1679.11000000 1676.26231357 1.81978511 4672 1515690000 2018.01.11 17:00 1677.87000000 1677.36000000 1676.40000000 1678.64000000 1676.36685513 1.65814065 5179 1515691800 2018.01.11 17:30 1677.34000000 1677.86000000 1677.03000000 1678.84000000 1676.50905941 1.63820416 5342 1515693600 2018.01.11 18:00 1677.85000000 1676.91000000 1676.35000000 1677.98000000 1676.54724422 1.60600589 2741 1515695400 2018.01.11 18:30 1676.91000000 1676.25000000 1676.00000000 1677.87000000 1676.51893525 1.57978907 3943 1515697200 2018.01.11 19:00 1676.34000000 1676.78000000 1676.26000000 1677.10000000 1676.54379856 1.56043219 1300 1515699000 2018.01.11 19:30 1676.83000000 1676.75000000 1676.22000000 1677.30000000 1676.56343679 1.40536141 1727 1515700800 2018.01.11 20:00 1676.88000000 1675.39000000 1674.74000000 1678.27000000 1676.45168091 1.33434319 2296 1515702600 2018.01.11 20:30 1675.40000000 1675.62000000 1674.92000000 1676.58000000 1676.37247320 1.13577454 1434 1515704400 2018.01.11 21:00 1675.67000000 1675.97000000 1675.60000000 1676.70000000 1676.33414242 1.11565641 2369 1515706200 2018.01.11 21:30 1675.88000000 1676.13000000 1675.73000000 1677.53000000 1676.31470029 1.03808010 2202 1515708000 2018.01.11 22:00 1676.27000000 1675.26000000 1674.87000000 1676.59000000 1676.21425264 1.04861995 1002 1515709800 2018.01.11 22:30 1675.40000000 1675.20000000 1674.63000000 1676.02000000 1676.11765715 1.08421060 784 1515711600 2018.01.11 23:00 1675.15000000 1675.93000000 1675.15000000 1676.33000000 1676.09978504 1.07079476 511 1515713400 2018.01.11 23:30 1675.67000000 1675.13000000 1674.68000000 1675.73000000 1676.00742456 1.12482482 665 1515718800 2018.01.12 01:00 1675.73000000 1675.87000000 1674.60000000 1676.29000000 1675.99433651 1.09112971 1020 1515720600 2018.01.12 01:30 1675.90000000 1677.32000000 1675.30000000 1677.46000000 1676.12059017 1.00451160 707 1515722400 2018.01.12 02:00 1677.26000000 1676.85000000 1676.72000000 1678.30000000 1676.19005778 0.96935281 1984 1515724200 2018.01.12 02:30 1676.92000000 1676.82000000 1675.94000000 1677.88000000 1676.25005227 0.88234086 2657 1515726000 2018.01.12 03:00 1676.81000000 1677.92000000 1676.10000000 1678.22000000 1676.40909491 0.89498348 1126 1515727800 2018.01.12 03:30 1677.97000000 1678.49000000 1677.67000000 1678.78000000 1676.60727635 0.95801955 923 1515729600 2018.01.12 04:00 1678.54000000 1680.76000000 1678.38000000 1680.87000000 1677.00277384 1.36603299 1302 1515731400 2018.01.12 04:30 1680.80000000 1683.29000000 1680.67000000 1683.29000000 1677.60155728 2.06132553 892 1515733200 2018.01.12 05:00 1683.22000000 1684.44000000 1682.30000000 1684.51000000 1678.25283754 2.71463739 1326 1515735000 2018.01.12 05:30 1684.42000000 1684.07000000 1683.40000000 1684.50000000 1678.80685302 3.12741194 873 1515736800 2018.01.12 06:00 1684.02000000 1686.20000000 1683.91000000 1686.79000000 1679.51096225 3.70136783 1289 1515738600 2018.01.12 06:30 1686.25000000 1686.17000000 1685.46000000 1688.35000000 1680.14515632 4.12809097 1441 1515740400 2018.01.12 07:00 1686.27000000 1683.97000000 1683.97000000 1686.70000000 1680.50942715 4.19018569 1431 1515742200 2018.01.12 07:30 1683.98000000 1685.85000000 1683.91000000 1686.29000000 1681.01805314 4.35781420 1684 1515744000 2018.01.12 08:00 1685.85000000 1686.12000000 1685.10000000 1686.61000000 1681.50395284 4.48958368 715 1515745800 2018.01.12 08:30 1686.16000000 1685.56000000 1685.16000000 1686.60000000 1681.89024304 4.51804118 992 1515747600 2018.01.12 09:00 1685.53000000 1685.81000000 1684.61000000 1686.07000000 1682.26355323 4.44081894 1567 1515749400 2018.01.12 09:30 1685.74000000 1685.82000000 1684.78000000 1686.33000000 1682.60226245 4.29064293 2389 1515751200 2018.01.12 10:00 1685.74000000 1686.80000000 1685.67000000 1687.43000000 1683.00204697 4.19234550 2565 1515753000 2018.01.12 10:30 1686.74000000 1687.84000000 1686.43000000 1688.18000000 1683.46280441 4.00592849 2900 1515754800 2018.01.12 11:00 1687.83000000 1689.06000000 1686.23000000 1689.95000000 1683.99587065 3.87564715 3552 1515756600 2018.01.12 11:30 1689.06000000 1689.45000000 1688.53000000 1690.85000000 1684.51531154 3.80501982 2129 1515758400 2018.01.12 12:00 1689.48000000 1690.52000000 1688.55000000 1690.57000000 1685.08718663 3.66115331 1399 1515760200 2018.01.12 12:30 1690.56000000 1690.99000000 1689.94000000 1691.93000000 1685.64935934 3.41023276 1492 1515762000 2018.01.12 13:00 1690.94000000 1690.70000000 1690.19000000 1691.54000000 1686.13037273 3.11771725 1216 1515763800 2018.01.12 13:30 1690.74000000 1691.18000000 1690.45000000 1691.25000000 1686.61128961 2.78044460 1114 1515765600 2018.01.12 14:00 1691.16000000 1691.76000000 1690.21000000 1691.96000000 1687.10164298 2.63231670 1985 1515767400 2018.01.12 14:30 1691.76000000 1692.64000000 1691.52000000 1693.22000000 1687.62910556 2.70799114 1723 1515769200 2018.01.12 15:00 1692.69000000 1688.63000000 1688.63000000 1693.37000000 1687.72442884 2.61177341 2137 1515771000 2018.01.12 15:30 1688.73000000 1687.67000000 1682.10000000 1690.55000000 1687.71924514 2.48154591 7912 1515772800 2018.01.12 16:00 1687.64000000 1686.16000000 1685.49000000 1687.76000000 1687.57074560 2.51192317 7732 1515774600 2018.01.12 16:30 1686.24000000 1684.64000000 1683.39000000 1686.41000000 1687.29162697 2.64410798 3068 1515776400 2018.01.12 17:00 1684.68000000 1685.93000000 1684.03000000 1686.60000000 1687.16194821 2.60259025 3400 1515778200 2018.01.12 17:30 1685.97000000 1686.82000000 1685.83000000 1688.20000000 1687.12938172 2.60043452 3828 1515780000 2018.01.12 18:00 1686.82000000 1687.55000000 1686.26000000 1688.49000000 1687.16944060 2.57485209 2921 1515781800 2018.01.12 18:30 1687.61000000 1687.83000000 1686.69000000 1688.08000000 1687.23235102 2.52439125 2929 1515783600 2018.01.12 19:00 1687.81000000 1687.72000000 1687.12000000 1688.40000000 1687.27879378 2.48375616 1573 1515785400 2018.01.12 19:30 1687.68000000 1688.36000000 1687.63000000 1688.39000000 1687.38176580 2.42012922 1060 1515787200 2018.01.12 20:00 1688.41000000 1690.05000000 1688.02000000 1690.46000000 1687.63588334 2.35638744 1797 1515789000 2018.01.12 20:30 1690.15000000 1692.28000000 1690.04000000 1692.66000000 1688.07818017 2.37075112 2724 1515790800 2018.01.12 21:00 1692.28000000 1692.39000000 1691.32000000 1693.44000000 1688.48882968 2.40397853 2245 1515792600 2018.01.12 21:30 1692.33000000 1690.48000000 1689.56000000 1692.42000000 1688.67846495 2.38572942 2068 1515794400 2018.01.12 22:00 1690.53000000 1692.46000000 1690.05000000 1693.04000000 1689.03861114 2.43115558 1081 1515796200 2018.01.12 22:30 1692.51000000 1690.96000000 1690.77000000 1692.85000000 1689.22160056 2.41633770 645 1515798000 2018.01.12 23:00 1690.68000000 1690.29000000 1688.73000000 1690.71000000 1689.32335288 2.40476868 1214 1515799800 2018.01.12 23:30 1690.29000000 1689.71000000 1688.67000000 1690.53000000 1689.36017642 2.37218373 907 1515978000 2018.01.15 01:00 1688.27000000 1689.27000000 1687.34000000 1690.57000000 1689.35158819 2.30979913 1286 1515979800 2018.01.15 01:30 1689.35000000 1690.53000000 1688.85000000 1690.94000000 1689.46381788 2.22676113 760 1515981600 2018.01.15 02:00 1690.44000000 1689.94000000 1689.35000000 1691.03000000 1689.50916856 2.23034730 1587 1515983400 2018.01.15 02:30 1689.99000000 1691.07000000 1689.18000000 1691.30000000 1689.65781918 2.24379240 1790 1515985200 2018.01.15 03:00 1690.99000000 1686.97000000 1686.60000000 1691.39000000 1689.40183640 2.15574196 3031 1515987000 2018.01.15 03:30 1686.95000000 1687.95000000 1686.04000000 1688.39000000 1689.26356626 1.90924447 1472 1515988800 2018.01.15 04:00 1688.00000000 1690.18000000 1687.80000000 1690.69000000 1689.35084567 1.75310992 1930 1515990600 2018.01.15 04:30 1690.31000000 1690.61000000 1690.03000000 1691.90000000 1689.47076513 1.65283686 1568 1515992400 2018.01.15 05:00 1690.61000000 1689.53000000 1689.46000000 1690.95000000 1689.47640654 1.59450301 1234 1515994200 2018.01.15 05:30 1689.61000000 1688.60000000 1688.38000000 1689.61000000 1689.39293925 1.59193555 886 1515996000 2018.01.15 06:00 1688.65000000 1689.50000000 1688.47000000 1689.87000000 1689.40313552 1.54320054 715 1515997800 2018.01.15 06:30 1689.40000000 1689.49000000 1688.67000000 1690.12000000 1689.41140832 1.52176275 923 1515999600 2018.01.15 07:00 1689.56000000 1689.71000000 1687.35000000 1690.45000000 1689.43984563 1.50389580 1421 1516001400 2018.01.15 07:30 1689.68000000 1689.26000000 1688.78000000 1690.39000000 1689.42271747 1.37025328 1852 1516003200 2018.01.15 08:00 1689.34000000 1688.56000000 1686.92000000 1689.91000000 1689.34055390 1.23922445 1872 1516005000 2018.01.15 08:30 1688.55000000 1687.06000000 1685.81000000 1688.67000000 1689.12335829 1.37225357 1131 1516006800 2018.01.15 09:00 1687.01000000 1687.46000000 1686.45000000 1689.15000000 1688.96494322 1.24744408 1905 1516008600 2018.01.15 09:30 1687.43000000 1690.32000000 1687.40000000 1690.90000000 1689.09399624 1.17429066 1794 1516010400 2018.01.15 10:00 1690.37000000 1688.07000000 1688.06000000 1690.43000000 1688.99647279 1.17813592 2183 1516012200 2018.01.15 10:30 1688.14000000 1685.96000000 1685.46000000 1689.16000000 1688.70728491 1.38216605 2040 1516014000 2018.01.15 11:00 1686.03000000 1685.15000000 1684.16000000 1686.43000000 1688.36849587 1.64382292 1483 1516015800 2018.01.15 11:30 1685.15000000 1686.55000000 1684.72000000 1687.94000000 1688.19530579 1.65621232 2145 1516017600 2018.01.15 12:00 1686.51000000 1686.28000000 1686.11000000 1687.13000000 1688.01289571 1.69921118 1605 1516019400 2018.01.15 12:30 1686.34000000 1688.55000000 1686.05000000 1689.32000000 1688.06404850 1.55206967 1756 1516021200 2018.01.15 13:00 1688.53000000 1688.85000000 1687.74000000 1689.37000000 1688.13890102 1.52903993 1412 1516023000 2018.01.15 13:30 1688.86000000 1688.58000000 1688.24000000 1689.48000000 1688.18091045 1.52466411 1227 1516024800 2018.01.15 14:00 1688.58000000 1688.36000000 1688.05000000 1689.05000000 1688.19796660 1.45665621 1160 1516026600 2018.01.15 14:30 1688.48000000 1687.90000000 1687.83000000 1689.55000000 1688.16958883 1.35483362 1691 1516028400 2018.01.15 15:00 1687.98000000 1686.92000000 1686.14000000 1688.01000000 1688.05058037 1.34475194 2015 1516030200 2018.01.15 15:30 1686.92000000 1685.87000000 1685.52000000 1687.08000000 1687.84290605 1.42123308 2326 1516032000 2018.01.15 16:00 1685.87000000 1685.31000000 1684.60000000 1685.97000000 1687.60167690 1.48246323 1942 1516033800 2018.01.15 16:30 1685.36000000 1684.27000000 1683.59000000 1685.97000000 1687.28437434 1.60577745 1787 1516035600 2018.01.15 17:00 1684.32000000 1683.75000000 1681.96000000 1684.65000000 1686.94776726 1.71253607 2580 1516037400 2018.01.15 17:30 1683.80000000 1682.09000000 1681.41000000 1684.04000000 1686.48512276 1.97893643 1451 1516039200 2018.01.15 18:00 1682.02000000 1682.10000000 1680.93000000 1682.65000000 1686.06749202 2.19640221 2040 1516041000 2018.01.15 18:30 1682.04000000 1681.64000000 1681.19000000 1682.51000000 1685.64582611 2.45840809 667 1516042800 2018.01.15 19:00 1681.58000000 1681.08000000 1680.78000000 1681.85000000 1685.21098553 2.70449447 597 1516044600 2018.01.15 19:30 1681.04000000 1680.77000000 1680.77000000 1682.59000000 1684.78803453 2.70854141 655 1516064400 2018.01.16 01:00 1682.52000000 1684.02000000 1681.14000000 1684.15000000 1684.71488838 2.62540345 1503 1516066200 2018.01.16 01:30 1684.06000000 1685.23000000 1683.74000000 1685.73000000 1684.76394663 2.60516519 625 1516068000 2018.01.16 02:00 1685.26000000 1683.89000000 1683.24000000 1685.38000000 1684.68071362 2.62308508 729 1516069800 2018.01.16 02:30 1683.89000000 1684.54000000 1683.66000000 1685.24000000 1684.66731232 2.59144575 850 1516071600 2018.01.16 03:00 1684.45000000 1683.65000000 1682.62000000 1684.54000000 1684.57042543 2.58566649 1604 1516073400 2018.01.16 03:30 1683.61000000 1684.48000000 1682.53000000 1684.92000000 1684.56181349 2.42815413 1521 1516075200 2018.01.16 04:00 1684.43000000 1682.86000000 1682.86000000 1684.72000000 1684.39973601 2.25476093 1591 1516077000 2018.01.16 04:30 1682.96000000 1682.35000000 1681.86000000 1683.33000000 1684.20452306 2.07928141 1518 1516078800 2018.01.16 05:00 1682.35000000 1683.25000000 1682.09000000 1683.49000000 1684.11361610 1.85472664 1212 1516080600 2018.01.16 05:30 1683.25000000 1683.69000000 1682.69000000 1683.77000000 1684.07327171 1.64053791 863 1516082400 2018.01.16 06:00 1683.60000000 1683.42000000 1683.03000000 1684.11000000 1684.01105536 1.49305767 396 1516084200 2018.01.16 06:30 1683.45000000 1683.10000000 1682.67000000 1683.61000000 1683.92428818 1.40628924 443 1516086000 2018.01.16 07:00 1683.10000000 1683.98000000 1682.30000000 1684.11000000 1683.92959407 1.37456320 714 1516087800 2018.01.16 07:30 1683.95000000 1683.67000000 1682.65000000 1684.09000000 1683.90487082 1.36031143 859 1516089600 2018.01.16 08:00 1683.67000000 1682.64000000 1682.08000000 1683.83000000 1683.78440694 1.32486208 1237 1516091400 2018.01.16 08:30 1682.56000000 1682.62000000 1681.88000000 1682.94000000 1683.67351104 1.24533964 1835 1516093200 2018.01.16 09:00 1682.56000000 1682.65000000 1681.46000000 1683.11000000 1683.57603380 1.17985592 3314 1516095000 2018.01.16 09:30 1682.67000000 1682.07000000 1681.68000000 1683.15000000 1683.43260201 1.10913665 2386 1516096800 2018.01.16 10:00 1682.11000000 1680.99000000 1680.07000000 1682.12000000 1683.19997324 1.09299344 1890 1516098600 2018.01.16 10:30 1680.95000000 1680.62000000 1678.49000000 1681.52000000 1682.95426151 1.13389450 3111 1516100400 2018.01.16 11:00 1680.49000000 1677.87000000 1675.80000000 1680.96000000 1682.47004612 1.63783617 3319 1516102200 2018.01.16 11:30 1677.77000000 1677.92000000 1677.34000000 1678.97000000 1682.03670840 1.88727176 2285 1516104000 2018.01.16 12:00 1677.92000000 1678.50000000 1677.47000000 1678.90000000 1681.69987903 2.06597108 2519 1516105800 2018.01.16 12:30 1678.51000000 1678.21000000 1675.93000000 1679.52000000 1681.36750960 2.17608146 2456 1516107600 2018.01.16 13:00 1678.17000000 1677.94000000 1677.05000000 1678.65000000 1681.04108011 2.31250228 1630 1516109400 2018.01.16 13:30 1678.00000000 1679.65000000 1677.95000000 1680.06000000 1680.90859629 2.22840023 1201 1516111200 2018.01.16 14:00 1679.54000000 1681.47000000 1679.54000000 1682.08000000 1680.96206331 2.17919030 2219 1516113000 2018.01.16 14:30 1681.47000000 1680.17000000 1680.12000000 1682.11000000 1680.88662871 2.17456927 1636 1516114800 2018.01.16 15:00 1680.24000000 1677.47000000 1677.38000000 1680.50000000 1680.56123550 2.27351624 2733 1516116600 2018.01.16 15:30 1677.49000000 1676.31000000 1676.15000000 1678.37000000 1680.15635593 2.39767159 2250 1516118400 2018.01.16 16:00 1676.17000000 1678.60000000 1675.80000000 1679.00000000 1680.00813155 2.32563890 2257 1516120200 2018.01.16 16:30 1678.55000000 1678.68000000 1677.82000000 1680.08000000 1679.88164283 2.24909536 3490 1516122000 2018.01.16 17:00 1678.68000000 1679.13000000 1678.59000000 1680.46000000 1679.81005780 2.06124582 2305 1516123800 2018.01.16 17:30 1679.08000000 1678.14000000 1676.73000000 1679.49000000 1679.65100468 1.89634956 3552 1516125600 2018.01.16 18:00 1678.05000000 1676.86000000 1676.75000000 1679.05000000 1679.38519471 1.84919460 4410 1516127400 2018.01.16 18:30 1676.96000000 1677.62000000 1675.95000000 1677.87000000 1679.21708093 1.72206071 3800 1516129200 2018.01.16 19:00 1677.62000000 1676.16000000 1676.03000000 1678.13000000 1678.92593036 1.62427497 1605 1516131000 2018.01.16 19:30 1676.20000000 1677.15000000 1675.79000000 1677.80000000 1678.75679414 1.47549995 1283 1516132800 2018.01.16 20:00 1677.20000000 1679.24000000 1677.05000000 1679.61000000 1678.80281374 1.40559792 1580 1516134600 2018.01.16 20:30 1679.30000000 1681.39000000 1678.72000000 1681.69000000 1679.04921243 1.54682403 1456 1516136400 2018.01.16 21:00 1681.43000000 1681.97000000 1679.94000000 1682.10000000 1679.32738268 1.74952776 1311 1516138200 2018.01.16 21:30 1681.92000000 1681.66000000 1681.37000000 1683.64000000 1679.54953671 1.87361418 1852 1516140000 2018.01.16 22:00 1681.67000000 1681.62000000 1680.17000000 1682.08000000 1679.74672369 1.98402187 1068 1516141800 2018.01.16 22:30 1681.67000000 1682.77000000 1681.19000000 1682.82000000 1680.03465477 2.16171658 1416 1516143600 2018.01.16 23:00 1682.70000000 1681.11000000 1680.99000000 1682.70000000 1680.13706860 2.15880564 279 1516145400 2018.01.16 23:30 1680.98000000 1680.84000000 1680.78000000 1681.45000000 1680.20401445 2.18495874 792 1516150800 2018.01.17 01:00 1681.73000000 1681.42000000 1681.23000000 1682.80000000 1680.31982259 2.22797758 1066 1516152600 2018.01.17 01:30 1681.48000000 1682.11000000 1680.99000000 1682.79000000 1680.49031568 2.32966784 898 1516154400 2018.01.17 02:00 1682.06000000 1681.48000000 1680.95000000 1683.53000000 1680.58457133 2.27500057 1152 1516156200 2018.01.17 02:30 1681.61000000 1678.91000000 1677.48000000 1681.61000000 1680.42508835 2.04722687 2149 1516158000 2018.01.17 03:00 1678.88000000 1679.31000000 1677.95000000 1679.68000000 1680.31888946 1.99548130 2000 1516159800 2018.01.17 03:30 1679.36000000 1682.50000000 1678.98000000 1682.63000000 1680.52661427 2.05724773 1832 1516161600 2018.01.17 04:00 1682.55000000 1680.52000000 1679.77000000 1682.70000000 1680.52598434 2.03328696 1641 1516163400 2018.01.17 04:30 1680.45000000 1679.77000000 1676.83000000 1680.89000000 1680.45398583 1.95943369 1267 1516165200 2018.01.17 05:00 1679.72000000 1679.84000000 1678.76000000 1681.25000000 1680.39551099 1.79051147 1242 1516167000 2018.01.17 05:30 1679.92000000 1679.12000000 1677.64000000 1680.67000000 1680.27403375 1.71136305 933 1516168800 2018.01.17 06:00 1679.17000000 1679.79000000 1679.17000000 1681.60000000 1680.22793530 1.45903718 854 1516170600 2018.01.17 06:30 1679.80000000 1678.18000000 1676.56000000 1680.76000000 1680.03289384 1.44160183 1728 1516172400 2018.01.17 07:00 1678.09000000 1680.07000000 1678.09000000 1680.07000000 1680.03642776 1.42899050 1306 1516174200 2018.01.17 07:30 1680.14000000 1678.40000000 1677.88000000 1680.14000000 1679.88057750 1.50822709 2667 1516176000 2018.01.17 08:00 1678.40000000 1679.60000000 1677.57000000 1680.02000000 1679.85385583 1.44623655 1384 1516177800 2018.01.17 08:30 1679.60000000 1678.10000000 1677.85000000 1680.88000000 1679.68682194 1.50007190 2244 1516179600 2018.01.17 09:00 1678.18000000 1678.95000000 1675.55000000 1679.10000000 1679.61664843 1.46933948 4024 1516181400 2018.01.17 09:30 1679.04000000 1678.60000000 1677.76000000 1679.43000000 1679.51982477 1.33555385 1926 1516183200 2018.01.17 10:00 1678.64000000 1677.30000000 1676.13000000 1678.75000000 1679.30841288 1.42886459 1866 1516185000 2018.01.17 10:30 1677.19000000 1675.52000000 1675.44000000 1677.50000000 1678.94761166 1.70058698 1824 1516186800 2018.01.17 11:00 1675.57000000 1675.58000000 1674.70000000 1676.39000000 1678.62688674 1.84578841 1694 1516188600 2018.01.17 11:30 1675.63000000 1674.91000000 1674.44000000 1675.84000000 1678.27289752 1.93775428 1146 1516190400 2018.01.17 12:00 1674.91000000 1674.14000000 1673.39000000 1675.10000000 1677.87928824 2.09602833 1869 1516192200 2018.01.17 12:30 1674.19000000 1676.63000000 1674.18000000 1677.18000000 1677.76030840 2.13128985 1760 1516194000 2018.01.17 13:00 1676.58000000 1677.05000000 1675.86000000 1677.31000000 1677.69265998 2.12496289 1211 1516195800 2018.01.17 13:30 1677.01000000 1677.84000000 1676.33000000 1678.42000000 1677.70669237 1.83104467 1127 1516197600 2018.01.17 14:00 1677.89000000 1675.74000000 1675.66000000 1677.95000000 1677.51938833 1.79000690 1459 1516199400 2018.01.17 14:30 1675.69000000 1676.27000000 1675.33000000 1676.56000000 1677.40039897 1.74867102 1455 1516201200 2018.01.17 15:00 1676.37000000 1675.46000000 1674.81000000 1676.50000000 1677.21559907 1.72298248 2244 1516203000 2018.01.17 15:30 1675.51000000 1674.63000000 1674.45000000 1676.12000000 1676.96935154 1.77313798 2384 1516204800 2018.01.17 16:00 1674.74000000 1675.17000000 1673.93000000 1676.00000000 1676.79798472 1.70765785 2737 1516206600 2018.01.17 16:30 1675.22000000 1675.96000000 1674.79000000 1676.56000000 1676.71817665 1.69167387 3012 1516208400 2018.01.17 17:00 1676.00000000 1676.18000000 1674.52000000 1677.34000000 1676.66692173 1.51827954 3306 1516210200 2018.01.17 17:30 1676.23000000 1675.06000000 1674.99000000 1677.23000000 1676.51388157 1.49545518 2103 1516212000 2018.01.17 18:00 1675.02000000 1673.28000000 1672.82000000 1675.24000000 1676.20589285 1.46095526 2180 1516213800 2018.01.17 18:30 1673.33000000 1670.92000000 1668.53000000 1673.33000000 1675.70247448 1.77652094 3602 1516215600 2018.01.17 19:00 1670.83000000 1669.92000000 1669.53000000 1670.94000000 1675.15176263 2.04190012 2040 1516217400 2018.01.17 19:30 1670.01000000 1669.33000000 1668.89000000 1670.23000000 1674.59730904 2.28826968 1382 1516219200 2018.01.17 20:00 1669.33000000 1670.87000000 1668.94000000 1671.00000000 1674.24232723 2.37462591 3155 1516221000 2018.01.17 20:30 1670.87000000 1670.03000000 1669.52000000 1672.07000000 1673.84115321 2.57105118 2448 1516222800 2018.01.17 21:00 1670.11000000 1667.40000000 1666.82000000 1670.18000000 1673.22771004 2.98459909 1494 1516224600 2018.01.17 21:30 1667.36000000 1659.68000000 1659.50000000 1667.52000000 1671.93745195 4.38426572 2303 1516226400 2018.01.17 22:00 1659.62000000 1661.06000000 1657.15000000 1661.90000000 1670.90150414 5.19388464 3332 1516228200 2018.01.17 22:30 1661.19000000 1662.52000000 1659.62000000 1662.88000000 1670.10326565 5.54884085 1758 1516230000 2018.01.17 23:00 1662.47000000 1663.14000000 1662.03000000 1663.36000000 1669.44009749 5.69743814 852 1516231800 2018.01.17 23:30 1662.98000000 1663.39000000 1662.66000000 1665.80000000 1668.86389773 5.66450358 2137 1516237200 2018.01.18 01:00 1667.71000000 1666.40000000 1665.20000000 1668.75000000 1668.62924081 5.52595810 1470 1516239000 2018.01.18 01:30 1666.44000000 1666.61000000 1665.49000000 1667.01000000 1668.43693216 5.30428232 723 1516240800 2018.01.18 02:00 1666.67000000 1667.41000000 1664.94000000 1667.58000000 1668.33912910 5.08246985 1663 1516242600 2018.01.18 02:30 1667.41000000 1671.34000000 1661.75000000 1671.70000000 1668.62492632 4.91229970 3530 1516244400 2018.01.18 03:00 1671.33000000 1667.70000000 1667.22000000 1671.50000000 1668.53683810 4.69057117 3973 1516246200 2018.01.18 03:30 1667.76000000 1665.53000000 1664.40000000 1667.90000000 1668.25047257 4.40556771 3696 1516248000 2018.01.18 04:00 1665.67000000 1666.07000000 1665.47000000 1666.92000000 1668.04280851 4.02314781 1953 1516249800 2018.01.18 04:30 1666.13000000 1665.73000000 1664.93000000 1666.16000000 1667.82254104 3.68014444 1291 1516251600 2018.01.18 05:00 1665.73000000 1665.76000000 1665.51000000 1666.36000000 1667.62610856 3.43538800 1170 1516253400 2018.01.18 05:30 1665.71000000 1666.79000000 1665.43000000 1667.26000000 1667.54647917 3.33090374 1711 1516255200 2018.01.18 06:00 1666.79000000 1665.54000000 1664.85000000 1666.79000000 1667.35538592 3.24098168 1231 1516257000 2018.01.18 06:30 1665.54000000 1666.61000000 1665.33000000 1666.91000000 1667.28439678 3.18534296 985 1516258800 2018.01.18 07:00 1666.61000000 1666.67000000 1665.72000000 1666.90000000 1667.22588280 3.05753765 1577 1516260600 2018.01.18 07:30 1666.75000000 1666.71000000 1666.23000000 1667.20000000 1667.17675111 2.96843958 1507 1516262400 2018.01.18 08:00 1666.65000000 1666.16000000 1665.50000000 1668.30000000 1667.07991767 2.92462247 1615 1516264200 2018.01.18 08:30 1666.16000000 1664.71000000 1664.57000000 1666.24000000 1666.85421122 2.35925613 1283 1516266000 2018.01.18 09:00 1664.54000000 1664.24000000 1663.26000000 1666.14000000 1666.60523873 1.96000946 2529 1516267800 2018.01.18 09:30 1664.24000000 1664.92000000 1664.18000000 1666.34000000 1666.44473980 1.73309281 1571 1516269600 2018.01.18 10:00 1664.87000000 1664.65000000 1664.29000000 1665.69000000 1666.27381220 1.59562913 2467 1516271400 2018.01.18 10:30 1664.70000000 1664.74000000 1664.04000000 1665.32000000 1666.12773485 1.50061752 1064 1516273200 2018.01.18 11:00 1664.75000000 1664.33000000 1663.72000000 1664.91000000 1665.95652200 1.55991104 912 1516275000 2018.01.18 11:30 1664.35000000 1665.53000000 1664.08000000 1665.81000000 1665.91590086 1.55912795 1182 1516276800 2018.01.18 12:00 1665.46000000 1665.85000000 1665.34000000 1666.02000000 1665.90962459 1.52325702 1395 1516278600 2018.01.18 12:30 1665.77000000 1665.46000000 1664.34000000 1666.84000000 1665.86680320 0.91573326 1963 1516280400 2018.01.18 13:00 1665.48000000 1664.73000000 1663.72000000 1666.05000000 1665.75853623 0.82179854 1506 1516282200 2018.01.18 13:30 1664.68000000 1663.68000000 1663.67000000 1665.51000000 1665.56058040 0.89633419 931 1516284000 2018.01.18 14:00 1663.64000000 1663.77000000 1662.74000000 1664.37000000 1665.39004893 0.94912906 1053 1516285800 2018.01.18 14:30 1663.71000000 1663.02000000 1662.37000000 1664.13000000 1665.16432998 1.06683815 1367 1516287600 2018.01.18 15:00 1662.96000000 1661.48000000 1661.46000000 1663.37000000 1664.81344141 1.33885406 1962 1516289400 2018.01.18 15:30 1661.60000000 1663.16000000 1660.86000000 1663.98000000 1664.65597080 1.32431805 2678 1516291200 2018.01.18 16:00 1663.20000000 1661.90000000 1661.17000000 1664.26000000 1664.39349739 1.46370127 2318 1516293000 2018.01.18 16:30 1661.94000000 1662.69000000 1661.76000000 1664.72000000 1664.23125955 1.44110824 4011 1516294800 2018.01.18 17:00 1662.73000000 1664.56000000 1662.58000000 1665.41000000 1664.26256816 1.33438812 2735 1516296600 2018.01.18 17:30 1664.45000000 1664.99000000 1663.16000000 1664.99000000 1664.33184738 1.23169535 2832 1516298400 2018.01.18 18:00 1665.04000000 1665.24000000 1663.91000000 1666.24000000 1664.41833811 1.19353189 3245 1516300200 2018.01.18 18:30 1665.31000000 1663.94000000 1663.17000000 1665.92000000 1664.37278210 1.18692260 2349 1516302000 2018.01.18 19:00 1663.94000000 1662.40000000 1662.24000000 1664.01000000 1664.18489809 1.23177023 1848 1516303800 2018.01.18 19:30 1662.48000000 1662.22000000 1661.97000000 1663.09000000 1663.99776494 1.27201964 1372 1516305600 2018.01.18 20:00 1662.15000000 1661.10000000 1660.61000000 1663.04000000 1663.72178733 1.39650581 1493 1516307400 2018.01.18 20:30 1661.16000000 1660.80000000 1660.18000000 1662.23000000 1663.44352187 1.51752609 1052 1516309200 2018.01.18 21:00 1660.74000000 1660.49000000 1660.18000000 1661.29000000 1663.16223407 1.65122646 905 1516311000 2018.01.18 21:30 1660.53000000 1661.10000000 1660.24000000 1661.63000000 1662.96583082 1.63841179 807 1516312800 2018.01.18 22:00 1661.20000000 1659.03000000 1658.99000000 1661.83000000 1662.59098979 1.74648190 1183 1516314600 2018.01.18 22:30 1659.08000000 1658.09000000 1658.09000000 1660.16000000 1662.16232410 1.92049842 1259 1516316400 2018.01.18 23:00 1658.16000000 1659.16000000 1657.93000000 1659.70000000 1661.87638847 1.96949950 422 1516318200 2018.01.18 23:30 1658.89000000 1656.15000000 1656.15000000 1659.89000000 1661.33101814 2.35185911 1050 1516323600 2018.01.19 01:00 1658.22000000 1657.56000000 1656.82000000 1658.42000000 1660.97187356 2.48236982 1690 1516325400 2018.01.19 01:30 1657.50000000 1658.70000000 1657.50000000 1659.02000000 1660.75550465 2.52437473 717 1516327200 2018.01.19 02:00 1658.65000000 1656.08000000 1655.57000000 1658.93000000 1660.31021849 2.79763517 1325 1516329000 2018.01.19 02:30 1656.08000000 1658.35000000 1655.81000000 1658.61000000 1660.12353101 2.79347047 1328 1516330800 2018.01.19 03:00 1658.25000000 1659.67000000 1658.22000000 1660.23000000 1660.08033758 2.77495554 1974 1516332600 2018.01.19 03:30 1659.63000000 1660.91000000 1659.50000000 1661.69000000 1660.15935305 2.70738532 1434 1516334400 2018.01.19 04:00 1660.85000000 1659.48000000 1659.37000000 1661.17000000 1660.09465276 2.53053724 2114 1516336200 2018.01.19 04:30 1659.53000000 1659.60000000 1658.60000000 1660.77000000 1660.04754297 2.28281899 1387 1516338000 2018.01.19 05:00 1659.70000000 1661.14000000 1659.62000000 1661.27000000 1660.15158650 1.99637242 1275 1516339800 2018.01.19 05:30 1661.10000000 1660.62000000 1660.13000000 1661.58000000 1660.19619731 1.82405411 1305 1516341600 2018.01.19 06:00 1660.69000000 1660.99000000 1660.08000000 1661.17000000 1660.27179757 1.79372478 643 1516343400 2018.01.19 06:30 1660.99000000 1661.09000000 1660.68000000 1661.55000000 1660.34972161 1.78511761 643 1516345200 2018.01.19 07:00 1661.18000000 1661.76000000 1660.72000000 1661.80000000 1660.48403384 1.86919688 675 1516347000 2018.01.19 07:30 1661.80000000 1661.52000000 1661.37000000 1663.00000000 1660.58269728 1.93178066 1176 1516348800 2018.01.19 08:00 1661.57000000 1662.22000000 1660.98000000 1662.94000000 1660.73863087 2.04380706 1568 1516350600 2018.01.19 08:30 1662.17000000 1661.33000000 1661.06000000 1662.92000000 1660.79495174 2.07638307 1380 1516352400 2018.01.19 09:00 1661.33000000 1662.80000000 1661.07000000 1662.87000000 1660.98590872 2.17939868 2064 1516354200 2018.01.19 09:30 1662.71000000 1665.18000000 1661.83000000 1665.77000000 1661.38534598 2.44642481 2332 1516356000 2018.01.19 10:00 1665.18000000 1665.90000000 1664.01000000 1666.66000000 1661.81531303 2.76722885 2549 1516357800 2018.01.19 10:30 1665.91000000 1663.87000000 1663.42000000 1666.38000000 1662.01099751 2.57784865 3271 1516359600 2018.01.19 11:00 1663.96000000 1663.51000000 1661.84000000 1664.11000000 1662.15375965 2.45127452 2001 1516361400 2018.01.19 11:30 1663.54000000 1664.81000000 1662.94000000 1665.06000000 1662.40673492 2.47767516 1896 1516363200 2018.01.19 12:00 1664.75000000 1665.56000000 1664.39000000 1665.66000000 1662.70704588 2.22706544 1323 1516365000 2018.01.19 12:30 1665.62000000 1666.13000000 1664.75000000 1666.18000000 1663.03304151 2.21359192 1120 1516366800 2018.01.19 13:00 1666.18000000 1666.44000000 1665.20000000 1666.58000000 1663.35751375 2.28218276 1304 1516368600 2018.01.19 13:30 1666.44000000 1665.43000000 1665.02000000 1667.12000000 1663.55489339 2.30563008 1888 1516370400 2018.01.19 14:00 1665.38000000 1665.77000000 1665.08000000 1666.05000000 1663.76585592 2.21134348 1375 1516372200 2018.01.19 14:30 1665.69000000 1665.17000000 1664.55000000 1665.79000000 1663.89958393 2.04775704 1058 1516374000 2018.01.19 15:00 1665.23000000 1666.75000000 1664.40000000 1666.88000000 1664.17105213 2.07929682 2613 1516375800 2018.01.19 15:30 1666.70000000 1668.63000000 1666.11000000 1669.46000000 1664.59571383 2.19233165 2975 1516377600 2018.01.19 16:00 1668.69000000 1666.54000000 1666.07000000 1668.81000000 1664.78088394 2.09938433 2649 1516379400 2018.01.19 16:30 1666.45000000 1665.26000000 1664.95000000 1666.70000000 1664.82651404 1.93509121 3485 1516381200 2018.01.19 17:00 1665.27000000 1665.93000000 1665.27000000 1667.29000000 1664.93160794 1.82291071 3069 1516383000 2018.01.19 17:30 1665.89000000 1666.07000000 1665.51000000 1667.02000000 1665.04002623 1.66342822 3450 1516384800 2018.01.19 18:00 1666.08000000 1667.27000000 1665.89000000 1667.71000000 1665.25240469 1.58201619 1958 1516386600 2018.01.19 18:30 1667.21000000 1667.49000000 1666.85000000 1667.99000000 1665.46550900 1.35189869 2297 1516388400 2018.01.19 19:00 1667.49000000 1666.92000000 1666.74000000 1667.97000000 1665.60403196 1.21171287 1098 1516390200 2018.01.19 19:30 1667.03000000 1667.64000000 1666.81000000 1667.69000000 1665.79793367 1.23669763 1495 1516392000 2018.01.19 20:00 1667.69000000 1666.50000000 1666.46000000 1668.33000000 1665.86479713 1.23275874 863 1516393800 2018.01.19 20:30 1666.56000000 1667.50000000 1666.33000000 1667.70000000 1666.02053074 1.16349437 878 1516395600 2018.01.19 21:00 1667.50000000 1666.99000000 1666.58000000 1668.20000000 1666.11286115 1.00828559 699 1516397400 2018.01.19 21:30 1666.88000000 1667.86000000 1666.75000000 1668.09000000 1666.27925532 0.97594107 572 1516399200 2018.01.19 22:00 1667.98000000 1666.48000000 1666.25000000 1667.98000000 1666.29837386 0.95668100 1199 1516401000 2018.01.19 22:30 1666.47000000 1666.18000000 1666.16000000 1667.48000000 1666.28710016 0.96040309 1985 1516402800 2018.01.19 23:00 1666.02000000 1665.27000000 1664.17000000 1666.13000000 1666.19023348 1.01957921 1422 1516404600 2018.01.19 23:30 1665.25000000 1665.48000000 1665.13000000 1666.31000000 1666.12259220 1.04587092 1067 1516582800 2018.01.22 01:00 1668.21000000 1667.68000000 1665.50000000 1669.51000000 1666.27091675 1.03218370 2537 1516584600 2018.01.22 01:30 1667.68000000 1668.07000000 1667.32000000 1669.68000000 1666.44225801 1.00297018 1294 1516586400 2018.01.22 02:00 1668.11000000 1668.89000000 1667.56000000 1669.30000000 1666.67537630 1.06139594 1291 1516588200 2018.01.22 02:30 1668.83000000 1668.67000000 1667.44000000 1669.24000000 1666.86534046 1.03542155 1588 1516590000 2018.01.22 03:00 1668.57000000 1668.40000000 1667.67000000 1670.08000000 1667.01149851 1.07634790 3030 1516591800 2018.01.22 03:30 1668.40000000 1668.03000000 1667.51000000 1669.04000000 1667.10849865 1.01805717 2397 1516593600 2018.01.22 04:00 1667.99000000 1667.64000000 1666.59000000 1668.54000000 1667.15911783 0.98448322 1591 1516595400 2018.01.22 04:30 1667.63000000 1665.85000000 1665.63000000 1667.86000000 1667.03443994 1.01559121 1641 1516597200 2018.01.22 05:00 1665.85000000 1665.68000000 1665.28000000 1666.21000000 1666.90544566 1.08151145 860 1516599000 2018.01.22 05:30 1665.66000000 1665.17000000 1664.85000000 1665.98000000 1666.74016512 1.17329421 608 1516600800 2018.01.22 06:00 1665.12000000 1666.18000000 1664.80000000 1666.29000000 1666.68681606 1.19252468 654 1516602600 2018.01.22 06:30 1666.13000000 1666.49000000 1665.78000000 1666.62000000 1666.66807167 1.17849926 515 1516604400 2018.01.22 07:00 1666.44000000 1666.80000000 1666.08000000 1666.86000000 1666.68063628 1.17516045 534 1516606200 2018.01.22 07:30 1666.81000000 1665.82000000 1665.46000000 1666.81000000 1666.59867092 1.19336291 886 1516608000 2018.01.22 08:00 1665.82000000 1666.90000000 1665.55000000 1666.99000000 1666.62736893 1.18568405 1313 1516609800 2018.01.22 08:30 1666.90000000 1663.73000000 1663.49000000 1666.90000000 1666.35142903 1.35998567 1375 1516611600 2018.01.22 09:00 1663.86000000 1664.55000000 1663.33000000 1665.15000000 1666.17986436 1.45492161 2278 1516613400 2018.01.22 09:30 1664.69000000 1664.41000000 1663.77000000 1664.79000000 1666.01130585 1.55076267 2090 1516615200 2018.01.22 10:00 1664.30000000 1663.53000000 1663.29000000 1665.53000000 1665.77499101 1.70999305 1274 1516617000 2018.01.22 10:30 1663.49000000 1665.56000000 1663.29000000 1665.76000000 1665.75451567 1.71701847 1024 1516618800 2018.01.22 11:00 1665.64000000 1664.46000000 1663.54000000 1665.75000000 1665.63122846 1.72680170 1370 1516620600 2018.01.22 11:30 1664.51000000 1663.47000000 1663.30000000 1664.98000000 1665.42539718 1.76547990 1184 1516622400 2018.01.22 12:00 1663.43000000 1663.46000000 1662.97000000 1664.16000000 1665.23821650 1.69195056 860 1516624200 2018.01.22 12:30 1663.53000000 1663.45000000 1663.11000000 1664.79000000 1665.06791017 1.59522533 1770 1516626000 2018.01.22 13:00 1663.43000000 1663.56000000 1663.11000000 1664.08000000 1664.92429967 1.47393436 1434 1516627800 2018.01.22 13:30 1663.58000000 1663.05000000 1662.58000000 1663.68000000 1664.74579494 1.38580998 929 1516629600 2018.01.22 14:00 1663.10000000 1663.89000000 1663.02000000 1664.10000000 1664.66429066 1.24652627 844 1516631400 2018.01.22 14:30 1663.90000000 1663.90000000 1662.56000000 1664.35000000 1664.59150108 1.23437150 1369 1516633200 2018.01.22 15:00 1663.86000000 1663.13000000 1661.83000000 1663.87000000 1664.45231050 1.25942463 2884 1516635000 2018.01.22 15:30 1663.17000000 1663.69000000 1662.79000000 1663.99000000 1664.37970950 1.26564832 2333 1516636800 2018.01.22 16:00 1663.74000000 1663.76000000 1663.55000000 1664.63000000 1664.32068954 1.20937672 2032 1516638600 2018.01.22 16:30 1663.72000000 1662.67000000 1662.33000000 1664.31000000 1664.16348102 1.16060404 2211 1516640400 2018.01.22 17:00 1662.73000000 1662.96000000 1662.68000000 1663.93000000 1664.04886378 1.02320427 1545 1516642200 2018.01.22 17:30 1663.02000000 1663.77000000 1662.86000000 1664.34000000 1664.02230532 0.94155278 2477 1516644000 2018.01.22 18:00 1663.72000000 1663.55000000 1663.20000000 1664.25000000 1663.97732386 0.67758447 2373 1516645800 2018.01.22 18:30 1663.60000000 1664.15000000 1662.86000000 1665.02000000 1663.99376921 0.68216547 1963 1516647600 2018.01.22 19:00 1664.19000000 1663.69000000 1663.30000000 1665.34000000 1663.96483881 0.66230761 2563 1516649400 2018.01.22 19:30 1663.67000000 1664.27000000 1662.82000000 1664.29000000 1663.99390178 0.67061536 2020 1516651200 2018.01.22 20:00 1664.33000000 1664.05000000 1663.96000000 1665.12000000 1663.99924447 0.66485282 1512 1516653000 2018.01.22 20:30 1664.11000000 1663.72000000 1663.46000000 1664.30000000 1663.97264976 0.55256729 950 1516654800 2018.01.22 21:00 1663.84000000 1664.08000000 1663.04000000 1664.52000000 1663.98287359 0.54907158 726 1516656600 2018.01.22 21:30 1664.03000000 1663.68000000 1663.17000000 1664.35000000 1663.95402848 0.52253498 732 1516658400 2018.01.22 22:00 1663.68000000 1664.24000000 1663.40000000 1664.34000000 1663.98126387 0.53058731 1006 1516660200 2018.01.22 22:30 1664.24000000 1665.17000000 1664.08000000 1665.64000000 1664.09447683 0.63519544 1274 1516662000 2018.01.22 23:00 1665.17000000 1664.76000000 1664.63000000 1665.43000000 1664.15785999 0.67196897 226 1516663800 2018.01.22 23:30 1664.56000000 1663.56000000 1663.26000000 1664.57000000 1664.10092094 0.61193535 687 1516669200 2018.01.23 01:00 1664.08000000 1664.71000000 1663.13000000 1664.73000000 1664.15892847 0.64831046 670 1516671000 2018.01.23 01:30 1664.69000000 1664.79000000 1663.62000000 1664.98000000 1664.21903052 0.68498121 433 1516672800 2018.01.23 02:00 1664.84000000 1664.77000000 1664.67000000 1665.81000000 1664.27150381 0.67127364 633 1516674600 2018.01.23 02:30 1664.80000000 1663.75000000 1663.32000000 1664.87000000 1664.22183678 0.65060986 847 1516676400 2018.01.23 03:00 1663.80000000 1664.25000000 1663.79000000 1665.05000000 1664.22451899 0.64320071 697 1516678200 2018.01.23 03:30 1664.33000000 1666.80000000 1664.32000000 1667.01000000 1664.46980290 0.82405570 1255 1516680000 2018.01.23 04:00 1666.92000000 1670.22000000 1666.69000000 1671.43000000 1665.01744071 1.54166521 1104 1516681800 2018.01.23 04:30 1670.14000000 1670.91000000 1669.76000000 1671.16000000 1665.57863684 2.10212764 773 1516683600 2018.01.23 05:00 1670.96000000 1671.15000000 1669.42000000 1671.45000000 1666.10924285 2.51081829 2004 1516685400 2018.01.23 05:30 1671.06000000 1672.45000000 1670.44000000 1672.66000000 1666.71312449 2.98661724 1358 1516687200 2018.01.23 06:00 1672.57000000 1672.87000000 1671.98000000 1673.44000000 1667.29949358 3.36037740 1181 1516689000 2018.01.23 06:30 1672.89000000 1672.54000000 1672.47000000 1673.44000000 1667.79858943 3.62356978 651 1516690800 2018.01.23 07:00 1672.54000000 1673.16000000 1672.33000000 1673.71000000 1668.30919996 3.85492943 836 1516692600 2018.01.23 07:30 1673.12000000 1671.68000000 1670.83000000 1673.22000000 1668.63022854 3.87465315 944 1516694400 2018.01.23 08:00 1671.72000000 1674.21000000 1670.91000000 1674.62000000 1669.16163534 4.06252946 2194 1516696200 2018.01.23 08:30 1674.21000000 1673.86000000 1673.70000000 1674.91000000 1669.60909864 4.11150961 1855 1516698000 2018.01.23 09:00 1673.76000000 1677.65000000 1673.27000000 1677.94000000 1670.37489877 4.46829382 1811 1516699800 2018.01.23 09:30 1677.68000000 1677.88000000 1676.38000000 1677.99000000 1671.08967032 4.77098664 1506 1516701600 2018.01.23 10:00 1677.83000000 1678.17000000 1677.49000000 1678.76000000 1671.76398743 4.95554149 2479 1516703400 2018.01.23 10:30 1678.17000000 1678.35000000 1677.57000000 1679.07000000 1672.39122672 4.94481296 2322 1516705200 2018.01.23 11:00 1678.44000000 1678.14000000 1677.61000000 1679.04000000 1672.93872894 4.90031499 1188 1516707000 2018.01.23 11:30 1678.14000000 1677.33000000 1676.91000000 1678.20000000 1673.35694523 4.71096358 1191 1516708800 2018.01.23 12:00 1677.31000000 1677.49000000 1676.32000000 1678.04000000 1673.75056950 4.43665095 1465 1516710600 2018.01.23 12:30 1677.44000000 1677.02000000 1676.54000000 1677.90000000 1674.06194383 3.90894926 951 1516712400 2018.01.23 13:00 1677.07000000 1679.44000000 1676.87000000 1679.52000000 1674.57413965 3.41443118 2224 1516714200 2018.01.23 13:30 1679.46000000 1679.02000000 1678.14000000 1679.58000000 1674.99755493 3.04852777 1457 1516716000 2018.01.23 14:00 1678.92000000 1677.91000000 1677.80000000 1679.11000000 1675.27493065 2.88798801 1258 1516717800 2018.01.23 14:30 1677.92000000 1676.94000000 1676.54000000 1678.63000000 1675.43350868 2.71387247 1061 1516719600 2018.01.23 15:00 1677.06000000 1675.06000000 1674.97000000 1677.06000000 1675.39793643 2.54958565 1503 1516721400 2018.01.23 15:30 1674.98000000 1675.40000000 1674.31000000 1675.50000000 1675.39813296 2.46283438 1654 1516723200 2018.01.23 16:00 1675.33000000 1671.40000000 1670.61000000 1675.75000000 1675.01735839 2.69248576 3752 1516725000 2018.01.23 16:30 1671.47000000 1671.42000000 1668.97000000 1671.56000000 1674.67475283 2.90392457 4017 1516726800 2018.01.23 17:00 1671.32000000 1671.97000000 1670.25000000 1673.87000000 1674.41715732 3.07273617 4160 1516728600 2018.01.23 17:30 1671.91000000 1673.15000000 1670.68000000 1674.72000000 1674.29647567 3.09286890 4550 1516730400 2018.01.23 18:00 1673.18000000 1674.16000000 1672.60000000 1674.26000000 1674.28347799 3.10050572 2676 1516732200 2018.01.23 18:30 1674.07000000 1675.23000000 1673.64000000 1676.01000000 1674.37362294 3.05276978 2325 1516734000 2018.01.23 19:00 1675.24000000 1675.17000000 1674.74000000 1675.75000000 1674.44946838 2.92719966 1172 1516735800 2018.01.23 19:30 1675.29000000 1675.39000000 1674.72000000 1676.09000000 1674.53904282 2.78765668 980 1516737600 2018.01.23 20:00 1675.34000000 1673.78000000 1673.65000000 1675.55000000 1674.46675302 2.70408181 754 1516739400 2018.01.23 20:30 1673.91000000 1673.52000000 1672.91000000 1674.59000000 1674.37658607 2.60534009 1100 1516741200 2018.01.23 21:00 1673.58000000 1676.10000000 1673.58000000 1676.44000000 1674.54072073 2.43663295 974 1516743000 2018.01.23 21:30 1676.17000000 1676.42000000 1674.93000000 1676.63000000 1674.71969971 2.34204678 1813 1516744800 2018.01.23 22:00 1676.33000000 1675.58000000 1675.35000000 1677.40000000 1674.80163307 2.25073613 1827 1516746600 2018.01.23 22:30 1675.61000000 1676.38000000 1675.22000000 1676.96000000 1674.95195373 2.20353497 897 1516748400 2018.01.23 23:00 1676.38000000 1676.27000000 1675.69000000 1676.81000000 1675.07748195 1.98383629 763 1516750200 2018.01.23 23:30 1676.06000000 1675.97000000 1675.13000000 1676.93000000 1675.16248366 1.80063639 773 1516755600 2018.01.24 01:00 1677.58000000 1677.36000000 1676.32000000 1677.85000000 1675.37177093 1.81323147 978 1516757400 2018.01.24 01:30 1677.25000000 1676.54000000 1676.21000000 1677.71000000 1675.48303085 1.83566999 845 1516759200 2018.01.24 02:00 1676.62000000 1677.89000000 1676.34000000 1678.12000000 1675.71226600 1.98621419 702 1516761000 2018.01.24 02:30 1677.94000000 1675.92000000 1675.79000000 1678.65000000 1675.73205019 1.99290125 764 1516762800 2018.01.24 03:00 1675.86000000 1674.97000000 1674.71000000 1676.02000000 1675.65947398 1.72757597 1041 1516764600 2018.01.24 03:30 1675.02000000 1675.88000000 1674.38000000 1676.01000000 1675.68047646 1.44926489 1107 1516766400 2018.01.24 04:00 1675.95000000 1674.76000000 1674.64000000 1676.27000000 1675.59281204 1.19760191 1378 1516768200 2018.01.24 04:30 1674.81000000 1676.87000000 1674.36000000 1676.91000000 1675.71444899 1.09736848 1539 1516770000 2018.01.24 05:00 1676.93000000 1676.90000000 1676.36000000 1677.53000000 1675.82735861 1.06627680 888 1516771800 2018.01.24 05:30 1676.86000000 1676.38000000 1676.18000000 1677.20000000 1675.87999112 1.06265488 577 1516773600 2018.01.24 06:00 1676.37000000 1673.89000000 1673.58000000 1676.59000000 1675.69046816 1.14988094 1235 1516775400 2018.01.24 06:30 1673.92000000 1673.13000000 1673.07000000 1674.23000000 1675.44661405 1.31227365 995 1516777200 2018.01.24 07:00 1673.08000000 1673.13000000 1671.98000000 1673.31000000 1675.22598414 1.41736192 1181 1516779000 2018.01.24 07:30 1673.21000000 1674.04000000 1673.05000000 1674.18000000 1675.11303327 1.43452246 930 1516780800 2018.01.24 08:00 1674.09000000 1672.95000000 1671.70000000 1674.37000000 1674.90703010 1.57171677 2379 1516782600 2018.01.24 08:30 1672.90000000 1676.27000000 1672.82000000 1676.49000000 1675.03683676 1.51578753 1817 1516784400 2018.01.24 09:00 1676.33000000 1675.39000000 1674.94000000 1676.71000000 1675.07047135 1.50202460 1681 1516786200 2018.01.24 09:30 1675.39000000 1675.20000000 1675.02000000 1676.57000000 1675.08280741 1.47006329 1705 1516788000 2018.01.24 10:00 1675.31000000 1677.13000000 1674.64000000 1678.04000000 1675.27777814 1.47118463 2991 1516789800 2018.01.24 10:30 1677.18000000 1674.83000000 1674.71000000 1677.80000000 1675.23513260 1.47268201 3488 1516791600 2018.01.24 11:00 1674.87000000 1673.46000000 1673.19000000 1676.78000000 1675.06607235 1.46395442 2324 1516793400 2018.01.24 11:30 1673.41000000 1673.92000000 1672.82000000 1674.76000000 1674.95692260 1.45926906 2613 1516795200 2018.01.24 12:00 1673.97000000 1673.92000000 1673.40000000 1675.29000000 1674.85816807 1.32697856 2316 1516797000 2018.01.24 12:30 1673.96000000 1671.94000000 1671.44000000 1674.89000000 1674.58024730 1.46502115 2144 1516798800 2018.01.24 13:00 1671.98000000 1673.49000000 1671.78000000 1674.14000000 1674.47641422 1.49277397 2370 1516800600 2018.01.24 13:30 1673.49000000 1673.09000000 1672.49000000 1673.90000000 1674.34437477 1.50291462 1312 1516802400 2018.01.24 14:00 1673.03000000 1673.92000000 1672.33000000 1674.46000000 1674.30395813 1.50755656 2465 1516804200 2018.01.24 14:30 1673.88000000 1676.74000000 1673.51000000 1676.99000000 1674.53596212 1.48646231 2247 1516806000 2018.01.24 15:00 1676.69000000 1675.43000000 1675.15000000 1677.54000000 1674.62110858 1.41363938 3685 1516807800 2018.01.24 15:30 1675.43000000 1676.97000000 1674.81000000 1678.10000000 1674.84481253 1.49991131 4013 1516809600 2018.01.24 16:00 1676.95000000 1677.08000000 1676.23000000 1678.01000000 1675.05768752 1.61333809 2460 1516811400 2018.01.24 16:30 1677.08000000 1677.06000000 1676.91000000 1679.20000000 1675.24838395 1.65919610 4512 1516813200 2018.01.24 17:00 1677.04000000 1676.02000000 1674.70000000 1678.26000000 1675.32187119 1.61514125 3803 1516815000 2018.01.24 17:30 1676.02000000 1677.38000000 1675.22000000 1677.45000000 1675.51788346 1.69115103 3081 1516816800 2018.01.24 18:00 1677.33000000 1676.18000000 1675.72000000 1677.84000000 1675.58094218 1.60851582 4190 1516818600 2018.01.24 18:30 1676.18000000 1677.67000000 1675.81000000 1678.07000000 1675.77990007 1.70787947 3109 1516820400 2018.01.24 19:00 1677.67000000 1678.98000000 1677.38000000 1679.45000000 1676.08467149 1.91632049 2576 1516822200 2018.01.24 19:30 1679.03000000 1680.22000000 1678.68000000 1680.33000000 1676.47851230 2.21133198 2963 1516824000 2018.01.24 20:00 1680.22000000 1682.73000000 1679.17000000 1682.87000000 1677.07389208 2.77232183 4007 1516825800 2018.01.24 20:30 1682.73000000 1684.51000000 1681.52000000 1684.76000000 1677.78209283 3.38569468 2201 1516827600 2018.01.24 21:00 1684.46000000 1684.12000000 1683.44000000 1686.95000000 1678.38570304 3.70987420 2364 1516829400 2018.01.24 21:30 1684.02000000 1681.28000000 1680.99000000 1684.43000000 1678.66135037 3.71270268 1440 1516831200 2018.01.24 22:00 1681.32000000 1682.48000000 1680.70000000 1683.52000000 1679.02503129 3.75514415 1280 1516833000 2018.01.24 22:30 1682.36000000 1681.56000000 1681.32000000 1683.26000000 1679.26645688 3.50698251 1368 1516834800 2018.01.24 23:00 1681.55000000 1682.29000000 1681.32000000 1682.61000000 1679.55441337 3.38342319 549 1516836600 2018.01.24 23:30 1682.26000000 1683.45000000 1681.50000000 1684.11000000 1679.92542162 3.23121173 2201 1516842000 2018.01.25 01:00 1684.21000000 1686.70000000 1683.90000000 1687.09000000 1680.57061956 3.36548108 1034 1516843800 2018.01.25 01:30 1686.65000000 1684.63000000 1684.39000000 1687.11000000 1680.95722722 3.42736237 552 1516845600 2018.01.25 02:00 1684.69000000 1683.68000000 1683.38000000 1684.83000000 1681.21653891 3.28099834 2040 1516847400 2018.01.25 02:30 1683.69000000 1683.38000000 1683.03000000 1685.16000000 1681.42258283 3.19376966 1639 1516849200 2018.01.25 03:00 1683.30000000 1683.64000000 1682.26000000 1683.94000000 1681.63376541 3.09161630 1465 1516851000 2018.01.25 03:30 1683.64000000 1683.94000000 1681.37000000 1683.99000000 1681.85340680 2.96289680 2586 1516852800 2018.01.25 04:00 1684.01000000 1684.51000000 1683.72000000 1685.22000000 1682.10641568 2.70846504 3399 1516854600 2018.01.25 04:30 1684.49000000 1684.01000000 1683.72000000 1684.71000000 1682.28770942 2.50816629 2785 1516856400 2018.01.25 05:00 1684.03000000 1682.59000000 1681.97000000 1684.03000000 1682.31649900 2.09774349 2251 1516858200 2018.01.25 05:30 1682.56000000 1683.73000000 1681.63000000 1684.12000000 1682.45111815 1.79508066 3249 1516860000 2018.01.25 06:00 1683.75000000 1685.22000000 1683.51000000 1685.51000000 1682.71482118 1.59832475 2049 1516861800 2018.01.25 06:30 1685.22000000 1684.43000000 1684.40000000 1685.89000000 1682.87817154 1.45383879 1248 1516863600 2018.01.25 07:00 1684.43000000 1684.70000000 1684.28000000 1685.23000000 1683.05167902 1.41727640 1046 1516865400 2018.01.25 07:30 1684.65000000 1683.67000000 1683.62000000 1684.95000000 1683.11056673 1.35959774 1047 1516867200 2018.01.25 08:00 1683.73000000 1682.12000000 1681.95000000 1684.30000000 1683.01622704 1.39569325 1889 1516869000 2018.01.25 08:30 1682.20000000 1682.38000000 1681.79000000 1684.29000000 1682.95563399 1.37790318 2668 1516870800 2018.01.25 09:00 1682.29000000 1682.57000000 1680.43000000 1683.69000000 1682.91890694 1.39564642 3848 1516872600 2018.01.25 09:30 1682.65000000 1683.26000000 1682.06000000 1684.26000000 1682.95139199 1.34487868 4090 1516874400 2018.01.25 10:00 1683.20000000 1682.03000000 1680.15000000 1683.53000000 1682.86364038 1.40498201 3855 1516876200 2018.01.25 10:30 1681.93000000 1682.17000000 1680.67000000 1682.79000000 1682.79757939 1.44619433 2662 1516878000 2018.01.25 11:00 1682.10000000 1682.81000000 1681.81000000 1683.27000000 1682.79876230 1.15258132 2001 1516879800 2018.01.25 11:30 1682.81000000 1682.44000000 1682.11000000 1683.29000000 1682.76459447 1.09863597 1826 1516881600 2018.01.25 12:00 1682.31000000 1682.55000000 1682.01000000 1684.01000000 1682.74415690 1.09087772 1962 1516883400 2018.01.25 12:30 1682.56000000 1683.28000000 1682.10000000 1683.84000000 1682.79518957 1.06290762 1300 1516885200 2018.01.25 13:00 1683.22000000 1684.32000000 1682.60000000 1684.41000000 1682.94040961 1.03644119 821 1516887000 2018.01.25 13:30 1684.24000000 1683.43000000 1683.42000000 1684.79000000 1682.98703727 1.00192358 1121 1516888800 2018.01.25 14:00 1683.45000000 1683.01000000 1682.33000000 1684.04000000 1682.98922420 0.94171243 1533 1516890600 2018.01.25 14:30 1682.90000000 1683.01000000 1681.82000000 1683.19000000 1682.99120284 0.91321954 1697 1516892400 2018.01.25 15:00 1682.94000000 1682.01000000 1681.95000000 1684.07000000 1682.89775495 0.95591788 2358 1516894200 2018.01.25 15:30 1682.12000000 1679.92000000 1678.02000000 1682.77000000 1682.61415924 1.20079838 5488 1516896000 2018.01.25 16:00 1679.93000000 1678.30000000 1673.38000000 1680.59000000 1682.20328694 1.48560476 8173 1516897800 2018.01.25 16:30 1678.37000000 1678.56000000 1676.69000000 1679.45000000 1681.85630723 1.68197286 5625 1516899600 2018.01.25 17:00 1678.81000000 1677.62000000 1677.58000000 1680.86000000 1681.45284940 1.89181332 5218 1516901400 2018.01.25 17:30 1677.59000000 1677.18000000 1676.81000000 1678.77000000 1681.04591136 2.13795833 3050 1516903200 2018.01.25 18:00 1677.09000000 1682.08000000 1676.64000000 1682.84000000 1681.14439599 2.11140976 3410 1516905000 2018.01.25 18:30 1682.08000000 1682.66000000 1681.12000000 1683.12000000 1681.28873923 2.09007436 2376 1516906800 2018.01.25 19:00 1682.60000000 1683.95000000 1681.87000000 1684.22000000 1681.54219264 2.11689839 1677 1516908600 2018.01.25 19:30 1683.99000000 1685.44000000 1683.83000000 1685.80000000 1681.91341239 2.23856530 1348 1516910400 2018.01.25 20:00 1685.45000000 1685.20000000 1684.42000000 1686.13000000 1682.22642073 2.36563414 2325 1516912200 2018.01.25 20:30 1685.16000000 1682.05000000 1681.74000000 1685.79000000 1682.20961876 2.36431664 2329 1516914000 2018.01.25 21:00 1682.01000000 1679.84000000 1679.11000000 1683.55000000 1681.98394078 2.39540273 8678 1516915800 2018.01.25 21:30 1679.76000000 1679.71000000 1674.32000000 1680.05000000 1681.76737499 2.43158609 13079 1516917600 2018.01.25 22:00 1679.71000000 1676.56000000 1676.07000000 1682.88000000 1681.27143452 2.66942605 8495 1516919400 2018.01.25 22:30 1676.58000000 1678.54000000 1675.06000000 1678.74000000 1681.01129789 2.70403267 6382 1516921200 2018.01.25 23:00 1678.27000000 1676.54000000 1675.40000000 1678.54000000 1680.58546000 2.78366940 1849 1516923000 2018.01.25 23:30 1676.54000000 1679.78000000 1676.52000000 1680.03000000 1680.50874952 2.71744211 2116 1516928400 2018.01.26 01:00 1682.42000000 1680.02000000 1679.58000000 1682.61000000 1680.46220195 2.66086086 2399 1516930200 2018.01.26 01:30 1680.02000000 1677.36000000 1674.81000000 1680.37000000 1680.16675415 2.67377347 1573 1516932000 2018.01.26 02:00 1677.41000000 1676.68000000 1676.67000000 1677.68000000 1679.83468232 2.74223195 1560 1516933800 2018.01.26 02:30 1676.71000000 1677.96000000 1676.71000000 1678.31000000 1679.65614115 2.77762884 1140 1516935600 2018.01.26 03:00 1678.03000000 1682.29000000 1677.84000000 1682.34000000 1679.90698485 2.80357590 1970 1516937400 2018.01.26 03:30 1682.25000000 1680.08000000 1679.83000000 1682.78000000 1679.92346248 2.78666194 2311 1516939200 2018.01.26 04:00 1679.98000000 1679.78000000 1678.62000000 1680.44000000 1679.90979939 2.74017342 2180 1516941000 2018.01.26 04:30 1679.74000000 1678.05000000 1677.72000000 1680.43000000 1679.73267564 2.73005028 2173 1516942800 2018.01.26 05:00 1677.99000000 1678.30000000 1677.97000000 1679.84000000 1679.59623034 2.71710374 1735 1516944600 2018.01.26 05:30 1678.30000000 1678.27000000 1677.87000000 1678.90000000 1679.46992269 2.65965113 750 1516946400 2018.01.26 06:00 1678.33000000 1679.12000000 1678.07000000 1679.38000000 1679.43659672 2.46671022 1216 1516948200 2018.01.26 06:30 1679.17000000 1679.06000000 1678.51000000 1679.36000000 1679.40073036 2.06840295 886 1516950000 2018.01.26 07:00 1679.11000000 1679.01000000 1678.52000000 1680.06000000 1679.36351795 1.60380394 1455 1516951800 2018.01.26 07:30 1679.08000000 1679.35000000 1678.77000000 1679.67000000 1679.36223052 1.48658207 1212 1516953600 2018.01.26 08:00 1679.31000000 1678.81000000 1678.34000000 1680.12000000 1679.30963714 1.46749737 2792 1516955400 2018.01.26 08:30 1678.95000000 1678.85000000 1677.98000000 1679.60000000 1679.26586217 1.45135614 2815 1516957200 2018.01.26 09:00 1678.80000000 1679.05000000 1677.83000000 1679.62000000 1679.24530387 1.31369638 3907 1516959000 2018.01.26 09:30 1679.10000000 1678.71000000 1677.64000000 1679.44000000 1679.19432255 1.29533886 3504 1516960800 2018.01.26 10:00 1678.59000000 1676.74000000 1676.61000000 1679.09000000 1678.96057755 1.23563619 4975 1516962600 2018.01.26 10:30 1676.65000000 1675.43000000 1674.67000000 1677.68000000 1678.62433207 1.42055746 3037 1516964400 2018.01.26 11:00 1675.39000000 1675.51000000 1674.48000000 1676.19000000 1678.32772901 1.54032503 3473 1516966200 2018.01.26 11:30 1675.44000000 1675.90000000 1675.05000000 1676.66000000 1678.09651673 1.63800835 3253 1516968000 2018.01.26 12:00 1675.84000000 1674.07000000 1673.49000000 1676.01000000 1677.71303894 1.90600308 1592 1516969800 2018.01.26 12:30 1674.17000000 1673.04000000 1672.70000000 1674.47000000 1677.26798761 2.26921692 1481 1516971600 2018.01.26 13:00 1673.03000000 1674.11000000 1672.78000000 1674.65000000 1676.96722689 2.15737596 1671 1516973400 2018.01.26 13:30 1674.04000000 1671.80000000 1670.75000000 1675.81000000 1676.47511004 2.43411522 2433 1516975200 2018.01.26 14:00 1671.85000000 1672.75000000 1671.61000000 1673.47000000 1676.12033766 2.53505981 2442 1516977000 2018.01.26 14:30 1672.70000000 1670.09000000 1669.90000000 1673.11000000 1675.54601979 2.95092278 1729 1516978800 2018.01.26 15:00 1670.04000000 1669.69000000 1669.54000000 1671.41000000 1674.98830362 3.29015364 3591 1516980600 2018.01.26 15:30 1669.81000000 1672.24000000 1669.33000000 1673.09000000 1674.72656041 3.32983921 10579 1516982400 2018.01.26 16:00 1672.24000000 1673.09000000 1671.52000000 1674.07000000 1674.57069752 3.23727377 5515 1516984200 2018.01.26 16:30 1673.16000000 1670.86000000 1670.33000000 1674.09000000 1674.21729775 3.24918907 5703 1516986000 2018.01.26 17:00 1670.86000000 1669.82000000 1669.21000000 1671.66000000 1673.79850749 3.28389149 4716 1516987800 2018.01.26 17:30 1669.82000000 1670.50000000 1668.60000000 1670.73000000 1673.48436392 3.16947598 3889 1516989600 2018.01.26 18:00 1670.50000000 1670.43000000 1669.78000000 1671.47000000 1673.19347212 3.04394297 4908 1516991400 2018.01.26 18:30 1670.30000000 1669.02000000 1668.20000000 1670.95000000 1672.79599858 2.94179061 5193 1516993200 2018.01.26 19:00 1669.02000000 1668.92000000 1668.46000000 1669.97000000 1672.42685586 2.73273037 3479 1516995000 2018.01.26 19:30 1668.92000000 1668.59000000 1667.48000000 1669.10000000 1672.06144102 2.47922777 1841 1516996800 2018.01.26 20:00 1668.70000000 1666.92000000 1666.71000000 1668.70000000 1671.57177997 2.48996135 1415 1516998600 2018.01.26 20:30 1666.88000000 1663.81000000 1663.78000000 1666.88000000 1670.83256283 2.87310423 1262 1517000400 2018.01.26 21:00 1663.87000000 1663.34000000 1660.87000000 1665.03000000 1670.11898542 3.15122748 3280 1517002200 2018.01.26 21:30 1663.34000000 1663.08000000 1662.80000000 1665.28000000 1669.44860585 3.28172463 1815 1517004000 2018.01.26 22:00 1663.01000000 1664.01000000 1662.61000000 1664.50000000 1668.93064339 3.36166807 1031 1517005800 2018.01.26 22:30 1664.12000000 1663.39000000 1663.00000000 1664.84000000 1668.40296307 3.48658171 825 1517007600 2018.01.26 23:00 1663.49000000 1664.46000000 1662.45000000 1665.64000000 1668.02744278 3.37626859 997 1517009400 2018.01.26 23:30 1664.46000000 1663.47000000 1662.90000000 1665.35000000 1667.59340061 3.43870469 796 1517187600 2018.01.29 01:00 1664.56000000 1665.14000000 1664.45000000 1666.55000000 1667.35974341 3.29050137 860 1517189400 2018.01.29 01:30 1665.09000000 1664.62000000 1663.56000000 1665.75000000 1667.09881546 3.29412267 828 1517191200 2018.01.29 02:00 1664.67000000 1665.55000000 1664.48000000 1666.82000000 1666.95130923 3.26292290 900 1517193000 2018.01.29 02:30 1665.62000000 1664.79000000 1663.78000000 1665.74000000 1666.74547025 3.06866689 1033 1517194800 2018.01.29 03:00 1664.82000000 1665.61000000 1664.32000000 1667.23000000 1666.63733023 2.71798543 2426 1517196600 2018.01.29 03:30 1665.56000000 1667.14000000 1665.09000000 1667.69000000 1666.68520354 2.56112295 1753 1517198400 2018.01.29 04:00 1667.08000000 1666.97000000 1665.62000000 1667.27000000 1666.71232701 2.47196594 3553 1517200200 2018.01.29 04:30 1666.92000000 1666.04000000 1665.71000000 1667.41000000 1666.64829587 2.30188544 2163 1517202000 2018.01.29 05:00 1666.14000000 1666.41000000 1666.02000000 1667.38000000 1666.62560102 2.13019969 1827 1517203800 2018.01.29 05:30 1666.35000000 1667.64000000 1666.24000000 1668.16000000 1666.72221045 2.12845730 3386 1517205600 2018.01.29 06:00 1667.55000000 1665.67000000 1665.66000000 1667.62000000 1666.62199993 2.01883353 582 1517207400 2018.01.29 06:30 1665.73000000 1665.48000000 1665.17000000 1666.26000000 1666.51323803 1.90912364 568 1517209200 2018.01.29 07:00 1665.51000000 1665.49000000 1664.55000000 1665.79000000 1666.41578679 1.85039353 1016 1517211000 2018.01.29 07:30 1665.53000000 1666.63000000 1665.43000000 1666.79000000 1666.43618805 1.77055652 2164 1517212800 2018.01.29 08:00 1666.58000000 1666.71000000 1666.23000000 1667.54000000 1666.46226538 1.64719148 1598 1517214600 2018.01.29 08:30 1666.71000000 1665.52000000 1665.27000000 1667.23000000 1666.37252582 1.42395028 1455 1517216400 2018.01.29 09:00 1665.51000000 1666.79000000 1665.16000000 1667.40000000 1666.41228526 1.34693726 3324 1517218200 2018.01.29 09:30 1666.68000000 1666.42000000 1666.03000000 1667.72000000 1666.41302000 1.16550093 4959 1517220000 2018.01.29 10:00 1666.58000000 1665.75000000 1665.11000000 1666.83000000 1666.34987524 1.06200082 3681 1517221800 2018.01.29 10:30 1665.80000000 1664.63000000 1664.37000000 1666.02000000 1666.18607760 0.86999577 2127 1517223600 2018.01.29 11:00 1664.57000000 1663.60000000 1663.48000000 1665.72000000 1665.93978449 0.97108762 2069 1517225400 2018.01.29 11:30 1663.51000000 1665.51000000 1663.02000000 1665.58000000 1665.89885264 0.93005724 1856 1517227200 2018.01.29 12:00 1665.46000000 1663.40000000 1663.14000000 1665.97000000 1665.66086667 1.08879785 1910 1517229000 2018.01.29 12:30 1663.47000000 1663.69000000 1663.12000000 1664.16000000 1665.47316508 1.18842161 1705 1517230800 2018.01.29 13:00 1663.86000000 1664.00000000 1663.26000000 1664.45000000 1665.33286365 1.26336857 1968 1517232600 2018.01.29 13:30 1663.96000000 1662.90000000 1662.48000000 1664.10000000 1665.10116235 1.35739222 1534 1517234400 2018.01.29 14:00 1662.82000000 1660.78000000 1659.90000000 1662.97000000 1664.68962308 1.67736078 3439 1517236200 2018.01.29 14:30 1660.78000000 1660.80000000 1659.17000000 1661.70000000 1664.31918278 1.94042365 4322 1517238000 2018.01.29 15:00 1660.81000000 1660.73000000 1660.34000000 1662.01000000 1663.97735585 2.12235547 2830 1517239800 2018.01.29 15:30 1660.69000000 1661.54000000 1660.45000000 1662.54000000 1663.74522672 2.08213412 2363 1517241600 2018.01.29 16:00 1661.60000000 1661.00000000 1660.07000000 1662.62000000 1663.48377656 2.18271717 2203 1517243400 2018.01.29 16:30 1661.05000000 1660.15000000 1658.61000000 1661.98000000 1663.16627403 2.32886099 3491 1517245200 2018.01.29 17:00 1660.15000000 1659.92000000 1658.87000000 1661.27000000 1662.85710507 2.44887626 2897 1517247000 2018.01.29 17:30 1659.88000000 1656.76000000 1656.42000000 1659.90000000 1662.27642840 2.77163673 2480 1517248800 2018.01.29 18:00 1656.67000000 1656.76000000 1655.47000000 1657.40000000 1661.75105427 2.96070535 5133 1517250600 2018.01.29 18:30 1656.76000000 1656.62000000 1655.31000000 1657.29000000 1661.26238243 3.15270325 4484 1517252400 2018.01.29 19:00 1656.62000000 1657.36000000 1655.60000000 1657.51000000 1660.89072696 3.09422284 2562 1517254200 2018.01.29 19:30 1657.42000000 1657.61000000 1657.01000000 1658.01000000 1660.57827678 2.97645936 1453 1517256000 2018.01.29 20:00 1657.61000000 1657.40000000 1655.98000000 1658.26000000 1660.27558375 2.86835692 2037 1517257800 2018.01.29 20:30 1657.35000000 1659.08000000 1657.35000000 1659.54000000 1660.16171863 2.72222819 1547 1517259600 2018.01.29 21:00 1659.06000000 1658.58000000 1657.88000000 1659.44000000 1660.01107876 2.64341495 1691 1517261400 2018.01.29 21:30 1658.58000000 1657.55000000 1657.34000000 1659.88000000 1659.77669031 2.39777748 1147 1517263200 2018.01.29 22:00 1657.49000000 1657.31000000 1656.41000000 1658.61000000 1659.54176742 2.30976602 918 1517265000 2018.01.29 22:30 1657.36000000 1657.75000000 1656.43000000 1658.32000000 1659.37112290 2.13491585 1064 1517266800 2018.01.29 23:00 1657.83000000 1656.25000000 1655.88000000 1657.90000000 1659.07387310 1.93589831 598 1517268600 2018.01.29 23:30 1656.01000000 1653.80000000 1653.61000000 1656.01000000 1658.57159948 1.99228797 696 1517274000 2018.01.30 01:00 1656.84000000 1656.48000000 1655.83000000 1657.64000000 1658.37239953 1.95570411 1469 1517275800 2018.01.30 01:30 1656.48000000 1656.70000000 1655.95000000 1657.46000000 1658.21312338 1.88847812 396 1517277600 2018.01.30 02:00 1656.55000000 1654.65000000 1653.98000000 1656.73000000 1657.87377830 1.90434758 1183 1517279400 2018.01.30 02:30 1654.60000000 1654.45000000 1652.57000000 1654.96000000 1657.54770417 1.81069011 1334 1517281200 2018.01.30 03:00 1654.51000000 1655.08000000 1654.42000000 1656.51000000 1657.31268473 1.67064716 1285 1517283000 2018.01.30 03:30 1655.04000000 1655.38000000 1654.85000000 1656.43000000 1657.12861952 1.55276057 1294 1517284800 2018.01.30 04:00 1655.42000000 1655.02000000 1652.02000000 1655.94000000 1656.92779861 1.42950570 2361 1517286600 2018.01.30 04:30 1655.02000000 1653.65000000 1652.86000000 1655.92000000 1656.61562731 1.52675072 3099 1517288400 2018.01.30 05:00 1653.63000000 1653.98000000 1652.70000000 1654.29000000 1656.36461519 1.59661363 1361 1517290200 2018.01.30 05:30 1653.98000000 1654.25000000 1653.22000000 1654.66000000 1656.16322327 1.64624294 1705 1517292000 2018.01.30 06:00 1654.31000000 1655.27000000 1653.61000000 1655.86000000 1656.07815438 1.63092072 1395 1517293800 2018.01.30 06:30 1655.28000000 1655.49000000 1654.75000000 1656.24000000 1656.02213968 1.59490515 1289 1517295600 2018.01.30 07:00 1655.45000000 1655.91000000 1654.95000000 1656.33000000 1656.01145971 1.56379930 1012 1517297400 2018.01.30 07:30 1655.81000000 1655.39000000 1653.44000000 1655.81000000 1655.95227307 1.39797806 1052 1517299200 2018.01.30 08:00 1655.37000000 1654.16000000 1654.06000000 1655.78000000 1655.78158040 1.27247060 1639 1517301000 2018.01.30 08:30 1654.14000000 1655.73000000 1653.83000000 1655.73000000 1655.77666798 1.20771917 1607 1517302800 2018.01.30 09:00 1655.76000000 1657.14000000 1655.76000000 1658.49000000 1655.90650912 1.25208759 3098 1517304600 2018.01.30 09:30 1657.23000000 1660.60000000 1656.35000000 1660.87000000 1656.35350825 1.75789188 2404 1517306400 2018.01.30 10:00 1660.72000000 1658.44000000 1658.38000000 1661.06000000 1656.55222175 1.91175752 2488 1517308200 2018.01.30 10:30 1658.48000000 1660.41000000 1657.92000000 1660.66000000 1656.91962921 2.15124159 1717 1517310000 2018.01.30 11:00 1660.48000000 1658.36000000 1657.97000000 1661.37000000 1657.05680738 2.23432562 2299 1517311800 2018.01.30 11:30 1658.30000000 1661.83000000 1657.58000000 1662.46000000 1657.51139715 2.65641887 2188 1517313600 2018.01.30 12:00 1661.77000000 1661.71000000 1660.00000000 1662.11000000 1657.91126409 2.89954598 2495 1517315400 2018.01.30 12:30 1661.67000000 1660.36000000 1659.98000000 1662.89000000 1658.14447703 2.93777151 2763 1517317200 2018.01.30 13:00 1660.32000000 1659.06000000 1658.43000000 1661.07000000 1658.23166970 2.89678838 2336 1517319000 2018.01.30 13:30 1659.12000000 1659.68000000 1658.40000000 1660.22000000 1658.36960592 2.89130492 1913 1517320800 2018.01.30 14:00 1659.74000000 1659.54000000 1659.11000000 1660.57000000 1658.48107202 2.83949457 1958 1517322600 2018.01.30 14:30 1659.50000000 1659.86000000 1659.07000000 1660.42000000 1658.61239849 2.67798538 1424 1517324400 2018.01.30 15:00 1659.79000000 1659.43000000 1658.22000000 1660.07000000 1658.69026530 2.49261041 2455 1517326200 2018.01.30 15:30 1659.49000000 1660.19000000 1659.25000000 1660.61000000 1658.83309718 2.33132789 1653 1517328000 2018.01.30 16:00 1660.12000000 1663.12000000 1659.40000000 1663.34000000 1659.24137364 2.42820085 3259 1517329800 2018.01.30 16:30 1663.07000000 1662.64000000 1662.07000000 1664.17000000 1659.56505234 2.43225112 3059 1517331600 2018.01.30 17:00 1662.76000000 1661.78000000 1661.29000000 1663.59000000 1659.77599974 2.36159752 3254 1517333400 2018.01.30 17:30 1661.70000000 1658.93000000 1658.16000000 1662.03000000 1659.69542833 2.15337526 2606 1517335200 2018.01.30 18:00 1658.93000000 1658.85000000 1656.58000000 1659.66000000 1659.61491135 1.78252701 2725 1517337000 2018.01.30 18:30 1658.87000000 1656.39000000 1656.23000000 1660.17000000 1659.30777693 1.79500955 2549 1517338800 2018.01.30 19:00 1656.34000000 1657.71000000 1656.23000000 1659.74000000 1659.15560770 1.82528787 2277 1517340600 2018.01.30 19:30 1657.73000000 1656.65000000 1656.20000000 1658.41000000 1658.91697840 1.96988752 1054 1517342400 2018.01.30 20:00 1656.70000000 1655.17000000 1654.18000000 1657.17000000 1658.56012331 2.27466978 1497 1517344200 2018.01.30 20:30 1655.19000000 1655.61000000 1654.98000000 1656.90000000 1658.27915919 2.44076302 1193 1517346000 2018.01.30 21:00 1655.66000000 1657.02000000 1654.45000000 1657.02000000 1658.15923926 2.50795819 1037 1517347800 2018.01.30 21:30 1656.95000000 1657.49000000 1656.46000000 1657.62000000 1658.09550219 2.39944713 965 1517349600 2018.01.30 22:00 1657.41000000 1655.10000000 1654.80000000 1657.87000000 1657.81021627 2.44859399 662 1517351400 2018.01.30 22:30 1655.03000000 1654.67000000 1653.53000000 1655.03000000 1657.51114805 2.57534864 1231 1517353200 2018.01.30 23:00 1654.68000000 1655.05000000 1654.67000000 1656.24000000 1657.27675300 2.68585755 392 1517355000 2018.01.30 23:30 1654.82000000 1655.07000000 1654.66000000 1655.65000000 1657.06658605 2.74269736 768 1517360400 2018.01.31 01:00 1654.94000000 1656.00000000 1653.54000000 1656.00000000 1656.96500642 2.72765720 536 1517362200 2018.01.31 01:30 1655.96000000 1652.40000000 1652.14000000 1655.96000000 1656.53024391 2.94711718 725 1517364000 2018.01.31 02:00 1652.58000000 1652.57000000 1651.92000000 1653.57000000 1656.15307782 3.10431159 969 1517365800 2018.01.31 02:30 1652.77000000 1660.21000000 1652.59000000 1662.19000000 1656.53945136 3.00762088 2453 1517367600 2018.01.31 03:00 1660.15000000 1658.05000000 1657.76000000 1661.82000000 1656.68331314 2.63075184 2234 1517369400 2018.01.31 03:30 1658.10000000 1659.46000000 1657.14000000 1660.55000000 1656.94775950 2.36402096 2194 1517371200 2018.01.31 04:00 1659.56000000 1659.85000000 1658.45000000 1660.27000000 1657.22416336 2.25919251 1619 1517373000 2018.01.31 04:30 1659.81000000 1659.49000000 1658.90000000 1661.60000000 1657.43995733 2.34811132 1747 1517374800 2018.01.31 05:00 1659.54000000 1659.81000000 1658.51000000 1660.07000000 1657.66567568 2.46683097 1521 1517376600 2018.01.31 05:30 1659.75000000 1660.96000000 1659.64000000 1662.07000000 1657.97942085 2.66734682 2227 1517378400 2018.01.31 06:00 1660.96000000 1659.39000000 1659.33000000 1661.02000000 1658.11376172 2.73706552 1279 1517380200 2018.01.31 06:30 1659.38000000 1660.83000000 1659.08000000 1660.92000000 1658.37245108 2.87885438 633 1517382000 2018.01.31 07:00 1660.78000000 1662.49000000 1660.21000000 1662.49000000 1658.76459860 3.06613121 729 1517383800 2018.01.31 07:30 1662.49000000 1660.51000000 1660.22000000 1662.49000000 1658.93082730 3.06549272 1144 1517385600 2018.01.31 08:00 1660.57000000 1662.08000000 1659.71000000 1662.17000000 1659.23074851 3.21161348 1333 1517387400 2018.01.31 08:30 1662.14000000 1660.71000000 1660.56000000 1662.55000000 1659.37162961 3.25157990 1663 1517389200 2018.01.31 09:00 1660.61000000 1661.47000000 1660.35000000 1661.75000000 1659.57147441 3.20117551 1899 1517391000 2018.01.31 09:30 1661.55000000 1659.48000000 1659.02000000 1661.78000000 1659.56276256 3.00553654 1774 1517392800 2018.01.31 10:00 1659.54000000 1659.28000000 1658.79000000 1660.80000000 1659.53583279 2.82660709 1534 1517394600 2018.01.31 10:30 1659.19000000 1658.83000000 1658.83000000 1660.25000000 1659.46861062 2.64119833 1484 1517396400 2018.01.31 11:00 1658.88000000 1659.29000000 1658.66000000 1659.97000000 1659.45160008 2.52437853 1028 1517398200 2018.01.31 11:30 1659.22000000 1658.68000000 1658.25000000 1659.87000000 1659.37811436 1.98841514 1227 1517400000 2018.01.31 12:00 1658.71000000 1658.53000000 1657.84000000 1659.29000000 1659.29734157 1.33205832 1335 1517401800 2018.01.31 12:30 1658.57000000 1658.28000000 1657.76000000 1658.89000000 1659.20045189 1.38040447 845 1517403600 2018.01.31 13:00 1658.29000000 1656.74000000 1655.91000000 1658.39000000 1658.96612314 1.57533255 1154 1517405400 2018.01.31 13:30 1656.69000000 1655.95000000 1655.93000000 1657.00000000 1658.67887332 1.84110635 667 1517407200 2018.01.31 14:00 1656.01000000 1656.50000000 1654.49000000 1656.82000000 1658.47136157 1.98186587 1349 1517409000 2018.01.31 14:30 1656.57000000 1656.21000000 1655.53000000 1656.90000000 1658.25599380 2.12963305 989 1517410800 2018.01.31 15:00 1656.17000000 1656.78000000 1654.30000000 1657.27000000 1658.11542297 2.18963012 2386 1517412600 2018.01.31 15:30 1656.85000000 1658.30000000 1656.07000000 1659.33000000 1658.13300173 2.08811684 3498 1517414400 2018.01.31 16:00 1658.25000000 1658.67000000 1658.15000000 1659.65000000 1658.18414442 2.05221270 1935 1517416200 2018.01.31 16:30 1658.62000000 1658.91000000 1657.98000000 1659.53000000 1658.25327353 1.94829197 2566 1517418000 2018.01.31 17:00 1658.96000000 1657.76000000 1657.46000000 1659.82000000 1658.20629509 1.71750087 2340 1517419800 2018.01.31 17:30 1657.89000000 1657.93000000 1655.89000000 1658.55000000 1658.17998128 1.64481692 4095 1517421600 2018.01.31 18:00 1657.93000000 1661.46000000 1657.72000000 1661.63000000 1658.49236401 1.54531066 5169 1517423400 2018.01.31 18:30 1661.35000000 1662.58000000 1660.30000000 1662.84000000 1658.88166268 1.74919421 3650 1517425200 2018.01.31 19:00 1662.58000000 1661.70000000 1661.36000000 1663.01000000 1659.15007576 1.82999027 2230 1517427000 2018.01.31 19:30 1661.75000000 1663.50000000 1661.18000000 1663.68000000 1659.56435426 2.18086443 2293 1517428800 2018.01.31 20:00 1663.57000000 1662.43000000 1661.51000000 1663.90000000 1659.83727290 2.36045046 2040 1517430600 2018.01.31 20:30 1662.46000000 1660.61000000 1660.50000000 1662.95000000 1659.91086595 2.38191974 1754 1517432400 2018.01.31 21:00 1660.61000000 1661.02000000 1657.61000000 1664.44000000 1660.01649777 2.42745490 6268 1517434200 2018.01.31 21:30 1660.95000000 1669.03000000 1660.36000000 1669.11000000 1660.87492655 3.35275323 3309 1517436000 2018.01.31 22:00 1668.95000000 1670.94000000 1667.61000000 1672.21000000 1661.83350498 4.25670094 2995 1517437800 2018.01.31 22:30 1670.90000000 1669.97000000 1669.40000000 1671.90000000 1662.60840926 4.78787600 1605 1517439600 2018.01.31 23:00 1669.85000000 1669.67000000 1668.78000000 1670.57000000 1663.28094172 5.06396198 453 1517441400 2018.01.31 23:30 1669.55000000 1668.95000000 1668.45000000 1669.77000000 1663.82085203 5.10690937 753 1517446800 2018.02.01 01:00 1668.46000000 1667.40000000 1666.33000000 1669.30000000 1664.16172326 4.99277037 828 1517448600 2018.02.01 01:30 1667.48000000 1669.14000000 1667.31000000 1669.43000000 1664.63584486 4.90018144 564 1517450400 2018.02.01 02:00 1669.08000000 1669.65000000 1668.67000000 1670.15000000 1665.11338344 4.79964804 893 1517452200 2018.02.01 02:30 1669.77000000 1671.44000000 1669.77000000 1672.45000000 1665.71591835 4.86340765 1257 1517454000 2018.02.01 03:00 1671.39000000 1669.94000000 1668.91000000 1671.39000000 1666.11821184 4.75797891 1732 1517455800 2018.02.01 03:30 1669.89000000 1667.64000000 1667.44000000 1670.21000000 1666.26314405 4.50737630 1940 1517457600 2018.02.01 04:00 1667.61000000 1668.61000000 1667.42000000 1668.78000000 1666.48665414 4.13080562 1192 1517459400 2018.02.01 04:30 1668.49000000 1670.30000000 1668.38000000 1670.84000000 1666.84982994 3.74631054 1032 1517461200 2018.02.01 05:00 1670.35000000 1670.20000000 1669.14000000 1670.71000000 1667.16889375 3.60539696 1089 1517463000 2018.02.01 05:30 1670.24000000 1669.13000000 1668.69000000 1670.29000000 1667.35566577 3.46781888 781 1517464800 2018.02.01 06:00 1669.07000000 1671.29000000 1668.94000000 1671.50000000 1667.73036427 3.29024347 672 1517466600 2018.02.01 06:30 1671.33000000 1672.07000000 1670.79000000 1672.39000000 1668.14366291 3.22966251 520 1517468400 2018.02.01 07:00 1672.12000000 1671.28000000 1671.15000000 1672.62000000 1668.44236168 2.98651581 580 1517470200 2018.02.01 07:30 1671.35000000 1671.08000000 1670.76000000 1672.01000000 1668.69356533 2.40062024 722 1517472000 2018.02.01 08:00 1671.14000000 1672.73000000 1670.59000000 1673.38000000 1669.07798768 1.66105066 1548 1517473800 2018.02.01 08:30 1672.78000000 1673.37000000 1672.05000000 1674.32000000 1669.48675076 1.70210294 1739 1517475600 2018.02.01 09:00 1673.37000000 1671.65000000 1671.02000000 1673.38000000 1669.69277450 1.65619557 3536 1517477400 2018.02.01 09:30 1671.70000000 1671.07000000 1670.77000000 1672.62000000 1669.82393883 1.63825791 2513 1517479200 2018.02.01 10:00 1671.01000000 1670.56000000 1669.55000000 1671.58000000 1669.89403989 1.62402205 3296 1517481000 2018.02.01 10:30 1670.62000000 1671.42000000 1669.85000000 1671.83000000 1670.03936943 1.59835654 2019 1517482800 2018.02.01 11:00 1671.35000000 1673.16000000 1670.38000000 1673.54000000 1670.33657234 1.52891388 1969 1517484600 2018.02.01 11:30 1673.25000000 1672.19000000 1672.01000000 1673.84000000 1670.51308926 1.50207488 1238 1517486400 2018.02.01 12:00 1672.27000000 1672.88000000 1672.01000000 1673.24000000 1670.73850933 1.51164877 1014 1517488200 2018.02.01 12:30 1672.81000000 1674.52000000 1672.34000000 1674.85000000 1671.09865130 1.65333105 1634 1517490000 2018.02.01 13:00 1674.49000000 1674.60000000 1674.24000000 1675.89000000 1671.43211308 1.76952436 1605 1517491800 2018.02.01 13:30 1674.58000000 1673.10000000 1673.04000000 1675.06000000 1671.59095945 1.57232590 1810 1517493600 2018.02.01 14:00 1673.14000000 1673.76000000 1672.89000000 1674.46000000 1671.79753474 1.45923985 1870 1517495400 2018.02.01 14:30 1673.74000000 1674.22000000 1672.86000000 1674.67000000 1672.02824572 1.47367861 1963 1517497200 2018.02.01 15:00 1674.30000000 1673.66000000 1673.10000000 1675.52000000 1672.18365089 1.43191545 2501 1517499000 2018.02.01 15:30 1673.65000000 1674.74000000 1673.00000000 1675.44000000 1672.42711271 1.31702878 3299 1517500800 2018.02.01 16:00 1674.66000000 1674.00000000 1673.03000000 1674.75000000 1672.57691150 1.30515785 2344 1517502600 2018.02.01 16:30 1673.97000000 1675.64000000 1673.21000000 1678.47000000 1672.86863421 1.41730781 3099 1517504400 2018.02.01 17:00 1675.53000000 1674.27000000 1673.83000000 1676.15000000 1673.00209762 1.38872057 3176 1517506200 2018.02.01 17:30 1674.32000000 1672.40000000 1672.27000000 1675.31000000 1672.94475499 1.33700731 3904 1517508000 2018.02.01 18:00 1672.35000000 1674.22000000 1671.37000000 1674.50000000 1673.06620690 1.34237774 3634 1517509800 2018.02.01 18:30 1674.28000000 1672.25000000 1671.71000000 1674.41000000 1672.98847291 1.36379106 2724 1517511600 2018.02.01 19:00 1672.19000000 1672.06000000 1671.23000000 1672.92000000 1672.90004692 1.36566778 2022 1517513400 2018.02.01 19:30 1672.01000000 1671.42000000 1670.65000000 1672.37000000 1672.75909007 1.38803240 1503 1517515200 2018.02.01 20:00 1671.47000000 1675.28000000 1671.02000000 1675.45000000 1672.99917673 1.30747912 1466 1517517000 2018.02.01 20:30 1675.28000000 1674.92000000 1673.66000000 1675.93000000 1673.18211228 1.24873242 1855 1517518800 2018.02.01 21:00 1674.87000000 1674.26000000 1673.23000000 1675.08000000 1673.28476825 1.23191170 1459 1517520600 2018.02.01 21:30 1674.21000000 1676.04000000 1673.56000000 1676.11000000 1673.54717127 1.25575714 1394 1517522400 2018.02.01 22:00 1676.15000000 1677.57000000 1675.88000000 1679.14000000 1673.93029782 1.43226259 3828 1517524200 2018.02.01 22:30 1677.59000000 1678.05000000 1676.98000000 1679.45000000 1674.32265041 1.65177817 3952 1517526000 2018.02.01 23:00 1678.05000000 1678.38000000 1678.00000000 1679.58000000 1674.70906465 1.88430637 2092 1517527800 2018.02.01 23:30 1678.08000000 1677.24000000 1676.57000000 1678.99000000 1674.95010612 1.94801156 1436 1517533200 2018.02.02 01:00 1678.48000000 1677.72000000 1675.48000000 1678.48000000 1675.21390553 2.04807322 1891 1517535000 2018.02.02 01:30 1677.72000000 1677.48000000 1676.61000000 1678.74000000 1675.42972405 2.12281580 831 1517536800 2018.02.02 02:00 1677.37000000 1678.32000000 1676.69000000 1678.90000000 1675.70498843 2.21528010 1065 1517538600 2018.02.02 02:30 1678.25000000 1678.00000000 1676.95000000 1679.29000000 1675.92356096 2.29611298 1207 1517540400 2018.02.02 03:00 1678.00000000 1680.21000000 1677.29000000 1680.79000000 1676.33179325 2.50686407 2452 1517542200 2018.02.02 03:30 1680.16000000 1683.21000000 1679.94000000 1684.03000000 1676.98686056 3.04525201 2546 1517544000 2018.02.02 04:00 1683.12000000 1684.03000000 1682.92000000 1685.58000000 1677.65763574 3.50465604 1154 1517545800 2018.02.02 04:30 1683.97000000 1684.25000000 1682.21000000 1684.87000000 1678.28547996 3.73967152 1918 1517547600 2018.02.02 05:00 1684.29000000 1683.11000000 1682.33000000 1684.92000000 1678.74495806 3.88341042 1209 1517549400 2018.02.02 05:30 1683.20000000 1683.43000000 1682.78000000 1684.27000000 1679.19115253 3.83546743 1277 1517551200 2018.02.02 06:00 1683.38000000 1684.52000000 1683.22000000 1684.65000000 1679.69866181 3.76423774 583 1517553000 2018.02.02 06:30 1684.56000000 1685.12000000 1683.49000000 1685.16000000 1680.21497973 3.55318003 751 1517554800 2018.02.02 07:00 1685.17000000 1683.76000000 1683.51000000 1685.24000000 1680.55260071 3.50823693 796 1517556600 2018.02.02 07:30 1683.74000000 1683.71000000 1682.92000000 1684.05000000 1680.85330541 3.37486967 832 1517558400 2018.02.02 08:00 1683.76000000 1684.37000000 1682.67000000 1684.50000000 1681.18822870 3.14610837 1858 1517560200 2018.02.02 08:30 1684.43000000 1683.56000000 1683.47000000 1685.00000000 1681.41411168 2.97551257 1181 1517562000 2018.02.02 09:00 1683.61000000 1683.29000000 1682.80000000 1684.26000000 1681.59276771 2.87411704 1642 1517563800 2018.02.02 09:30 1683.24000000 1684.30000000 1682.98000000 1684.66000000 1681.85059936 2.81198059 1574 1517565600 2018.02.02 10:00 1684.25000000 1684.81000000 1683.60000000 1685.00000000 1682.13244704 2.75916033 1688 1517567400 2018.02.02 10:30 1684.75000000 1685.42000000 1684.42000000 1686.40000000 1682.44554732 2.59661351 1720 1517569200 2018.02.02 11:00 1685.37000000 1685.68000000 1685.37000000 1686.91000000 1682.75359043 2.42577399 1674 1517571000 2018.02.02 11:30 1685.63000000 1684.32000000 1684.04000000 1687.28000000 1682.90277230 2.11058432 1852 1517572800 2018.02.02 12:00 1684.32000000 1686.16000000 1683.82000000 1686.44000000 1683.21298446 1.87015456 1238 1517574600 2018.02.02 12:30 1686.15000000 1684.28000000 1683.29000000 1686.48000000 1683.31460499 1.42490953 1284 1517576400 2018.02.02 13:00 1684.23000000 1683.74000000 1683.34000000 1685.21000000 1683.35511880 1.21780603 1232 1517578200 2018.02.02 13:30 1683.80000000 1683.39000000 1683.04000000 1684.05000000 1683.35844082 1.21492459 936 1517580000 2018.02.02 14:00 1683.29000000 1683.39000000 1683.04000000 1684.32000000 1683.36144645 1.20345703 997 1517581800 2018.02.02 14:30 1683.44000000 1684.29000000 1683.17000000 1684.94000000 1683.44988012 1.14267345 1183 1517583600 2018.02.02 15:00 1684.37000000 1682.19000000 1681.29000000 1685.62000000 1683.32989154 1.25318028 2544 1517585400 2018.02.02 15:30 1682.21000000 1679.65000000 1677.48000000 1687.35000000 1682.97942568 1.68458127 15765 1517587200 2018.02.02 16:00 1679.73000000 1679.91000000 1677.84000000 1681.12000000 1682.68709942 1.93290617 10049 1517589000 2018.02.02 16:30 1679.87000000 1679.41000000 1677.81000000 1681.35000000 1682.37499472 2.13785563 7539 1517590800 2018.02.02 17:00 1679.28000000 1676.01000000 1675.28000000 1679.74000000 1681.76880474 2.78196809 5656 1517592600 2018.02.02 17:30 1676.09000000 1675.00000000 1673.70000000 1676.64000000 1681.12415667 3.37704341 5051 1517594400 2018.02.02 18:00 1675.08000000 1674.78000000 1672.98000000 1676.04000000 1680.51995128 3.81179901 4511 1517596200 2018.02.02 18:30 1674.83000000 1677.99000000 1674.70000000 1677.99000000 1680.27900354 3.88729797 3557 1517598000 2018.02.02 19:00 1677.93000000 1680.06000000 1677.28000000 1680.31000000 1680.25814606 3.83686296 2772 1517599800 2018.02.02 19:30 1680.18000000 1678.98000000 1678.22000000 1680.38000000 1680.13641786 3.78113116 2840 1517601600 2018.02.02 20:00 1679.25000000 1677.43000000 1677.24000000 1680.03000000 1679.87866378 3.75982750 2344 1517603400 2018.02.02 20:30 1677.46000000 1677.37000000 1676.83000000 1678.25000000 1679.63974342 3.65594308 1973 1517605200 2018.02.02 21:00 1677.33000000 1677.04000000 1675.81000000 1677.84000000 1679.39214881 3.50039567 2081 1517607000 2018.02.02 21:30 1677.08000000 1675.17000000 1674.06000000 1677.74000000 1678.99003940 3.52551489 1951 1517608800 2018.02.02 22:00 1675.07000000 1677.89000000 1674.63000000 1678.11000000 1678.88527374 3.16479130 2200 1517610600 2018.02.02 22:30 1677.81000000 1679.88000000 1676.67000000 1680.00000000 1678.98000957 2.92636997 2196 1517612400 2018.02.02 23:00 1679.74000000 1677.87000000 1677.85000000 1680.14000000 1678.87429438 2.73559127 1498 1517614200 2018.02.02 23:30 1677.89000000 1681.71000000 1677.29000000 1682.51000000 1679.14436158 2.64167867 1915 1517792400 2018.02.05 01:00 1684.91000000 1687.31000000 1683.48000000 1687.43000000 1679.92204143 3.20079094 4194 1517794200 2018.02.05 01:30 1687.25000000 1685.75000000 1685.42000000 1687.29000000 1680.47708510 3.49903965 1149 1517796000 2018.02.05 02:00 1685.86000000 1682.48000000 1682.46000000 1685.97000000 1680.66783890 3.58675715 2408 1517797800 2018.02.05 02:30 1682.61000000 1682.07000000 1681.34000000 1683.88000000 1680.80137805 3.64961937 2391 1517799600 2018.02.05 03:00 1682.15000000 1680.30000000 1679.68000000 1683.49000000 1680.75362776 3.62550656 1824 1517801400 2018.02.05 03:30 1680.35000000 1678.34000000 1678.34000000 1680.69000000 1680.52375845 3.55960471 1369 1517803200 2018.02.05 04:00 1678.39000000 1678.12000000 1677.39000000 1679.69000000 1680.29482908 3.37972736 2349 1517805000 2018.02.05 04:30 1678.22000000 1679.67000000 1677.82000000 1680.02000000 1680.23532154 3.15444306 2622 1517806800 2018.02.05 05:00 1679.81000000 1678.66000000 1678.27000000 1680.07000000 1680.08529092 2.90685336 2436 1517808600 2018.02.05 05:30 1678.66000000 1678.04000000 1677.44000000 1678.69000000 1679.89050131 2.88617632 1578 1517810400 2018.02.05 06:00 1678.04000000 1677.60000000 1676.82000000 1678.44000000 1679.67235833 2.91629237 1277 1517812200 2018.02.05 06:30 1677.56000000 1678.15000000 1677.23000000 1678.73000000 1679.52737182 2.92917012 1522 1517814000 2018.02.05 07:00 1678.16000000 1677.50000000 1677.15000000 1679.04000000 1679.33428879 2.93429304 1491 1517815800 2018.02.05 07:30 1677.61000000 1678.63000000 1677.55000000 1678.92000000 1679.26721367 2.91261170 1312 1517817600 2018.02.05 08:00 1678.69000000 1678.85000000 1678.37000000 1680.08000000 1679.22747903 2.87748476 1549 1517819400 2018.02.05 08:30 1678.81000000 1679.17000000 1677.92000000 1679.32000000 1679.22200484 2.73208976 2079 1517821200 2018.02.05 09:00 1679.17000000 1680.45000000 1678.72000000 1680.83000000 1679.33895676 2.69745631 2359 1517823000 2018.02.05 09:30 1680.52000000 1681.64000000 1679.54000000 1681.84000000 1679.55810373 2.68961807 1895 1517824800 2018.02.05 10:00 1681.70000000 1683.24000000 1681.41000000 1684.54000000 1679.90876052 2.70427931 3042 1517826600 2018.02.05 10:30 1683.29000000 1681.73000000 1681.44000000 1683.86000000 1680.08221190 2.67985552 2492 1517828400 2018.02.05 11:00 1681.65000000 1679.65000000 1679.16000000 1681.83000000 1680.04104886 2.13869372 1491 1517830200 2018.02.05 11:30 1679.61000000 1679.47000000 1678.72000000 1679.97000000 1679.98666326 1.71034083 1478 1517832000 2018.02.05 12:00 1679.40000000 1683.49000000 1679.28000000 1683.49000000 1680.32031437 1.87217006 1801 1517833800 2018.02.05 12:30 1683.45000000 1683.85000000 1683.14000000 1685.33000000 1680.65647491 2.10219365 2101 1517835600 2018.02.05 13:00 1683.90000000 1685.36000000 1683.12000000 1685.45000000 1681.10442968 2.49713971 1783 1517837400 2018.02.05 13:30 1685.27000000 1684.70000000 1684.19000000 1685.68000000 1681.44686495 2.66472171 2751 1517839200 2018.02.05 14:00 1684.70000000 1684.79000000 1683.95000000 1686.10000000 1681.76525876 2.76816901 2594 1517841000 2018.02.05 14:30 1684.79000000 1683.94000000 1683.61000000 1685.02000000 1681.97237698 2.83940153 1582 1517842800 2018.02.05 15:00 1683.90000000 1682.32000000 1681.55000000 1684.16000000 1682.00548393 2.75256672 2674 1517844600 2018.02.05 15:30 1682.26000000 1682.86000000 1681.38000000 1683.07000000 1682.08686641 2.63382219 2073 1517846400 2018.02.05 16:00 1682.91000000 1684.67000000 1682.41000000 1685.50000000 1682.33287914 2.55021638 2067 1517848200 2018.02.05 16:30 1684.61000000 1683.38000000 1683.09000000 1685.94000000 1682.43260493 2.40063175 4343 1517850000 2018.02.05 17:00 1683.39000000 1681.86000000 1681.48000000 1684.64000000 1682.37807113 2.13090919 4280 1517851800 2018.02.05 17:30 1681.95000000 1682.10000000 1681.28000000 1683.40000000 1682.35158817 1.96031373 3157 1517853600 2018.02.05 18:00 1682.18000000 1684.24000000 1681.66000000 1684.34000000 1682.53143691 1.82611750 3200 1517855400 2018.02.05 18:30 1684.31000000 1685.59000000 1684.09000000 1685.84000000 1682.82272863 1.75181990 1876 1517857200 2018.02.05 19:00 1685.66000000 1687.26000000 1685.55000000 1687.75000000 1683.24532591 1.88179029 2114 1517859000 2018.02.05 19:30 1687.31000000 1684.68000000 1683.98000000 1687.40000000 1683.38196153 1.86426230 1289 1517860800 2018.02.05 20:00 1684.75000000 1684.46000000 1684.28000000 1686.10000000 1683.48463186 1.87477223 1984 1517862600 2018.02.05 20:30 1684.44000000 1684.92000000 1684.44000000 1687.14000000 1683.62133359 1.85182561 2296 1517864400 2018.02.05 21:00 1684.86000000 1688.18000000 1684.81000000 1688.30000000 1684.05549230 1.85671889 1667 1517866200 2018.02.05 21:30 1688.30000000 1689.09000000 1687.91000000 1689.30000000 1684.53496922 1.83945323 2634 1517868000 2018.02.05 22:00 1689.02000000 1692.10000000 1687.99000000 1696.82000000 1685.25544834 2.45239845 11220 1517869800 2018.02.05 22:30 1692.03000000 1693.75000000 1691.85000000 1696.87000000 1686.06445326 3.12441053 9685 1517871600 2018.02.05 23:00 1693.75000000 1697.04000000 1693.37000000 1698.65000000 1687.10974343 4.09705931 5578 1517873400 2018.02.05 23:30 1696.82000000 1699.81000000 1696.82000000 1700.83000000 1688.31929167 5.16206266 3634 1517878800 2018.02.06 01:00 1700.21000000 1697.75000000 1696.72000000 1700.21000000 1689.21745437 5.72271085 2553 1517880600 2018.02.06 01:30 1697.71000000 1701.63000000 1697.69000000 1702.72000000 1690.39960157 6.51361874 2315 1517882400 2018.02.06 02:00 1701.59000000 1696.99000000 1696.46000000 1702.72000000 1691.02725857 6.58313484 3508 1517884200 2018.02.06 02:30 1697.18000000 1702.00000000 1694.64000000 1702.80000000 1692.07228156 7.00748519 3022 1517886000 2018.02.06 03:00 1702.07000000 1697.40000000 1695.81000000 1702.07000000 1692.57968332 7.03013312 2442 1517887800 2018.02.06 03:30 1697.33000000 1706.19000000 1696.77000000 1706.19000000 1693.87590395 7.61707051 4456 1517889600 2018.02.06 04:00 1706.15000000 1710.04000000 1706.08000000 1711.38000000 1695.41534167 8.25394736 7836 1517891400 2018.02.06 04:30 1709.92000000 1709.02000000 1708.03000000 1711.37000000 1696.71102342 8.50238587 6122 1517893200 2018.02.06 05:00 1709.02000000 1705.61000000 1705.51000000 1709.36000000 1697.55854500 8.42302696 1832 1517895000 2018.02.06 05:30 1705.86000000 1710.56000000 1705.81000000 1711.27000000 1698.79677881 8.67995533 2642 1517896800 2018.02.06 06:00 1710.51000000 1713.61000000 1709.12000000 1715.20000000 1700.20756178 9.12224762 3619 1517898600 2018.02.06 06:30 1713.57000000 1711.16000000 1710.64000000 1714.75000000 1701.25065113 8.92106659 4660 1517900400 2018.02.06 07:00 1711.21000000 1708.43000000 1707.97000000 1712.67000000 1701.93439864 8.31861088 3522 1517902200 2018.02.06 07:30 1708.49000000 1709.46000000 1705.69000000 1709.82000000 1702.65112258 7.61505685 2746 1517904000 2018.02.06 08:00 1709.63000000 1710.65000000 1708.80000000 1713.35000000 1703.41292043 7.11279548 3259 1517905800 2018.02.06 08:30 1710.67000000 1710.50000000 1707.91000000 1711.93000000 1704.08788039 6.50070898 3243 1517907600 2018.02.06 09:00 1710.47000000 1709.31000000 1706.42000000 1710.50000000 1704.58522511 5.97763312 4824 1517909400 2018.02.06 09:30 1709.26000000 1708.05000000 1706.27000000 1711.82000000 1704.91520368 5.45852367 5000 1517911200 2018.02.06 10:00 1708.05000000 1702.85000000 1701.69000000 1709.69000000 1704.71851761 5.23385788 4389 1517913000 2018.02.06 10:30 1702.81000000 1700.64000000 1698.20000000 1703.00000000 1704.33008736 5.31399822 3413 1517914800 2018.02.06 11:00 1700.58000000 1703.75000000 1700.49000000 1704.29000000 1704.27484095 5.13044429 2837 1517916600 2018.02.06 11:30 1703.79000000 1706.48000000 1703.66000000 1707.38000000 1704.48485609 5.02668915 3092 1517918400 2018.02.06 12:00 1706.42000000 1707.70000000 1706.39000000 1708.53000000 1704.79106028 4.62870048 3158 1517920200 2018.02.06 12:30 1707.70000000 1705.56000000 1705.21000000 1708.26000000 1704.86429263 4.54925477 2969 1517922000 2018.02.06 13:00 1705.49000000 1706.99000000 1704.55000000 1707.54000000 1705.06674095 4.12029823 2340 1517923800 2018.02.06 13:30 1706.87000000 1709.30000000 1706.87000000 1709.56000000 1705.46990848 3.95227214 2568 1517925600 2018.02.06 14:00 1709.38000000 1706.40000000 1705.47000000 1709.86000000 1705.55848862 3.77017278 3498 1517927400 2018.02.06 14:30 1706.45000000 1701.71000000 1700.64000000 1707.10000000 1705.19196590 3.98325031 3607 1517929200 2018.02.06 15:00 1701.76000000 1701.95000000 1700.63000000 1704.39000000 1704.88320724 4.21320765 8758 1517931000 2018.02.06 15:30 1702.10000000 1697.41000000 1697.32000000 1703.58000000 1704.17147322 4.67720222 6463 1517932800 2018.02.06 16:00 1697.43000000 1697.65000000 1696.21000000 1698.54000000 1703.55038053 4.68550901 3953 1517934600 2018.02.06 16:30 1697.71000000 1690.80000000 1689.70000000 1698.26000000 1702.33605858 5.62556315 12735 1517936400 2018.02.06 17:00 1690.77000000 1691.74000000 1687.81000000 1692.29000000 1701.32691014 6.29838706 9322 1517938200 2018.02.06 17:30 1691.69000000 1686.38000000 1685.74000000 1692.40000000 1699.90339489 7.32990670 7128 1517940000 2018.02.06 18:00 1686.25000000 1689.13000000 1684.49000000 1689.51000000 1698.87735728 7.65027197 7242 1517941800 2018.02.06 18:30 1689.08000000 1687.68000000 1686.82000000 1691.09000000 1697.81094230 7.92447486 4744 1517943600 2018.02.06 19:00 1687.63000000 1684.04000000 1683.84000000 1687.64000000 1696.49942399 8.44519408 4512 1517945400 2018.02.06 19:30 1684.04000000 1683.52000000 1682.27000000 1684.40000000 1695.26328837 8.86111269 4728 1517947200 2018.02.06 20:00 1683.44000000 1680.34000000 1680.23000000 1684.89000000 1693.84202281 9.67550117 5031 1517949000 2018.02.06 20:30 1680.29000000 1683.29000000 1680.23000000 1683.89000000 1692.83706826 10.11939380 2744 1517950800 2018.02.06 21:00 1683.34000000 1684.77000000 1683.23000000 1685.85000000 1692.06877604 10.18986759 2396 1517952600 2018.02.06 21:30 1684.83000000 1682.09000000 1681.74000000 1685.06000000 1691.11841642 10.14172685 2483 1517954400 2018.02.06 22:00 1682.15000000 1674.31000000 1674.07000000 1682.21000000 1689.51761486 10.46080173 4239 1517956200 2018.02.06 22:30 1674.21000000 1674.73000000 1674.09000000 1677.01000000 1688.10927058 10.62263530 2646 1517958000 2018.02.06 23:00 1674.90000000 1675.64000000 1674.72000000 1676.81000000 1686.92172100 10.32754946 1103 1517959800 2018.02.06 23:30 1675.42000000 1674.28000000 1673.61000000 1677.02000000 1685.71774757 9.60176711 2421 1517965200 2018.02.07 01:00 1673.65000000 1678.65000000 1673.65000000 1679.49000000 1685.04462876 8.61070719 1225 1517967000 2018.02.07 01:30 1678.69000000 1679.12000000 1677.76000000 1680.17000000 1684.48037840 7.88293666 1626 1517968800 2018.02.07 02:00 1679.00000000 1680.29000000 1678.06000000 1681.31000000 1684.08129474 6.88257908 2334 1517970600 2018.02.07 02:30 1680.38000000 1680.39000000 1679.23000000 1680.82000000 1683.72974286 6.20411193 1497 1517972400 2018.02.07 03:00 1680.45000000 1682.42000000 1680.45000000 1682.54000000 1683.60500545 5.34014611 1558 1517974200 2018.02.07 03:30 1682.47000000 1682.11000000 1680.89000000 1683.48000000 1683.46262398 5.05286175 1966 1517976000 2018.02.07 04:00 1682.17000000 1683.21000000 1680.47000000 1683.21000000 1683.43856455 4.69108829 1734 1517977800 2018.02.07 04:30 1683.22000000 1686.31000000 1682.40000000 1686.37000000 1683.71203459 4.81888636 2524 1517979600 2018.02.07 05:00 1686.38000000 1686.62000000 1684.78000000 1687.96000000 1683.98898368 4.86314051 2470 1517981400 2018.02.07 05:30 1686.50000000 1686.06000000 1685.74000000 1688.11000000 1684.18622333 4.93540385 1552 1517983200 2018.02.07 06:00 1686.09000000 1685.93000000 1685.23000000 1686.46000000 1684.35229730 5.05245484 1268 1517985000 2018.02.07 06:30 1686.04000000 1686.06000000 1685.53000000 1686.58000000 1684.51493565 5.16213960 752 1517986800 2018.02.07 07:00 1685.99000000 1686.79000000 1685.59000000 1687.33000000 1684.73160845 5.22703686 842 1517988600 2018.02.07 07:30 1686.86000000 1687.90000000 1686.57000000 1688.14000000 1685.03336002 5.43410826 1500 1517990400 2018.02.07 08:00 1687.98000000 1690.66000000 1687.97000000 1690.92000000 1685.56923050 5.86991022 1922 1517992200 2018.02.07 08:30 1690.67000000 1689.73000000 1688.97000000 1690.91000000 1685.96549426 6.10391028 1576 1517994000 2018.02.07 09:00 1689.69000000 1689.48000000 1687.68000000 1690.35000000 1686.30020909 5.74164233 2197 1517995800 2018.02.07 09:30 1689.43000000 1689.28000000 1687.95000000 1690.81000000 1686.58399870 5.29873781 2600 1517997600 2018.02.07 10:00 1689.31000000 1688.60000000 1688.60000000 1691.35000000 1686.77599882 4.80142813 2664 1517999400 2018.02.07 10:30 1688.66000000 1688.28000000 1687.78000000 1689.41000000 1686.91923703 3.97185067 1879 1518001200 2018.02.07 11:00 1688.39000000 1689.14000000 1688.07000000 1689.97000000 1687.13073827 3.61538499 2133 1518003000 2018.02.07 11:30 1689.15000000 1689.07000000 1688.65000000 1690.15000000 1687.31542986 3.21689099 1742 1518004800 2018.02.07 12:00 1688.97000000 1688.34000000 1687.12000000 1689.24000000 1687.41300797 2.83539141 1560 1518006600 2018.02.07 12:30 1688.34000000 1690.13000000 1688.05000000 1690.40000000 1687.67176912 2.46267153 1779 1518008400 2018.02.07 13:00 1690.18000000 1688.95000000 1688.27000000 1690.39000000 1687.79350539 2.18901153 1409 1518010200 2018.02.07 13:30 1688.86000000 1688.01000000 1687.57000000 1689.26000000 1687.81412392 1.78154508 1271 1518012000 2018.02.07 14:00 1687.97000000 1684.44000000 1683.70000000 1688.25000000 1687.49277879 1.70261402 2433 1518013800 2018.02.07 14:30 1684.45000000 1682.53000000 1681.65000000 1685.06000000 1687.02013319 2.13874081 1807 1518015600 2018.02.07 15:00 1682.70000000 1682.63000000 1681.09000000 1684.09000000 1686.60202527 2.48797037 2408 1518017400 2018.02.07 15:30 1682.68000000 1683.22000000 1682.07000000 1684.79000000 1686.27992762 2.72078952 2875 1518019200 2018.02.07 16:00 1683.18000000 1683.24000000 1681.13000000 1683.97000000 1685.99041071 2.92352602 3838 1518021000 2018.02.07 16:30 1683.30000000 1683.11000000 1682.36000000 1685.59000000 1685.71608588 3.11249131 5235 1518022800 2018.02.07 17:00 1683.03000000 1680.54000000 1679.64000000 1684.44000000 1685.22312532 3.51344471 5250 1518024600 2018.02.07 17:30 1680.45000000 1682.21000000 1679.96000000 1682.84000000 1684.93616100 3.64702177 4220 1518026400 2018.02.07 18:00 1682.15000000 1682.65000000 1681.69000000 1684.32000000 1684.71843138 3.53731391 5878 1518028200 2018.02.07 18:30 1682.59000000 1681.33000000 1680.61000000 1684.09000000 1684.39572363 3.55057903 3795 1518030000 2018.02.07 19:00 1681.28000000 1681.73000000 1680.28000000 1682.49000000 1684.14184519 3.49704643 4226 1518031800 2018.02.07 19:30 1681.81000000 1680.93000000 1680.41000000 1684.27000000 1683.83595517 3.46634220 8361 1518033600 2018.02.07 20:00 1680.79000000 1678.31000000 1677.13000000 1683.55000000 1683.30967373 3.64962630 8613 1518035400 2018.02.07 20:30 1677.98000000 1678.17000000 1677.71000000 1680.85000000 1682.82018099 3.77573659 6635 1518037200 2018.02.07 21:00 1678.11000000 1678.64000000 1677.99000000 1680.10000000 1682.42206852 3.70947473 4664 1518039000 2018.02.07 21:30 1678.52000000 1679.87000000 1677.75000000 1680.62000000 1682.17901437 3.49160806 4254 1518040800 2018.02.07 22:00 1679.85000000 1680.24000000 1678.43000000 1681.45000000 1681.99434634 3.26348482 4908 1518042600 2018.02.07 22:30 1680.44000000 1681.50000000 1679.78000000 1682.44000000 1681.94726573 2.71412069 1713 1518044400 2018.02.07 23:00 1681.56000000 1684.19000000 1680.52000000 1684.52000000 1682.16085947 2.28970227 707 1518046200 2018.02.07 23:30 1683.78000000 1684.86000000 1683.10000000 1685.25000000 1682.41792048 2.04711028 331 1518051600 2018.02.08 01:00 1686.87000000 1685.75000000 1684.81000000 1687.07000000 1682.73526138 2.24618632 1372 1518053400 2018.02.08 01:30 1685.69000000 1687.51000000 1685.25000000 1687.66000000 1683.18999839 2.65141307 2125 1518055200 2018.02.08 02:00 1687.59000000 1682.24000000 1681.36000000 1687.71000000 1683.09952236 2.61810253 2616 1518057000 2018.02.08 02:30 1682.29000000 1682.39000000 1680.80000000 1683.71000000 1683.03194880 2.59439556 4203 1518058800 2018.02.08 03:00 1682.30000000 1681.22000000 1680.49000000 1682.91000000 1682.85938225 2.55371526 1996 1518060600 2018.02.08 03:30 1681.10000000 1682.18000000 1680.91000000 1683.61000000 1682.79467917 2.53208835 2639 1518062400 2018.02.08 04:00 1682.08000000 1681.01000000 1680.16000000 1682.93000000 1682.62470973 2.45420316 2373 1518064200 2018.02.08 04:30 1681.04000000 1678.70000000 1678.25000000 1681.51000000 1682.25092785 2.49227513 1485 1518066000 2018.02.08 05:00 1678.80000000 1679.21000000 1678.07000000 1679.75000000 1681.96131567 2.51280218 2656 1518067800 2018.02.08 05:30 1679.21000000 1680.29000000 1678.33000000 1680.37000000 1681.80214275 2.50908696 1299 1518069600 2018.02.08 06:00 1680.23000000 1679.17000000 1679.10000000 1681.73000000 1681.55146249 2.54210106 1840 1518071400 2018.02.08 06:30 1679.11000000 1678.33000000 1678.05000000 1679.69000000 1681.24465654 2.61411106 3027 1518073200 2018.02.08 07:00 1678.37000000 1676.15000000 1675.72000000 1679.20000000 1680.75945115 2.78879054 3250 1518075000 2018.02.08 07:30 1676.03000000 1675.89000000 1674.85000000 1677.19000000 1680.29569390 3.00586807 3158 1518076800 2018.02.08 08:00 1675.94000000 1676.67000000 1675.31000000 1677.97000000 1679.95038972 3.17337033 1854 1518078600 2018.02.08 08:30 1676.62000000 1676.80000000 1675.43000000 1677.49000000 1679.65035260 3.33392398 3019 1518080400 2018.02.08 09:00 1676.70000000 1675.38000000 1673.93000000 1676.71000000 1679.24365236 3.58374022 5308 1518082200 2018.02.08 09:30 1675.46000000 1675.59000000 1673.79000000 1675.98000000 1678.89568547 3.74518072 4443 1518084000 2018.02.08 10:00 1675.64000000 1676.40000000 1674.46000000 1677.72000000 1678.65800114 3.66285537 4733 1518085800 2018.02.08 10:30 1676.33000000 1676.42000000 1674.63000000 1677.55000000 1678.44485817 3.47714193 3212 1518087600 2018.02.08 11:00 1676.52000000 1678.20000000 1675.85000000 1678.84000000 1678.42153834 3.07426598 2455 1518089400 2018.02.08 11:30 1678.12000000 1677.13000000 1676.83000000 1678.84000000 1678.29853469 2.33049157 2089 1518091200 2018.02.08 12:00 1677.08000000 1678.72000000 1677.08000000 1679.38000000 1678.33867425 2.15995621 1169 1518093000 2018.02.08 12:30 1678.74000000 1678.76000000 1677.24000000 1679.13000000 1678.37880051 1.96812248 1599 1518094800 2018.02.08 13:00 1678.76000000 1679.20000000 1678.35000000 1679.55000000 1678.45700998 1.88875830 1838 1518096600 2018.02.08 13:30 1679.11000000 1680.37000000 1678.94000000 1681.33000000 1678.63919951 1.81284366 2100 1518098400 2018.02.08 14:00 1680.43000000 1679.09000000 1677.60000000 1681.70000000 1678.68213289 1.75710364 3937 1518100200 2018.02.08 14:30 1679.13000000 1681.53000000 1678.14000000 1682.34000000 1678.95335833 1.98884066 3237 1518102000 2018.02.08 15:00 1681.47000000 1680.40000000 1679.52000000 1682.80000000 1679.09113373 2.08128860 3626 1518103800 2018.02.08 15:30 1680.28000000 1681.54000000 1679.97000000 1683.35000000 1679.32435908 2.25444417 3574 1518105600 2018.02.08 16:00 1681.55000000 1682.06000000 1679.69000000 1683.11000000 1679.58489631 2.46837079 3796 1518107400 2018.02.08 16:30 1681.98000000 1683.79000000 1681.83000000 1684.53000000 1679.98538238 2.81496312 6119 1518109200 2018.02.08 17:00 1683.78000000 1685.14000000 1682.44000000 1685.26000000 1680.47629834 3.12580490 4639 1518111000 2018.02.08 17:30 1685.11000000 1685.73000000 1683.98000000 1687.03000000 1680.97665088 3.37348427 4114 1518112800 2018.02.08 18:00 1685.78000000 1690.35000000 1685.26000000 1691.74000000 1681.86935080 4.14180410 4984 1518114600 2018.02.08 18:30 1690.36000000 1690.41000000 1688.84000000 1691.46000000 1682.68274596 4.67983971 4028 1518116400 2018.02.08 19:00 1690.47000000 1696.04000000 1690.18000000 1696.93000000 1683.95486539 5.64878187 4059 1518118200 2018.02.08 19:30 1696.00000000 1694.00000000 1691.50000000 1697.37000000 1684.91154488 6.05385935 5395 1518120000 2018.02.08 20:00 1693.94000000 1689.63000000 1687.82000000 1694.62000000 1685.36092156 5.97307386 4592 1518121800 2018.02.08 20:30 1689.58000000 1686.96000000 1686.27000000 1690.10000000 1685.51321474 5.67984500 3236 1518123600 2018.02.08 21:00 1687.00000000 1690.89000000 1687.00000000 1691.19000000 1686.02528953 5.67827243 2340 1518125400 2018.02.08 21:30 1690.93000000 1689.46000000 1688.96000000 1692.12000000 1686.35240481 5.43332081 2254 1518127200 2018.02.08 22:00 1689.49000000 1690.70000000 1688.15000000 1691.24000000 1686.76646150 5.30850266 2094 1518129000 2018.02.08 22:30 1690.74000000 1693.95000000 1690.70000000 1695.09000000 1687.45060802 5.32005735 2499 1518130800 2018.02.08 23:00 1693.97000000 1693.04000000 1691.86000000 1694.85000000 1687.98293107 5.19173714 1519 1518132600 2018.02.08 23:30 1692.93000000 1694.07000000 1692.33000000 1694.69000000 1688.56265192 5.12795580 1317 1518138000 2018.02.09 01:00 1695.78000000 1696.58000000 1694.89000000 1697.91000000 1689.32620888 5.02227171 1985 1518139800 2018.02.09 01:30 1696.64000000 1697.35000000 1694.97000000 1698.20000000 1690.09037946 5.05587417 1979 1518141600 2018.02.09 02:00 1697.35000000 1696.65000000 1696.39000000 1698.14000000 1690.71510523 4.79586361 1501 1518143400 2018.02.09 02:30 1696.62000000 1697.10000000 1696.29000000 1699.17000000 1691.32319044 4.54044687 1997 1518145200 2018.02.09 03:00 1697.11000000 1694.33000000 1692.77000000 1697.19000000 1691.60955326 4.07202929 2761 1518147000 2018.02.09 03:30 1694.22000000 1698.03000000 1694.07000000 1698.55000000 1692.22102438 3.85293659 2878 1518148800 2018.02.09 04:00 1698.10000000 1695.52000000 1694.83000000 1699.52000000 1692.53521253 3.53081302 2577 1518150600 2018.02.09 04:30 1695.52000000 1695.75000000 1694.92000000 1697.04000000 1692.84138277 3.18527858 1802 1518152400 2018.02.09 05:00 1695.80000000 1692.73000000 1692.51000000 1696.05000000 1692.83077488 3.13906675 1152 1518154200 2018.02.09 05:30 1692.61000000 1692.54000000 1690.33000000 1693.49000000 1692.80308204 3.10121347 2168 1518156000 2018.02.09 06:00 1692.58000000 1692.20000000 1691.95000000 1693.69000000 1692.74564565 3.03375756 1727 1518157800 2018.02.09 06:30 1692.21000000 1693.62000000 1692.21000000 1693.92000000 1692.82891750 3.00589102 1421 1518159600 2018.02.09 07:00 1693.64000000 1694.35000000 1693.44000000 1695.09000000 1692.97378250 2.89510854 1250 1518161400 2018.02.09 07:30 1694.35000000 1694.72000000 1694.08000000 1695.33000000 1693.14008892 2.52044147 1276 1518163200 2018.02.09 08:00 1694.65000000 1695.41000000 1694.23000000 1695.81000000 1693.35627093 2.42011108 968 1518165000 2018.02.09 08:30 1695.39000000 1695.78000000 1694.19000000 1697.02000000 1693.58710227 2.19427734 1809 1518166800 2018.02.09 09:00 1695.74000000 1692.85000000 1692.65000000 1695.74000000 1693.51690206 2.14580333 2916 1518168600 2018.02.09 09:30 1692.85000000 1690.70000000 1690.43000000 1693.87000000 1693.24862567 2.38335142 2402 1518170400 2018.02.09 10:00 1690.66000000 1689.88000000 1688.14000000 1691.79000000 1692.92780418 2.67517567 3042 1518172200 2018.02.09 10:30 1689.93000000 1687.30000000 1686.77000000 1690.37000000 1692.39182283 3.20831278 1792 1518174000 2018.02.09 11:00 1687.38000000 1687.66000000 1686.95000000 1688.91000000 1691.94117303 3.45529480 1649 1518175800 2018.02.09 11:30 1687.73000000 1687.95000000 1686.68000000 1688.36000000 1691.56106132 3.52348002 1804 1518177600 2018.02.09 12:00 1687.86000000 1687.07000000 1686.29000000 1688.40000000 1691.13334119 3.65369635 1830 1518179400 2018.02.09 12:30 1687.05000000 1687.29000000 1686.29000000 1688.11000000 1690.76730870 3.64476975 1599 1518181200 2018.02.09 13:00 1687.24000000 1688.05000000 1686.32000000 1688.50000000 1690.50851739 3.70248044 1694 1518183000 2018.02.09 13:30 1688.06000000 1687.96000000 1687.74000000 1689.97000000 1690.26580145 3.42467805 1917 1518184800 2018.02.09 14:00 1687.91000000 1690.46000000 1687.08000000 1690.73000000 1690.28429655 3.21173813 2337 1518186600 2018.02.09 14:30 1690.41000000 1689.51000000 1688.93000000 1691.63000000 1690.21055402 2.99132230 2258 1518188400 2018.02.09 15:00 1689.46000000 1684.40000000 1683.68000000 1689.72000000 1689.65716792 3.30586463 3304 1518190200 2018.02.09 15:30 1684.45000000 1681.02000000 1679.48000000 1686.21000000 1688.83458050 3.91589023 3686 1518192000 2018.02.09 16:00 1681.10000000 1680.98000000 1679.62000000 1682.04000000 1688.08652522 4.37953589 2763 1518193800 2018.02.09 16:30 1680.97000000 1680.20000000 1679.12000000 1682.34000000 1687.33542758 4.71278979 5448 1518195600 2018.02.09 17:00 1680.10000000 1678.41000000 1677.15000000 1681.27000000 1686.48538686 5.03802797 4075 1518197400 2018.02.09 17:30 1678.47000000 1686.22000000 1677.65000000 1686.88000000 1686.46011192 4.69515253 6183 1518199200 2018.02.09 18:00 1686.17000000 1683.25000000 1681.83000000 1686.54000000 1686.15438697 4.34565344 5061 1518201000 2018.02.09 18:30 1683.17000000 1687.26000000 1680.99000000 1687.83000000 1686.25968345 3.77731942 4796 1518202800 2018.02.09 19:00 1687.41000000 1690.62000000 1686.44000000 1692.34000000 1686.67495169 3.63018177 4311 1518204600 2018.02.09 19:30 1690.69000000 1686.12000000 1685.62000000 1692.04000000 1686.62209915 3.51048777 4707 1518206400 2018.02.09 20:00 1686.18000000 1687.99000000 1685.98000000 1689.67000000 1686.75237542 3.47406035 3267 1518208200 2018.02.09 20:30 1688.00000000 1688.53000000 1686.60000000 1694.00000000 1686.92167300 3.53262327 3492 1518210000 2018.02.09 21:00 1688.62000000 1685.29000000 1682.89000000 1688.88000000 1686.76627557 3.50726665 3937 1518211800 2018.02.09 21:30 1685.13000000 1687.33000000 1683.96000000 1687.74000000 1686.81996361 3.51324108 2841 1518213600 2018.02.09 22:00 1687.43000000 1685.77000000 1684.86000000 1689.88000000 1686.71996708 3.49391923 2487 1518215400 2018.02.09 22:30 1685.84000000 1685.39000000 1681.65000000 1685.92000000 1686.59330355 3.47087167 3356 1518217200 2018.02.09 23:00 1685.12000000 1684.69000000 1683.42000000 1687.18000000 1686.41203654 3.43276209 2211 1518219000 2018.02.09 23:30 1684.64000000 1682.53000000 1680.89000000 1685.02000000 1686.04231878 3.42503418 1655 1518397200 2018.02.12 01:00 1682.00000000 1683.72000000 1680.99000000 1684.72000000 1685.82114556 3.25507961 2192 1518399000 2018.02.12 01:30 1683.74000000 1683.15000000 1682.34000000 1684.44000000 1685.56675074 3.12048949 1296 1518400800 2018.02.12 02:00 1683.20000000 1683.57000000 1682.06000000 1684.44000000 1685.37658401 3.08836144 942 1518402600 2018.02.12 02:30 1683.45000000 1683.22000000 1682.50000000 1684.34000000 1685.17119505 2.93099234 751 1518404400 2018.02.12 03:00 1683.28000000 1686.77000000 1683.14000000 1687.13000000 1685.32346219 2.81337562 1375 1518406200 2018.02.12 03:30 1686.82000000 1691.23000000 1686.61000000 1694.88000000 1685.88598960 2.89916248 2476 1518408000 2018.02.12 04:00 1691.19000000 1691.86000000 1690.91000000 1693.94000000 1686.45494297 2.70784764 1706 1518409800 2018.02.12 04:30 1691.85000000 1690.90000000 1690.56000000 1692.08000000 1686.87828174 2.91426884 2000 1518411600 2018.02.12 05:00 1690.94000000 1690.06000000 1689.94000000 1691.90000000 1687.18130252 2.91207342 932 1518413400 2018.02.12 05:30 1690.06000000 1690.13000000 1689.08000000 1690.69000000 1687.46213086 3.02109760 881 1518415200 2018.02.12 06:00 1690.13000000 1689.30000000 1688.81000000 1690.40000000 1687.63716601 3.00543029 792 1518417000 2018.02.12 06:30 1689.35000000 1689.85000000 1688.86000000 1690.18000000 1687.84791211 3.07381720 503 1518418800 2018.02.12 07:00 1689.84000000 1689.17000000 1689.09000000 1690.96000000 1687.97382524 3.11979881 972 1518420600 2018.02.12 07:30 1689.15000000 1689.25000000 1689.15000000 1690.76000000 1688.09536569 3.16416651 1021 1518422400 2018.02.12 08:00 1689.25000000 1690.59000000 1688.49000000 1690.92000000 1688.33294991 3.21015014 1068 1518424200 2018.02.12 08:30 1690.64000000 1690.55000000 1689.39000000 1690.71000000 1688.54409754 3.29559905 1269 1518426000 2018.02.12 09:00 1690.38000000 1691.67000000 1689.76000000 1691.77000000 1688.84180254 3.38360667 1441 1518427800 2018.02.12 09:30 1691.59000000 1691.35000000 1690.40000000 1692.16000000 1689.08067848 3.39732166 1854 1518429600 2018.02.12 10:00 1691.40000000 1691.67000000 1689.97000000 1692.26000000 1689.32728053 3.35365620 2167 1518431400 2018.02.12 10:30 1691.59000000 1690.25000000 1689.27000000 1692.58000000 1689.41515858 3.00997745 3109 1518433200 2018.02.12 11:00 1690.21000000 1689.39000000 1688.44000000 1690.58000000 1689.41276252 2.72712527 3209 1518435000 2018.02.12 11:30 1689.34000000 1689.43000000 1688.55000000 1690.21000000 1689.41440419 2.34004255 2524 1518436800 2018.02.12 12:00 1689.43000000 1687.59000000 1687.24000000 1689.97000000 1689.24065141 2.01687906 1493 1518438600 2018.02.12 12:30 1687.66000000 1686.30000000 1686.05000000 1688.51000000 1688.96058937 1.76527278 1064 1518440400 2018.02.12 13:00 1686.19000000 1686.22000000 1684.84000000 1686.81000000 1688.69958086 1.94369343 1351 1518442200 2018.02.12 13:30 1686.28000000 1685.77000000 1685.67000000 1687.32000000 1688.42057316 2.10895182 1595 1518444000 2018.02.12 14:00 1685.82000000 1684.22000000 1683.11000000 1686.01000000 1688.02051857 2.34702025 1405 1518445800 2018.02.12 14:30 1684.18000000 1683.02000000 1682.30000000 1685.03000000 1687.54427871 2.70239895 1428 1518447600 2018.02.12 15:00 1682.97000000 1683.02000000 1681.97000000 1683.53000000 1687.11339502 2.99415283 1959 1518449400 2018.02.12 15:30 1683.04000000 1684.61000000 1682.07000000 1684.84000000 1686.87497645 3.06262723 2247 1518451200 2018.02.12 16:00 1684.66000000 1684.61000000 1684.13000000 1686.82000000 1686.65926440 3.13725020 2213 1518453000 2018.02.12 16:30 1684.55000000 1686.67000000 1682.54000000 1687.24000000 1686.66028684 3.05467506 4121 1518454800 2018.02.12 17:00 1686.74000000 1688.71000000 1685.26000000 1689.39000000 1686.85549762 2.97337855 4483 1518456600 2018.02.12 17:30 1688.73000000 1692.31000000 1688.73000000 1693.26000000 1687.37497404 3.03795032 5796 1518458400 2018.02.12 18:00 1692.30000000 1691.05000000 1689.78000000 1693.23000000 1687.72497651 3.02129843 5353 1518460200 2018.02.12 18:30 1691.00000000 1689.28000000 1689.00000000 1692.16000000 1687.87307398 2.97202614 2874 1518462000 2018.02.12 19:00 1689.34000000 1690.53000000 1689.16000000 1691.42000000 1688.12611456 2.92678675 1660 1518463800 2018.02.12 19:30 1690.53000000 1689.55000000 1688.25000000 1691.21000000 1688.26172269 2.87733000 1263 1518465600 2018.02.12 20:00 1689.50000000 1688.57000000 1687.27000000 1690.04000000 1688.29108244 2.78304192 1274 1518467400 2018.02.12 20:30 1688.61000000 1686.97000000 1685.98000000 1689.20000000 1688.16526506 2.72581279 1179 1518469200 2018.02.12 21:00 1686.94000000 1687.79000000 1686.79000000 1688.67000000 1688.12952553 2.70227923 785 1518471000 2018.02.12 21:30 1687.90000000 1686.29000000 1686.11000000 1688.76000000 1687.95433263 2.66004254 649 1518472800 2018.02.12 22:00 1686.37000000 1686.12000000 1685.43000000 1687.46000000 1687.77963428 2.63868026 963 1518474600 2018.02.12 22:30 1686.23000000 1683.26000000 1683.26000000 1686.91000000 1687.34919292 2.70685709 1667 1518476400 2018.02.12 23:00 1683.38000000 1683.66000000 1682.00000000 1684.41000000 1686.99784121 2.77158949 969 1518478200 2018.02.12 23:30 1683.40000000 1681.55000000 1681.45000000 1683.71000000 1686.47899919 2.98927168 1025 1518483600 2018.02.13 01:00 1682.39000000 1683.72000000 1681.99000000 1684.47000000 1686.21623737 3.02905457 2052 1518485400 2018.02.13 01:30 1683.67000000 1682.99000000 1682.43000000 1685.04000000 1685.90897666 3.08095886 881 1518487200 2018.02.13 02:00 1683.05000000 1684.92000000 1683.04000000 1685.69000000 1685.81478841 3.04530323 888 1518489000 2018.02.13 02:30 1684.97000000 1684.01000000 1682.45000000 1684.99000000 1685.64290380 3.11018657 954 1518490800 2018.02.13 03:00 1683.97000000 1683.16000000 1682.07000000 1684.67000000 1685.40643677 3.22733188 1178 1518492600 2018.02.13 03:30 1683.16000000 1682.51000000 1681.69000000 1683.43000000 1685.13058565 3.36906356 991 1518494400 2018.02.13 04:00 1682.45000000 1682.08000000 1681.98000000 1683.75000000 1684.84005368 3.43135159 949 1518496200 2018.02.13 04:30 1682.12000000 1682.40000000 1682.12000000 1683.48000000 1684.60766762 3.10678575 704 1518498000 2018.02.13 05:00 1682.35000000 1681.13000000 1680.87000000 1682.59000000 1684.27646118 2.92702184 668 1518499800 2018.02.13 05:30 1681.08000000 1682.45000000 1680.65000000 1683.12000000 1684.10251249 2.76661829 957 1518501600 2018.02.13 06:00 1682.51000000 1684.55000000 1682.01000000 1684.73000000 1684.14513035 2.36143658 839 1518503400 2018.02.13 06:30 1684.51000000 1684.81000000 1684.45000000 1686.04000000 1684.20845127 2.03509883 1055 1518505200 2018.02.13 07:00 1684.73000000 1685.14000000 1683.87000000 1685.97000000 1684.29717020 1.81192342 866 1518507000 2018.02.13 07:30 1685.07000000 1686.67000000 1685.00000000 1688.63000000 1684.52315399 1.84678484 1490 1518508800 2018.02.13 08:00 1686.71000000 1686.12000000 1685.96000000 1687.53000000 1684.67523456 1.79559445 2009 1518510600 2018.02.13 08:30 1686.25000000 1685.83000000 1685.34000000 1686.76000000 1684.78521222 1.83117181 1127 1518512400 2018.02.13 09:00 1685.66000000 1687.97000000 1685.34000000 1688.24000000 1685.08852534 2.09094109 2255 1518514200 2018.02.13 09:30 1688.04000000 1688.19000000 1686.87000000 1689.02000000 1685.38390388 2.30262960 2807 1518516000 2018.02.13 10:00 1688.14000000 1689.29000000 1687.99000000 1690.35000000 1685.75591304 2.59449304 2185 1518517800 2018.02.13 10:30 1689.35000000 1688.82000000 1687.80000000 1689.49000000 1686.04773084 2.63386118 2780 1518519600 2018.02.13 11:00 1688.82000000 1688.67000000 1687.56000000 1689.24000000 1686.29747076 2.74829181 1318 1518521400 2018.02.13 11:30 1688.67000000 1689.88000000 1688.28000000 1689.97000000 1686.63866402 2.89071422 2085 1518523200 2018.02.13 12:00 1689.90000000 1690.38000000 1688.87000000 1690.57000000 1686.99498174 3.11483030 1469 1518525000 2018.02.13 12:30 1690.33000000 1688.87000000 1688.76000000 1691.03000000 1687.17355490 3.13671405 2274 1518526800 2018.02.13 13:00 1688.85000000 1689.50000000 1688.46000000 1690.42000000 1687.39512110 3.12357955 1758 1518528600 2018.02.13 13:30 1689.45000000 1689.20000000 1688.92000000 1691.10000000 1687.56701433 3.00502359 1541 1518530400 2018.02.13 14:00 1689.06000000 1689.81000000 1688.55000000 1690.54000000 1687.78063201 2.84096226 1813 1518532200 2018.02.13 14:30 1689.71000000 1689.33000000 1688.58000000 1690.61000000 1687.92819087 2.62643278 2530 1518534000 2018.02.13 15:00 1689.44000000 1689.87000000 1687.84000000 1690.70000000 1688.11312507 2.20670466 2425 1518535800 2018.02.13 15:30 1689.93000000 1689.74000000 1688.92000000 1690.52000000 1688.26806554 1.84837492 1964 1518537600 2018.02.13 16:00 1689.76000000 1690.09000000 1689.00000000 1691.72000000 1688.44158311 1.69483352 2759 1518539400 2018.02.13 16:30 1690.05000000 1691.33000000 1688.62000000 1692.18000000 1688.71667043 1.59512726 4603 1518541200 2018.02.13 17:00 1691.33000000 1689.43000000 1687.13000000 1691.33000000 1688.78460658 1.37957406 3043 1518543000 2018.02.13 17:30 1689.40000000 1690.47000000 1688.92000000 1691.69000000 1688.94512024 1.31662760 3392 1518544800 2018.02.13 18:00 1690.41000000 1690.81000000 1689.76000000 1692.13000000 1689.12272784 1.17793535 2806 1518546600 2018.02.13 18:30 1690.94000000 1690.90000000 1689.91000000 1691.60000000 1689.29199185 0.92797331 1558 1518548400 2018.02.13 19:00 1690.94000000 1689.47000000 1688.50000000 1691.22000000 1689.30894501 0.87275671 1267 1518550200 2018.02.13 19:30 1689.47000000 1690.29000000 1688.94000000 1690.31000000 1689.40237882 0.81412034 1499 1518552000 2018.02.13 20:00 1690.19000000 1690.39000000 1689.69000000 1691.18000000 1689.49643798 0.79575131 1904 1518553800 2018.02.13 20:30 1690.44000000 1689.39000000 1688.98000000 1690.44000000 1689.48630103 0.78677205 1114 1518555600 2018.02.13 21:00 1689.47000000 1689.89000000 1688.46000000 1690.26000000 1689.52474855 0.74800388 861 1518557400 2018.02.13 21:30 1689.94000000 1690.56000000 1689.75000000 1690.98000000 1689.62334393 0.72495064 827 1518559200 2018.02.13 22:00 1690.50000000 1690.48000000 1689.66000000 1691.14000000 1689.70493022 0.69302592 1261 1518561000 2018.02.13 22:30 1690.53000000 1690.98000000 1690.39000000 1691.88000000 1689.82636544 0.66810585 1629 1518562800 2018.02.13 23:00 1691.06000000 1691.17000000 1690.72000000 1691.48000000 1689.95433063 0.67614840 485 1518564600 2018.02.13 23:30 1690.90000000 1690.86000000 1690.37000000 1691.64000000 1690.04058486 0.65109868 1029 1518570000 2018.02.14 01:00 1692.05000000 1694.65000000 1691.90000000 1695.98000000 1690.47957678 1.12630872 1933 1518571800 2018.02.14 01:30 1694.68000000 1694.05000000 1693.83000000 1695.57000000 1690.81961708 1.33331528 497 1518573600 2018.02.14 02:00 1694.13000000 1693.83000000 1693.08000000 1694.44000000 1691.10632022 1.48307284 1154 1518575400 2018.02.14 02:30 1693.84000000 1694.52000000 1692.92000000 1694.77000000 1691.43143258 1.65768334 1275 1518577200 2018.02.14 03:00 1694.44000000 1693.94000000 1693.79000000 1695.92000000 1691.67034376 1.74893711 1501 1518579000 2018.02.14 03:30 1693.86000000 1695.19000000 1692.50000000 1695.19000000 1692.00554912 1.96376683 908 1518580800 2018.02.14 04:00 1695.24000000 1695.73000000 1694.78000000 1696.53000000 1692.36025873 2.10576215 2210 1518582600 2018.02.14 04:30 1695.73000000 1694.74000000 1694.39000000 1696.09000000 1692.58690075 2.17064570 1891 1518584400 2018.02.14 05:00 1694.79000000 1693.73000000 1693.17000000 1695.09000000 1692.69576735 2.16955916 1973 1518586200 2018.02.14 05:30 1693.67000000 1693.99000000 1693.08000000 1694.66000000 1692.81902760 2.17243056 1683 1518588000 2018.02.14 06:00 1694.03000000 1694.46000000 1693.76000000 1694.97000000 1692.97531068 2.09118436 1505 1518589800 2018.02.14 06:30 1694.46000000 1694.33000000 1693.49000000 1694.93000000 1693.10432871 2.03833144 920 1518591600 2018.02.14 07:00 1694.28000000 1694.68000000 1693.71000000 1694.96000000 1693.25439265 1.98666220 812 1518593400 2018.02.14 07:30 1694.68000000 1694.68000000 1693.74000000 1695.38000000 1693.39016478 1.81702287 1706 1518595200 2018.02.14 08:00 1694.73000000 1692.50000000 1691.98000000 1694.82000000 1693.30538718 1.65727492 1401 1518597000 2018.02.14 08:30 1692.55000000 1694.36000000 1692.29000000 1694.66000000 1693.40582649 1.53866223 1536 1518598800 2018.02.14 09:00 1694.44000000 1692.94000000 1692.81000000 1694.58000000 1693.36146207 1.40864420 1326 1518600600 2018.02.14 09:30 1692.90000000 1692.13000000 1691.34000000 1693.33000000 1693.24417996 1.37796418 1570 1518602400 2018.02.14 10:00 1692.17000000 1692.81000000 1691.74000000 1693.51000000 1693.20282949 1.32270283 1877 1518604200 2018.02.14 10:30 1692.81000000 1692.33000000 1692.06000000 1693.95000000 1693.11970287 1.28422188 1323 1518606000 2018.02.14 11:00 1692.39000000 1691.69000000 1691.52000000 1692.95000000 1692.98354070 1.35893993 1228 1518607800 2018.02.14 11:30 1691.64000000 1692.18000000 1691.46000000 1692.99000000 1692.90701301 1.39408227 917 1518609600 2018.02.14 12:00 1692.25000000 1692.15000000 1691.62000000 1692.76000000 1692.83491653 1.42913671 1304 1518611400 2018.02.14 12:30 1692.19000000 1692.29000000 1691.60000000 1692.71000000 1692.78301972 1.41118356 982 1518613200 2018.02.14 13:00 1692.37000000 1692.80000000 1691.93000000 1692.84000000 1692.78463689 1.38645370 779 1518615000 2018.02.14 13:30 1692.75000000 1692.32000000 1691.23000000 1693.23000000 1692.74038576 1.30193921 1166 1518616800 2018.02.14 14:00 1692.39000000 1692.45000000 1692.26000000 1693.76000000 1692.71272997 1.13019565 866 1518618600 2018.02.14 14:30 1692.40000000 1692.58000000 1692.24000000 1693.67000000 1692.70008902 1.04015582 1353 1518620400 2018.02.14 15:00 1692.62000000 1694.31000000 1692.35000000 1694.87000000 1692.85341388 1.02939863 2131 1518622200 2018.02.14 15:30 1685.97000000 1704.53000000 1685.54000000 1705.71000000 1693.96546970 2.70749952 14208 1518624000 2018.02.14 16:00 1704.48000000 1708.84000000 1702.20000000 1710.58000000 1695.38209163 4.39459032 9798 1518625800 2018.02.14 16:30 1709.00000000 1709.18000000 1705.10000000 1711.12000000 1696.69617814 5.59260709 12182 1518627600 2018.02.14 17:00 1709.12000000 1712.23000000 1709.12000000 1713.67000000 1698.17558975 6.89137664 14736 1518629400 2018.02.14 17:30 1712.16000000 1711.31000000 1708.72000000 1714.07000000 1699.42648596 7.77950441 9471 1518631200 2018.02.14 18:00 1711.27000000 1709.30000000 1709.12000000 1712.70000000 1700.36682063 8.20041423 6893 1518633000 2018.02.14 18:30 1709.37000000 1710.84000000 1708.61000000 1711.43000000 1701.36426629 8.70200399 5338 1518634800 2018.02.14 19:00 1710.69000000 1709.85000000 1708.63000000 1711.92000000 1702.17243140 8.93066700 5687 1518636600 2018.02.14 19:30 1709.79000000 1708.74000000 1707.22000000 1710.55000000 1702.79791413 8.93359099 6135 1518638400 2018.02.14 20:00 1708.61000000 1712.67000000 1708.31000000 1713.40000000 1703.73811278 9.14960575 10353 1518640200 2018.02.14 20:30 1712.67000000 1710.57000000 1708.61000000 1713.08000000 1704.38876871 9.06492930 8221 1518642000 2018.02.14 21:00 1710.52000000 1711.81000000 1709.52000000 1712.27000000 1705.09555264 8.90276689 5516 1518643800 2018.02.14 21:30 1711.85000000 1710.95000000 1710.07000000 1713.72000000 1705.65311905 8.61281545 5612 1518645600 2018.02.14 22:00 1710.90000000 1708.96000000 1708.31000000 1711.49000000 1705.96806010 8.13821308 5581 1518647400 2018.02.14 22:30 1709.05000000 1704.52000000 1704.36000000 1710.31000000 1705.83014961 7.54013974 4768 1518649200 2018.02.14 23:00 1704.38000000 1702.60000000 1701.88000000 1705.08000000 1705.52251632 7.00292817 2021 1518651000 2018.02.14 23:30 1702.30000000 1703.24000000 1702.02000000 1704.68000000 1705.30513381 6.40680124 1220 1518656400 2018.02.15 01:00 1704.04000000 1706.16000000 1703.59000000 1706.33000000 1705.38654964 5.70312175 2957 1518658200 2018.02.15 01:30 1706.16000000 1707.20000000 1705.63000000 1708.60000000 1705.55925919 4.86359522 1541 1518660000 2018.02.15 02:00 1707.33000000 1707.10000000 1705.40000000 1709.05000000 1705.70599641 4.07377666 1777 1518661800 2018.02.15 02:30 1707.00000000 1705.28000000 1704.59000000 1711.53000000 1705.66542533 4.09504776 2723 1518663600 2018.02.15 03:00 1705.39000000 1704.42000000 1703.56000000 1705.88000000 1705.54681339 4.12227581 1680 1518665400 2018.02.15 03:30 1704.49000000 1703.94000000 1703.05000000 1705.25000000 1705.39378354 4.15479841 1764 1518667200 2018.02.15 04:00 1703.99000000 1706.31000000 1703.92000000 1706.88000000 1705.48104225 3.81540614 635 1518669000 2018.02.15 04:30 1706.30000000 1707.50000000 1706.13000000 1708.15000000 1705.67332394 3.50501982 1385 1518670800 2018.02.15 05:00 1707.57000000 1707.85000000 1707.02000000 1709.62000000 1705.88062643 3.33758503 1579 1518672600 2018.02.15 05:30 1707.81000000 1707.13000000 1706.44000000 1708.09000000 1705.99961439 3.10718741 770 1518674400 2018.02.15 06:00 1707.10000000 1706.07000000 1705.50000000 1707.75000000 1706.00631778 2.98298448 1503 1518676200 2018.02.15 06:30 1706.11000000 1706.88000000 1706.11000000 1707.34000000 1706.08952561 2.89734683 809 1518678000 2018.02.15 07:00 1706.93000000 1706.53000000 1706.45000000 1707.61000000 1706.13147555 2.48705640 589 1518679800 2018.02.15 07:30 1706.47000000 1706.33000000 1705.77000000 1707.34000000 1706.15038264 2.27757381 623 1518681600 2018.02.15 08:00 1706.28000000 1704.94000000 1704.94000000 1706.62000000 1706.03510810 1.91904151 1497 1518683400 2018.02.15 08:30 1704.99000000 1702.49000000 1702.22000000 1705.06000000 1705.69747876 1.74355010 1415 1518685200 2018.02.15 09:00 1702.54000000 1700.40000000 1699.72000000 1702.60000000 1705.19295697 1.95174282 2285 1518687000 2018.02.15 09:30 1700.44000000 1701.17000000 1699.86000000 1701.84000000 1704.80981821 2.17495597 4105 1518688800 2018.02.15 10:00 1701.10000000 1701.24000000 1699.67000000 1702.87000000 1704.46983553 2.33291025 3072 1518690600 2018.02.15 10:30 1701.19000000 1704.55000000 1701.12000000 1705.33000000 1704.47747024 2.31440386 2816 1518692400 2018.02.15 11:00 1704.64000000 1702.96000000 1700.97000000 1704.73000000 1704.33294926 2.34652214 1644 1518694200 2018.02.15 11:30 1702.92000000 1703.17000000 1702.63000000 1704.32000000 1704.22219219 2.29812856 1476 1518696000 2018.02.15 12:00 1703.12000000 1703.33000000 1703.05000000 1704.24000000 1704.13722151 2.23219513 1284 1518697800 2018.02.15 12:30 1703.39000000 1704.20000000 1702.72000000 1704.49000000 1704.14320041 2.21640468 1372 1518699600 2018.02.15 13:00 1704.14000000 1704.83000000 1702.56000000 1705.06000000 1704.20860990 2.20859711 1598 1518701400 2018.02.15 13:30 1704.87000000 1704.58000000 1704.18000000 1706.38000000 1704.24398038 2.20298136 1878 1518703200 2018.02.15 14:00 1704.58000000 1704.09000000 1702.27000000 1704.93000000 1704.22931558 2.15614621 1693 1518705000 2018.02.15 14:30 1704.03000000 1704.65000000 1703.90000000 1705.44000000 1704.26938077 2.02813180 1474 1518706800 2018.02.15 15:00 1704.70000000 1705.99000000 1704.36000000 1707.26000000 1704.43324926 1.90914198 2291 1518708600 2018.02.15 15:30 1706.02000000 1708.14000000 1706.02000000 1708.71000000 1704.78627314 2.04152953 3046 1518710400 2018.02.15 16:00 1708.19000000 1708.53000000 1706.79000000 1708.92000000 1705.14281856 2.27005232 2136 1518712200 2018.02.15 16:30 1708.47000000 1706.33000000 1704.75000000 1709.00000000 1705.25588346 2.29093578 3617 1518714000 2018.02.15 17:00 1706.27000000 1706.63000000 1703.85000000 1707.30000000 1705.38675170 2.34426376 4333 1518715800 2018.02.15 17:30 1706.66000000 1712.42000000 1706.46000000 1712.68000000 1706.05658487 3.04142090 4102 1518717600 2018.02.15 18:00 1712.34000000 1709.92000000 1709.23000000 1713.52000000 1706.42452917 3.29561761 3183 1518719400 2018.02.15 18:30 1709.97000000 1708.93000000 1708.03000000 1710.99000000 1706.66314544 3.31558541 2340 1518721200 2018.02.15 19:00 1709.00000000 1708.59000000 1707.46000000 1709.47000000 1706.84665540 3.09838300 2042 1518723000 2018.02.15 19:30 1708.65000000 1707.40000000 1706.97000000 1708.72000000 1706.89935488 2.84491655 2067 1518724800 2018.02.15 20:00 1707.40000000 1707.44000000 1706.35000000 1708.07000000 1706.95084489 2.56273714 1540 1518726600 2018.02.15 20:30 1707.51000000 1707.16000000 1705.83000000 1708.18000000 1706.97076443 2.51025465 1570 1518728400 2018.02.15 21:00 1707.20000000 1707.18000000 1706.62000000 1708.01000000 1706.99069163 2.34764148 930 1518730200 2018.02.15 21:30 1707.24000000 1707.25000000 1706.40000000 1707.73000000 1707.01538766 2.18883535 1139 1518732000 2018.02.15 22:00 1707.15000000 1706.70000000 1705.67000000 1707.81000000 1706.98535074 2.02971203 1762 1518733800 2018.02.15 22:30 1706.76000000 1704.40000000 1704.26000000 1706.77000000 1706.73912686 2.04020246 1248 1518735600 2018.02.15 23:00 1704.40000000 1704.35000000 1703.64000000 1704.69000000 1706.51159097 2.10986853 696 1518737400 2018.02.15 23:30 1704.08000000 1702.40000000 1702.18000000 1704.76000000 1706.12001088 2.36375813 1006 1518742800 2018.02.16 01:00 1704.45000000 1704.60000000 1703.40000000 1705.20000000 1705.97524794 2.39963150 970 1518744600 2018.02.16 01:30 1704.60000000 1704.59000000 1703.33000000 1704.68000000 1705.84331956 2.45770283 1169 1518746400 2018.02.16 02:00 1704.51000000 1704.29000000 1703.98000000 1705.24000000 1705.69538437 2.54623205 1772 1518748200 2018.02.16 02:30 1704.38000000 1703.98000000 1703.88000000 1704.83000000 1705.53201443 2.58296121 1245 1518750000 2018.02.16 03:00 1704.05000000 1705.69000000 1703.54000000 1706.15000000 1705.54706067 2.48882740 1954 1518751800 2018.02.16 03:30 1705.81000000 1705.18000000 1705.12000000 1706.96000000 1705.51210251 2.49700834 1705 1518753600 2018.02.16 04:00 1705.18000000 1704.80000000 1704.59000000 1706.00000000 1705.44428322 2.51356365 1983 1518755400 2018.02.16 04:30 1704.75000000 1705.37000000 1704.45000000 1707.18000000 1705.43720863 1.97314863 1403 1518757200 2018.02.16 05:00 1705.31000000 1705.46000000 1705.23000000 1706.60000000 1705.43937924 1.69913285 874 1518759000 2018.02.16 05:30 1705.46000000 1704.43000000 1704.12000000 1705.78000000 1705.34324788 1.53680903 752 1518760800 2018.02.16 06:00 1704.49000000 1705.89000000 1703.35000000 1706.80000000 1705.39531951 1.35777171 3766 1518762600 2018.02.16 06:30 1705.94000000 1705.62000000 1705.43000000 1706.55000000 1705.41671765 1.28374415 1561 1518764400 2018.02.16 07:00 1705.70000000 1704.53000000 1703.99000000 1706.41000000 1705.33226835 1.20501428 951 1518766200 2018.02.16 07:30 1704.62000000 1703.84000000 1703.45000000 1705.19000000 1705.19014756 1.15323154 713 1518768000 2018.02.16 08:00 1703.88000000 1702.54000000 1702.35000000 1704.20000000 1704.93775255 1.16087060 794 1518769800 2018.02.16 08:30 1702.50000000 1703.16000000 1701.87000000 1703.22000000 1704.76844279 1.07217766 632 1518771600 2018.02.16 09:00 1703.11000000 1703.81000000 1702.73000000 1704.08000000 1704.67716252 0.97903419 1302 1518773400 2018.02.16 09:30 1703.81000000 1703.57000000 1702.48000000 1704.26000000 1704.57171847 0.98472334 2871 1518775200 2018.02.16 10:00 1703.63000000 1701.59000000 1701.37000000 1704.62000000 1704.28774528 1.14862151 2820 1518777000 2018.02.16 10:30 1701.63000000 1703.30000000 1701.31000000 1703.33000000 1704.19367430 1.09697173 1980 1518778800 2018.02.16 11:00 1703.29000000 1705.47000000 1703.23000000 1705.88000000 1704.31522913 1.11891755 1215 1518780600 2018.02.16 11:30 1705.57000000 1704.11000000 1702.92000000 1706.35000000 1704.29568350 1.11862665 1516 1518782400 2018.02.16 12:00 1704.15000000 1704.56000000 1703.86000000 1705.10000000 1704.32085650 1.11936049 2189 1518784200 2018.02.16 12:30 1704.57000000 1706.93000000 1704.29000000 1707.14000000 1704.56934636 1.25059350 1992 1518786000 2018.02.16 13:00 1706.90000000 1706.73000000 1705.86000000 1707.48000000 1704.77512289 1.33685514 1550 1518787800 2018.02.16 13:30 1706.76000000 1708.17000000 1706.46000000 1708.59000000 1705.09844452 1.58500453 1149 1518789600 2018.02.16 14:00 1708.00000000 1705.17000000 1703.93000000 1708.72000000 1705.10525933 1.58535442 2221 1518791400 2018.02.16 14:30 1705.17000000 1706.35000000 1704.72000000 1706.89000000 1705.22380606 1.63794678 1530 1518793200 2018.02.16 15:00 1706.40000000 1706.91000000 1706.40000000 1708.36000000 1705.38439596 1.72430557 2643 1518795000 2018.02.16 15:30 1707.02000000 1710.42000000 1706.69000000 1710.88000000 1705.86397730 2.16013885 3032 1518796800 2018.02.16 16:00 1710.35000000 1709.04000000 1708.55000000 1711.02000000 1706.16645565 2.36825708 3200 1518798600 2018.02.16 16:30 1708.96000000 1710.61000000 1707.69000000 1710.86000000 1706.58965035 2.69997430 3444 1518800400 2018.02.16 17:00 1710.50000000 1708.54000000 1708.27000000 1710.86000000 1706.77539794 2.76002139 3050 1518802200 2018.02.16 17:30 1708.47000000 1710.54000000 1708.40000000 1710.67000000 1707.13393147 2.91985667 2712 1518804000 2018.02.16 18:00 1710.44000000 1708.84000000 1707.91000000 1710.91000000 1707.29641418 2.80779519 2431 1518805800 2018.02.16 18:30 1708.72000000 1707.74000000 1707.49000000 1709.07000000 1707.33866045 2.66401818 2059 1518807600 2018.02.16 19:00 1707.68000000 1708.16000000 1706.91000000 1708.84000000 1707.41688327 2.56762024 1901 1518809400 2018.02.16 19:30 1708.12000000 1708.76000000 1707.32000000 1709.22000000 1707.54479915 2.45787410 1598 1518811200 2018.02.16 20:00 1708.87000000 1710.05000000 1707.93000000 1710.36000000 1707.78338970 2.15655376 1721 1518813000 2018.02.16 20:30 1710.00000000 1706.84000000 1706.17000000 1710.43000000 1707.69354306 1.91904480 1797 1518814800 2018.02.16 21:00 1706.77000000 1705.25000000 1703.63000000 1707.34000000 1707.46082468 1.94543515 2563 1518816600 2018.02.16 21:30 1705.31000000 1704.37000000 1703.95000000 1705.86000000 1707.16646042 1.98187976 1273 1518818400 2018.02.16 22:00 1704.30000000 1704.60000000 1702.77000000 1704.85000000 1706.92203562 2.05877500 1367 1518820200 2018.02.16 22:30 1704.56000000 1705.80000000 1703.85000000 1705.88000000 1706.81517508 2.11360464 915 1518822000 2018.02.16 23:00 1705.69000000 1703.52000000 1703.25000000 1705.69000000 1706.50134889 2.35120123 757 1518823800 2018.02.16 23:30 1703.52000000 1702.14000000 1701.87000000 1703.52000000 1706.08598233 2.66052246 711 1519002000 2018.02.19 01:00 1702.81000000 1703.72000000 1702.12000000 1705.77000000 1705.86065068 2.79796064 1217 1519003800 2018.02.19 01:30 1703.79000000 1703.84000000 1703.21000000 1704.82000000 1705.66820775 2.91382052 505 1519005600 2018.02.19 02:00 1703.74000000 1704.18000000 1702.32000000 1704.44000000 1705.52647368 2.97968250 1005 1519007400 2018.02.19 02:30 1704.13000000 1704.33000000 1702.85000000 1705.12000000 1705.41252381 2.82798867 1414 1519009200 2018.02.19 03:00 1704.33000000 1703.35000000 1703.21000000 1704.86000000 1705.21609297 2.81485774 842 1519011000 2018.02.19 03:30 1703.29000000 1702.14000000 1701.94000000 1703.57000000 1704.92313173 2.71856223 1024 1519012800 2018.02.19 04:00 1702.19000000 1702.39000000 1701.59000000 1703.17000000 1704.68188109 2.72165082 668 1519014600 2018.02.19 04:30 1702.35000000 1702.01000000 1701.69000000 1702.41000000 1704.42741623 2.51530549 351 1519016400 2018.02.19 05:00 1702.11000000 1702.20000000 1701.88000000 1702.90000000 1704.21528135 2.40653757 436 1519018200 2018.02.19 05:30 1702.16000000 1701.83000000 1701.23000000 1702.74000000 1703.98811170 2.37147031 842 1519020000 2018.02.19 06:00 1701.88000000 1701.70000000 1700.75000000 1701.97000000 1703.77019630 2.26580901 714 1519021800 2018.02.19 06:30 1701.74000000 1701.69000000 1701.48000000 1702.34000000 1703.57208236 2.03848274 688 1519023600 2018.02.19 07:00 1701.62000000 1701.77000000 1701.22000000 1702.29000000 1703.40045547 1.47795137 562 1519025400 2018.02.19 07:30 1701.82000000 1700.82000000 1700.58000000 1702.59000000 1703.15469781 1.35272735 844 1519027200 2018.02.19 08:00 1700.73000000 1701.24000000 1700.34000000 1701.77000000 1702.97234564 1.31432809 1081 1519029000 2018.02.19 08:30 1701.19000000 1702.31000000 1700.68000000 1702.61000000 1702.90926510 1.27722668 850 1519030800 2018.02.19 09:00 1702.22000000 1703.17000000 1701.66000000 1703.30000000 1702.93409699 1.22573037 1249 1519032600 2018.02.19 09:30 1703.08000000 1702.40000000 1702.34000000 1703.22000000 1702.88323061 1.03356103 1401 1519034400 2018.02.19 10:00 1702.38000000 1701.45000000 1700.47000000 1702.74000000 1702.74673246 1.02307165 1440 1519036200 2018.02.19 10:30 1701.46000000 1700.79000000 1700.57000000 1702.10000000 1702.56037699 1.05485593 914 1519038000 2018.02.19 11:00 1700.75000000 1700.00000000 1699.87000000 1700.98000000 1702.31653156 1.11689719 915 1519039800 2018.02.19 11:30 1699.90000000 1700.12000000 1699.24000000 1700.83000000 1702.10733808 1.13211182 739 1519041600 2018.02.19 12:00 1700.18000000 1701.07000000 1700.13000000 1701.56000000 1702.00854398 1.03799044 650 1519043400 2018.02.19 12:30 1701.02000000 1700.59000000 1700.33000000 1701.39000000 1701.87344455 0.91131426 856 1519045200 2018.02.19 13:00 1700.51000000 1700.54000000 1700.18000000 1700.95000000 1701.74644983 0.85707886 513 1519047000 2018.02.19 13:30 1700.53000000 1700.31000000 1699.83000000 1700.90000000 1701.60964508 0.87143861 847 1519048800 2018.02.19 14:00 1700.26000000 1701.13000000 1700.21000000 1701.21000000 1701.56396460 0.84821303 760 1519050600 2018.02.19 14:30 1701.08000000 1701.68000000 1700.74000000 1701.73000000 1701.57501559 0.84572591 934 1519052400 2018.02.19 15:00 1701.60000000 1701.67000000 1701.08000000 1702.22000000 1701.58406172 0.83724389 1497 1519054200 2018.02.19 15:30 1701.64000000 1704.29000000 1701.24000000 1704.32000000 1701.84177013 1.09830317 1917 1519056000 2018.02.19 16:00 1704.20000000 1704.14000000 1702.97000000 1704.82000000 1702.06064917 1.28103508 1189 1519057800 2018.02.19 16:30 1704.20000000 1704.55000000 1703.91000000 1705.13000000 1702.29773020 1.47319057 969 1519059600 2018.02.19 17:00 1704.63000000 1704.77000000 1703.96000000 1705.60000000 1702.53318447 1.65145641 1133 1519061400 2018.02.19 17:30 1704.72000000 1704.83000000 1704.19000000 1705.67000000 1702.75192880 1.76138281 1329 1519063200 2018.02.19 18:00 1704.80000000 1703.24000000 1703.08000000 1705.05000000 1702.79841177 1.74870546 974 1519065000 2018.02.19 18:30 1703.17000000 1702.93000000 1702.54000000 1703.79000000 1702.81094399 1.74999392 601 1519066800 2018.02.19 19:00 1703.01000000 1702.07000000 1701.68000000 1703.21000000 1702.74037789 1.72978244 444 1519068600 2018.02.19 19:30 1702.12000000 1702.05000000 1701.51000000 1702.96000000 1702.67462762 1.71223395 475 1519070400 2018.02.19 20:00 1702.13000000 1702.13000000 1702.13000000 1702.13000000 1702.62275832 1.67908845 1 1519088400 2018.02.20 01:00 1701.12000000 1702.45000000 1701.09000000 1703.41000000 1702.60630515 1.62485716 1040 1519090200 2018.02.20 01:30 1702.40000000 1700.97000000 1699.28000000 1702.62000000 1702.45046656 1.53488994 642 1519092000 2018.02.20 02:00 1701.10000000 1699.69000000 1699.16000000 1701.38000000 1702.18756498 1.55938529 877 1519093800 2018.02.20 02:30 1699.74000000 1697.36000000 1697.23000000 1700.25000000 1701.72779689 1.90717743 733 1519095600 2018.02.20 03:00 1697.44000000 1699.35000000 1696.68000000 1700.23000000 1701.50134004 2.00829695 1861 1519097400 2018.02.20 03:30 1699.40000000 1698.50000000 1698.34000000 1700.62000000 1701.21549813 2.17949703 2249 1519099200 2018.02.20 04:00 1698.54000000 1698.41000000 1697.98000000 1699.41000000 1700.94830784 2.34352301 1231 1519101000 2018.02.20 04:30 1698.46000000 1696.50000000 1696.30000000 1698.53000000 1700.52465947 2.68210420 1955 1519102800 2018.02.20 05:00 1696.43000000 1696.40000000 1696.34000000 1698.36000000 1700.13183476 2.95851736 1114 1519104600 2018.02.20 05:30 1696.40000000 1696.15000000 1695.86000000 1696.92000000 1699.75261240 3.20298643 806 1519106400 2018.02.20 06:00 1696.26000000 1692.41000000 1691.63000000 1696.49000000 1699.05331598 3.65825223 891 1519108200 2018.02.20 06:30 1692.50000000 1692.07000000 1691.06000000 1692.84000000 1698.38823827 4.00226966 895 1519110000 2018.02.20 07:00 1692.10000000 1692.33000000 1691.58000000 1692.84000000 1697.81126320 4.15448407 746 1519111800 2018.02.20 07:30 1692.37000000 1692.87000000 1691.91000000 1693.74000000 1697.34066670 4.12995981 722 1519113600 2018.02.20 08:00 1692.80000000 1692.06000000 1691.11000000 1693.16000000 1696.83774606 4.06932804 1184 1519115400 2018.02.20 08:30 1692.11000000 1690.82000000 1690.06000000 1692.19000000 1696.26462739 4.15524766 839 1519117200 2018.02.20 09:00 1690.75000000 1690.67000000 1689.94000000 1690.89000000 1695.73180573 4.17429067 1305 1519119000 2018.02.20 09:30 1690.62000000 1691.62000000 1690.42000000 1692.01000000 1695.34020519 4.10038724 1925 1519120800 2018.02.20 10:00 1691.51000000 1689.91000000 1689.78000000 1691.91000000 1694.82304279 4.07520351 2279 1519122600 2018.02.20 10:30 1689.95000000 1690.79000000 1689.15000000 1691.48000000 1694.43894348 3.88400952 1661 1519124400 2018.02.20 11:00 1690.83000000 1693.60000000 1690.45000000 1693.79000000 1694.35904410 3.45656269 1895 1519126200 2018.02.20 11:30 1693.64000000 1694.73000000 1693.00000000 1695.59000000 1694.39437323 3.12634633 2381 1519128000 2018.02.20 12:00 1694.67000000 1696.50000000 1694.40000000 1696.69000000 1694.59490911 2.95478672 1429 1519129800 2018.02.20 12:30 1696.46000000 1695.27000000 1695.05000000 1697.01000000 1694.65920348 2.90615308 1034 1519131600 2018.02.20 13:00 1695.32000000 1696.43000000 1694.61000000 1696.69000000 1694.82785077 2.79037196 1508 1519133400 2018.02.20 13:30 1696.43000000 1695.57000000 1695.52000000 1697.73000000 1694.89853165 2.70112312 1523 1519135200 2018.02.20 14:00 1695.53000000 1695.17000000 1694.70000000 1696.67000000 1694.92438578 2.59834172 2172 1519137000 2018.02.20 14:30 1695.12000000 1696.18000000 1694.87000000 1696.18000000 1695.04396809 2.65377230 932 1519138800 2018.02.20 15:00 1696.29000000 1698.96000000 1696.25000000 1699.93000000 1695.41692351 2.97570247 1673 1519140600 2018.02.20 15:30 1699.11000000 1695.53000000 1694.50000000 1699.23000000 1695.42769270 2.97761975 2573 1519142400 2018.02.20 16:00 1695.56000000 1699.06000000 1695.03000000 1700.15000000 1695.77362672 3.18954244 3158 1519144200 2018.02.20 16:30 1699.01000000 1698.39000000 1696.50000000 1699.67000000 1696.02280513 3.25800990 3380 1519146000 2018.02.20 17:00 1698.35000000 1696.89000000 1696.31000000 1699.14000000 1696.10539512 3.19692402 2678 1519147800 2018.02.20 17:30 1696.96000000 1693.67000000 1692.77000000 1697.07000000 1695.87345273 3.05692394 3948 1519149600 2018.02.20 18:00 1693.84000000 1685.34000000 1683.22000000 1694.31000000 1694.87026675 3.45318812 4476 1519151400 2018.02.20 18:30 1685.28000000 1685.35000000 1683.94000000 1685.99000000 1693.96357468 3.85311096 3867 1519153200 2018.02.20 19:00 1685.26000000 1684.47000000 1683.67000000 1686.04000000 1693.05942471 4.37033281 4996 1519155000 2018.02.20 19:30 1684.60000000 1683.48000000 1683.16000000 1685.26000000 1692.14709855 4.97905722 2496 1519156800 2018.02.20 20:00 1683.54000000 1684.67000000 1683.31000000 1685.76000000 1691.43499392 5.39087136 3314 1519158600 2018.02.20 20:30 1684.76000000 1685.38000000 1684.14000000 1686.25000000 1690.85832784 5.71858928 3721 1519160400 2018.02.20 21:00 1685.59000000 1688.19000000 1685.05000000 1688.74000000 1690.60420138 5.79325650 3448 1519162200 2018.02.20 21:30 1688.11000000 1687.96000000 1686.39000000 1689.05000000 1690.35237267 5.82139778 2952 1519164000 2018.02.20 22:00 1688.01000000 1688.24000000 1686.78000000 1690.34000000 1690.15119432 5.72789971 1740 1519165800 2018.02.20 22:30 1688.24000000 1688.58000000 1686.47000000 1688.62000000 1690.00155677 5.65782244 1269 1519167600 2018.02.20 23:00 1688.50000000 1687.27000000 1687.04000000 1689.12000000 1689.74140851 5.55535957 595 1519169400 2018.02.20 23:30 1687.02000000 1685.55000000 1685.19000000 1687.02000000 1689.34222674 5.54437605 653 1519174800 2018.02.21 01:00 1686.39000000 1688.16000000 1686.27000000 1688.66000000 1689.22963372 5.41179291 1727 1519176600 2018.02.21 01:30 1688.20000000 1687.45000000 1687.14000000 1688.90000000 1689.06014479 5.21485859 922 1519178400 2018.02.21 02:00 1687.41000000 1686.85000000 1686.55000000 1688.34000000 1688.84965481 4.75054947 1788 1519180200 2018.02.21 02:30 1686.90000000 1685.45000000 1683.11000000 1686.96000000 1688.52587816 4.56131719 2412 1519182000 2018.02.21 03:00 1685.48000000 1687.39000000 1684.62000000 1688.39000000 1688.41769929 3.89947759 1429 1519183800 2018.02.21 03:30 1687.33000000 1686.25000000 1685.80000000 1687.78000000 1688.21125174 3.17204049 955 1519185600 2018.02.21 04:00 1686.38000000 1687.40000000 1686.22000000 1688.35000000 1688.13398967 2.47489587 1767 1519187400 2018.02.21 04:30 1687.34000000 1687.75000000 1686.45000000 1688.03000000 1688.09741923 2.11807760 2058 1519189200 2018.02.21 05:00 1687.66000000 1686.80000000 1686.03000000 1687.77000000 1687.97385549 1.96045203 1834 1519191000 2018.02.21 05:30 1686.79000000 1687.82000000 1686.64000000 1688.08000000 1687.95920259 1.86140664 1294 1519192800 2018.02.21 06:00 1687.88000000 1688.96000000 1687.76000000 1690.43000000 1688.05451663 1.76123138 911 1519194600 2018.02.21 06:30 1689.03000000 1689.06000000 1688.75000000 1689.56000000 1688.15027695 1.50588964 1187 1519196400 2018.02.21 07:00 1688.97000000 1689.74000000 1688.32000000 1690.24000000 1688.30167914 1.41580100 1039 1519198200 2018.02.21 07:30 1689.74000000 1690.28000000 1689.61000000 1691.04000000 1688.49009065 1.41912924 1046 1519200000 2018.02.21 08:00 1690.22000000 1690.20000000 1689.73000000 1690.98000000 1688.65293916 1.54531688 1095 1519201800 2018.02.21 08:30 1690.16000000 1689.55000000 1688.89000000 1690.25000000 1688.73837353 1.59178427 971 1519203600 2018.02.21 09:00 1689.58000000 1689.55000000 1688.52000000 1690.19000000 1688.81567129 1.63522342 1493 1519205400 2018.02.21 09:30 1689.62000000 1690.00000000 1689.02000000 1691.02000000 1688.92846450 1.70919384 2420 1519207200 2018.02.21 10:00 1690.04000000 1690.51000000 1689.74000000 1691.15000000 1689.07908693 1.77205236 2830 1519209000 2018.02.21 10:30 1690.44000000 1692.38000000 1689.86000000 1692.82000000 1689.39345960 1.86452375 1916 1519210800 2018.02.21 11:00 1692.28000000 1691.89000000 1691.88000000 1692.99000000 1689.63122535 2.01689708 1216 1519212600 2018.02.21 11:30 1691.96000000 1692.83000000 1691.58000000 1693.14000000 1689.93587056 2.19063832 1056 1519214400 2018.02.21 12:00 1692.88000000 1691.76000000 1691.62000000 1693.06000000 1690.10959717 2.17892755 992 1519216200 2018.02.21 12:30 1691.74000000 1691.38000000 1690.96000000 1693.00000000 1690.23058792 1.97150463 1814 1519218000 2018.02.21 13:00 1691.41000000 1691.75000000 1690.84000000 1692.00000000 1690.37529383 1.93556119 1337 1519219800 2018.02.21 13:30 1691.63000000 1692.36000000 1691.45000000 1692.77000000 1690.56431346 1.79800304 915 1519221600 2018.02.21 14:00 1692.36000000 1692.10000000 1691.03000000 1692.52000000 1690.71056932 1.71434945 1468 1519223400 2018.02.21 14:30 1692.11000000 1692.78000000 1691.71000000 1693.51000000 1690.90765796 1.67427989 1428 1519225200 2018.02.21 15:00 1692.83000000 1693.89000000 1692.07000000 1693.95000000 1691.19169054 1.57062880 2178 1519227000 2018.02.21 15:30 1693.94000000 1695.97000000 1693.22000000 1696.29000000 1691.64676763 1.76233131 2231 1519228800 2018.02.21 16:00 1695.97000000 1694.96000000 1694.43000000 1696.89000000 1691.96231357 1.84205691 3525 1519230600 2018.02.21 16:30 1694.92000000 1696.72000000 1694.03000000 1696.89000000 1692.41542656 2.06100792 3491 1519232400 2018.02.21 17:00 1696.63000000 1696.39000000 1695.50000000 1697.76000000 1692.79395736 2.20523790 3887 1519234200 2018.02.21 17:30 1696.50000000 1695.59000000 1694.08000000 1696.82000000 1693.06024714 2.25771203 5384 1519236000 2018.02.21 18:00 1695.59000000 1695.69000000 1695.24000000 1697.21000000 1693.31069979 2.27502436 4832 1519237800 2018.02.21 18:30 1695.74000000 1695.89000000 1694.89000000 1696.55000000 1693.55634743 2.21503520 2630 1519239600 2018.02.21 19:00 1695.91000000 1695.79000000 1693.14000000 1696.61000000 1693.76907625 2.09979171 1843 1519241400 2018.02.21 19:30 1695.74000000 1695.90000000 1694.59000000 1696.37000000 1693.97202137 1.98588751 1238 1519243200 2018.02.21 20:00 1695.84000000 1696.90000000 1695.36000000 1697.50000000 1694.25087648 1.93748628 1400 1519245000 2018.02.21 20:30 1696.95000000 1694.85000000 1694.17000000 1698.50000000 1694.30793586 1.89681893 2115 1519246800 2018.02.21 21:00 1694.92000000 1696.53000000 1694.21000000 1698.50000000 1694.51956101 1.87492372 6161 1519248600 2018.02.21 21:30 1696.40000000 1695.79000000 1695.12000000 1698.08000000 1694.64055520 1.85378121 6635 1519250400 2018.02.21 22:00 1695.73000000 1693.99000000 1692.90000000 1696.43000000 1694.57859757 1.74972845 3386 1519252200 2018.02.21 22:30 1693.99000000 1696.59000000 1692.54000000 1696.59000000 1694.77015970 1.61842352 2106 1519254000 2018.02.21 23:00 1696.49000000 1695.18000000 1695.01000000 1696.79000000 1694.80919211 1.46292156 500 1519255800 2018.02.21 23:30 1694.76000000 1696.79000000 1694.00000000 1696.82000000 1694.99784048 1.35779229 1487 1519261200 2018.02.22 01:00 1697.13000000 1699.33000000 1697.01000000 1699.43000000 1695.41042710 1.37485183 803 1519263000 2018.02.22 01:30 1699.28000000 1701.51000000 1698.54000000 1701.57000000 1695.99133881 1.67633261 514 1519264800 2018.02.22 02:00 1701.45000000 1698.65000000 1698.43000000 1701.57000000 1696.24454463 1.66562972 956 1519266600 2018.02.22 02:30 1698.61000000 1700.98000000 1698.38000000 1701.89000000 1696.69554038 1.91923391 984 1519268400 2018.02.22 03:00 1700.90000000 1700.62000000 1697.37000000 1700.95000000 1697.06929844 2.05596445 2448 1519270200 2018.02.22 03:30 1700.69000000 1698.10000000 1698.02000000 1700.86000000 1697.16746050 2.07046908 3856 1519272000 2018.02.22 04:00 1698.10000000 1697.41000000 1697.36000000 1698.64000000 1697.19055950 2.06470980 1983 1519273800 2018.02.22 04:30 1697.41000000 1697.18000000 1694.97000000 1698.09000000 1697.18955383 2.03345258 1365 1519275600 2018.02.22 05:00 1697.18000000 1698.25000000 1697.09000000 1698.58000000 1697.29054870 2.01600886 1294 1519277400 2018.02.22 05:30 1698.25000000 1697.53000000 1697.06000000 1698.76000000 1697.31335359 1.99120722 929 1519279200 2018.02.22 06:00 1697.44000000 1696.40000000 1696.22000000 1698.05000000 1697.22636753 1.97924293 536 1519281000 2018.02.22 06:30 1696.41000000 1696.08000000 1694.49000000 1696.59000000 1697.11718967 1.98801086 796 1519282800 2018.02.22 07:00 1696.21000000 1696.31000000 1695.59000000 1696.37000000 1697.04031447 2.00806785 977 1519284600 2018.02.22 07:30 1696.40000000 1694.97000000 1694.65000000 1696.41000000 1696.84314166 2.04725097 757 1519286400 2018.02.22 08:00 1695.02000000 1694.24000000 1694.13000000 1695.15000000 1696.59522341 2.19332220 725 1519288200 2018.02.22 08:30 1694.24000000 1693.79000000 1693.67000000 1695.83000000 1696.32805927 2.35872025 1222 1519290000 2018.02.22 09:00 1693.74000000 1693.97000000 1693.48000000 1695.01000000 1696.10348220 2.45104734 1205 1519291800 2018.02.22 09:30 1693.93000000 1694.48000000 1693.69000000 1695.09000000 1695.94886485 2.54088391 1181 1519293600 2018.02.22 10:00 1694.53000000 1692.65000000 1692.45000000 1695.40000000 1695.63468724 2.77596383 1454 1519295400 2018.02.22 10:30 1692.54000000 1692.72000000 1692.41000000 1693.64000000 1695.35709798 2.96057095 1543 1519297200 2018.02.22 11:00 1692.63000000 1693.00000000 1692.57000000 1694.08000000 1695.13261246 2.96497247 1444 1519299000 2018.02.22 11:30 1693.03000000 1691.59000000 1691.59000000 1693.51000000 1694.79522080 2.83684804 1550 1519300800 2018.02.22 12:00 1691.59000000 1692.10000000 1691.35000000 1692.89000000 1694.53853310 2.85595715 1507 1519302600 2018.02.22 12:30 1692.16000000 1693.31000000 1691.73000000 1693.33000000 1694.42152995 2.51674364 1066 1519304400 2018.02.22 13:00 1693.27000000 1691.54000000 1691.41000000 1694.17000000 1694.14709852 2.25847738 1420 1519306200 2018.02.22 13:30 1691.50000000 1691.65000000 1690.68000000 1692.07000000 1693.90927962 2.19906702 971 1519308000 2018.02.22 14:00 1691.60000000 1691.45000000 1690.20000000 1691.73000000 1693.67506251 2.16750647 1203 1519309800 2018.02.22 14:30 1691.53000000 1693.46000000 1691.07000000 1693.80000000 1693.65458037 2.02456250 2387 1519311600 2018.02.22 15:00 1693.50000000 1692.86000000 1691.62000000 1694.14000000 1693.57890605 1.75723780 2091 1519313400 2018.02.22 15:30 1692.80000000 1693.62000000 1691.64000000 1693.90000000 1693.58281976 1.51920062 3980 1519315200 2018.02.22 16:00 1693.68000000 1692.66000000 1691.88000000 1693.79000000 1693.49493216 1.38408511 3156 1519317000 2018.02.22 16:30 1692.61000000 1692.60000000 1691.75000000 1693.42000000 1693.40970053 1.25292397 3044 1519318800 2018.02.22 17:00 1692.60000000 1692.88000000 1692.46000000 1695.04000000 1693.35925286 1.05931499 4280 1519320600 2018.02.22 17:30 1692.92000000 1691.70000000 1691.44000000 1693.22000000 1693.20122878 0.99124485 3268 1519322400 2018.02.22 18:00 1691.75000000 1691.96000000 1690.89000000 1692.82000000 1693.08301651 0.94921002 2921 1519324200 2018.02.22 18:30 1692.05000000 1693.75000000 1691.86000000 1693.94000000 1693.14653875 0.97532792 2208 1519326000 2018.02.22 19:00 1693.68000000 1695.33000000 1693.17000000 1695.52000000 1693.35448744 1.16509697 1238 1519327800 2018.02.22 19:30 1695.29000000 1693.96000000 1693.83000000 1695.85000000 1693.41215530 1.17758223 1850 1519329600 2018.02.22 20:00 1694.03000000 1695.03000000 1693.84000000 1695.90000000 1693.56623575 1.29725967 2937 1519331400 2018.02.22 20:30 1695.08000000 1695.52000000 1695.08000000 1697.28000000 1693.75230854 1.44355120 1889 1519333200 2018.02.22 21:00 1695.47000000 1695.56000000 1694.70000000 1696.18000000 1693.92446963 1.56972873 987 1519335000 2018.02.22 21:30 1695.51000000 1696.20000000 1694.84000000 1696.21000000 1694.14118681 1.65631819 997 1519336800 2018.02.22 22:00 1696.25000000 1696.85000000 1695.76000000 1697.18000000 1694.39916901 1.80293565 1035 1519338600 2018.02.22 22:30 1696.84000000 1697.40000000 1696.45000000 1698.25000000 1694.68496244 2.01649162 1329 1519340400 2018.02.22 23:00 1697.36000000 1696.89000000 1696.34000000 1697.55000000 1694.89496602 2.02945034 322 1519342200 2018.02.22 23:30 1696.60000000 1697.38000000 1696.55000000 1698.28000000 1695.13163592 2.05267993 1174 1519347600 2018.02.23 01:00 1697.90000000 1697.93000000 1697.33000000 1698.61000000 1695.39814679 2.05928961 1059 1519349400 2018.02.23 01:30 1697.98000000 1697.33000000 1696.77000000 1698.34000000 1695.58213281 2.11363810 600 1519351200 2018.02.23 02:00 1697.39000000 1697.19000000 1695.92000000 1697.81000000 1695.73526302 2.09793135 711 1519353000 2018.02.23 02:30 1697.18000000 1696.76000000 1695.90000000 1697.93000000 1695.83285701 2.08219033 1037 1519354800 2018.02.23 03:00 1696.68000000 1697.84000000 1696.03000000 1698.04000000 1696.02401349 2.04847408 1117 1519356600 2018.02.23 03:30 1697.78000000 1698.03000000 1697.36000000 1699.17000000 1696.21505982 1.98572095 1914 1519358400 2018.02.23 04:00 1698.03000000 1697.76000000 1697.24000000 1698.53000000 1696.36219698 1.89361833 1022 1519360200 2018.02.23 04:30 1697.72000000 1696.68000000 1696.39000000 1697.75000000 1696.39246394 1.58451404 795 1519362000 2018.02.23 05:00 1696.65000000 1697.04000000 1695.96000000 1697.68000000 1696.45413404 1.23983907 1348 1519363800 2018.02.23 05:30 1697.13000000 1696.77000000 1696.56000000 1697.61000000 1696.48421651 1.07904561 524 1519365600 2018.02.23 06:00 1696.72000000 1697.67000000 1696.72000000 1697.83000000 1696.59714827 1.05443536 523 1519367400 2018.02.23 06:30 1697.65000000 1696.93000000 1696.10000000 1698.48000000 1696.62884844 0.86547137 1143 1519369200 2018.02.23 07:00 1696.93000000 1696.64000000 1696.16000000 1697.53000000 1696.62991049 0.78765764 788 1519371000 2018.02.23 07:30 1696.59000000 1696.80000000 1696.26000000 1697.29000000 1696.64610949 0.73882029 512 1519372800 2018.02.23 08:00 1696.65000000 1696.43000000 1696.27000000 1697.32000000 1696.62552763 0.71371324 811 1519374600 2018.02.23 08:30 1696.38000000 1696.61000000 1696.05000000 1697.18000000 1696.62404881 0.70844054 1308 1519376400 2018.02.23 09:00 1696.52000000 1696.67000000 1695.88000000 1697.12000000 1696.62842512 0.70353819 1137 1519378200 2018.02.23 09:30 1696.61000000 1696.54000000 1696.27000000 1697.39000000 1696.62000368 0.68812173 1046 1519380000 2018.02.23 10:00 1696.60000000 1697.12000000 1695.95000000 1697.45000000 1696.66762237 0.66207926 2073 1519381800 2018.02.23 10:30 1697.18000000 1698.41000000 1696.79000000 1698.57000000 1696.83356310 0.65553327 1401 1519383600 2018.02.23 11:00 1698.35000000 1698.80000000 1698.04000000 1699.34000000 1697.02084280 0.67853196 1108 1519385400 2018.02.23 11:30 1698.83000000 1697.77000000 1697.50000000 1698.99000000 1697.09219111 0.67818284 914 1519387200 2018.02.23 12:00 1697.82000000 1699.45000000 1697.53000000 1699.68000000 1697.31674434 0.82361689 1360 1519389000 2018.02.23 12:30 1699.50000000 1699.93000000 1699.21000000 1700.64000000 1697.56562583 0.98881931 1288 1519390800 2018.02.23 13:00 1699.93000000 1701.49000000 1699.27000000 1701.73000000 1697.93937575 1.34181669 1490 1519392600 2018.02.23 13:30 1701.44000000 1701.62000000 1700.79000000 1702.42000000 1698.28991139 1.63045643 1962 1519394400 2018.02.23 14:00 1701.56000000 1699.79000000 1698.99000000 1701.60000000 1698.43277697 1.69472982 1754 1519396200 2018.02.23 14:30 1699.79000000 1699.85000000 1698.59000000 1699.97000000 1698.56775060 1.70953791 1515 1519398000 2018.02.23 15:00 1699.90000000 1699.49000000 1699.41000000 1700.81000000 1698.65558387 1.70698891 1371 1519399800 2018.02.23 15:30 1699.45000000 1699.59000000 1698.52000000 1700.24000000 1698.74457588 1.68424036 1920 1519401600 2018.02.23 16:00 1699.64000000 1701.51000000 1699.02000000 1702.06000000 1699.00794961 1.82251970 2029 1519403400 2018.02.23 16:30 1701.54000000 1700.12000000 1699.39000000 1702.11000000 1699.11385917 1.79924742 2869 1519405200 2018.02.23 17:00 1700.21000000 1699.87000000 1698.86000000 1700.69000000 1699.18587258 1.73114856 3827 1519407000 2018.02.23 17:30 1699.91000000 1698.76000000 1698.50000000 1699.99000000 1699.14531329 1.64534543 2465 1519408800 2018.02.23 18:00 1698.71000000 1698.40000000 1698.04000000 1699.69000000 1699.07433107 1.53733693 2352 1519410600 2018.02.23 18:30 1698.45000000 1697.62000000 1697.14000000 1698.56000000 1698.93582335 1.48421296 1977 1519412400 2018.02.23 19:00 1697.69000000 1697.12000000 1696.76000000 1698.30000000 1698.76288779 1.48975121 1140 1519414200 2018.02.23 19:30 1697.08000000 1697.86000000 1696.90000000 1698.25000000 1698.67689848 1.44931949 793 1519416000 2018.02.23 20:00 1697.95000000 1696.89000000 1696.62000000 1698.26000000 1698.50671767 1.53354882 844 1519417800 2018.02.23 20:30 1696.94000000 1696.59000000 1696.42000000 1697.34000000 1698.32417313 1.67164898 832 1519419600 2018.02.23 21:00 1696.74000000 1697.63000000 1696.74000000 1697.77000000 1698.25806140 1.70582519 664 1519421400 2018.02.23 21:30 1697.71000000 1696.37000000 1696.27000000 1698.12000000 1698.07824603 1.83696124 1014 1519423200 2018.02.23 22:00 1696.33000000 1696.46000000 1695.76000000 1697.02000000 1697.92412736 1.91632373 905 1519425000 2018.02.23 22:30 1696.40000000 1696.69000000 1695.57000000 1697.04000000 1697.80659142 1.93395539 937 1519426800 2018.02.23 23:00 1696.56000000 1695.89000000 1695.33000000 1697.16000000 1697.62405891 1.87019140 984 1519428600 2018.02.23 23:30 1695.88000000 1694.81000000 1694.33000000 1695.93000000 1697.35605330 1.84489278 704 1519606800 2018.02.26 01:00 1692.65000000 1694.15000000 1692.06000000 1695.64000000 1697.05071489 1.99389738 3322 1519608600 2018.02.26 01:30 1694.10000000 1692.92000000 1692.75000000 1694.24000000 1696.65731347 2.21261431 905 1519610400 2018.02.26 02:00 1692.87000000 1694.49000000 1692.76000000 1695.28000000 1696.45090266 2.23396291 1816 1519612200 2018.02.26 02:30 1694.38000000 1696.69000000 1693.99000000 1696.95000000 1696.47367384 2.11526609 2413 1519614000 2018.02.26 03:00 1696.73000000 1697.42000000 1696.14000000 1697.78000000 1696.56380014 1.78701997 1187 1519615800 2018.02.26 03:30 1697.44000000 1700.49000000 1697.26000000 1701.71000000 1696.93772394 1.80365263 2076 1519617600 2018.02.26 04:00 1700.54000000 1700.16000000 1699.33000000 1701.09000000 1697.24460737 1.86489707 1509 1519619400 2018.02.26 04:30 1700.09000000 1699.81000000 1698.71000000 1700.53000000 1697.48893048 1.97710099 1391 1519621200 2018.02.26 05:00 1699.87000000 1700.37000000 1698.90000000 1700.50000000 1697.76331805 2.14808211 885 1519623000 2018.02.26 05:30 1700.42000000 1700.51000000 1699.72000000 1700.75000000 1698.02490681 2.31762268 611 1519624800 2018.02.26 06:00 1700.60000000 1700.77000000 1700.60000000 1701.92000000 1698.28634426 2.47572910 499 1519626600 2018.02.26 06:30 1700.78000000 1700.09000000 1699.88000000 1701.06000000 1698.45812099 2.56830791 469 1519628400 2018.02.26 07:00 1700.10000000 1699.31000000 1698.67000000 1700.13000000 1698.53925233 2.58039658 663 1519630200 2018.02.26 07:30 1699.28000000 1700.58000000 1699.28000000 1701.38000000 1698.73360925 2.64752941 1173 1519632000 2018.02.26 08:00 1700.66000000 1700.26000000 1699.71000000 1701.03000000 1698.87897980 2.70647666 983 1519633800 2018.02.26 08:30 1700.19000000 1700.68000000 1699.59000000 1700.79000000 1699.05050553 2.73123927 926 1519635600 2018.02.26 09:00 1700.68000000 1699.56000000 1698.58000000 1701.66000000 1699.09902881 2.68588869 1308 1519637400 2018.02.26 09:30 1699.61000000 1699.12000000 1698.34000000 1699.72000000 1699.10102607 2.63184903 1873 1519639200 2018.02.26 10:00 1699.17000000 1697.71000000 1697.56000000 1699.37000000 1698.96854740 2.52285991 1734 1519641000 2018.02.26 10:30 1697.62000000 1699.92000000 1697.42000000 1700.05000000 1699.05916193 2.36498138 1665 1519642800 2018.02.26 11:00 1699.87000000 1700.91000000 1699.15000000 1701.22000000 1699.23543222 2.14012893 1603 1519644600 2018.02.26 11:30 1700.84000000 1702.05000000 1700.57000000 1702.13000000 1699.50348630 1.69938177 1537 1519646400 2018.02.26 12:00 1702.03000000 1701.39000000 1700.52000000 1702.26000000 1699.68315427 1.30479315 1682 1519648200 2018.02.26 12:30 1701.39000000 1701.19000000 1700.84000000 1701.77000000 1699.82666338 1.12459460 1091 1519650000 2018.02.26 13:00 1701.19000000 1701.81000000 1700.72000000 1702.15000000 1700.01555259 1.00778083 788 1519651800 2018.02.26 13:30 1701.75000000 1702.18000000 1701.53000000 1702.51000000 1700.22169044 1.05582672 1333 1519653600 2018.02.26 14:00 1702.22000000 1702.89000000 1702.22000000 1703.53000000 1700.47581516 1.16854372 1212 1519655400 2018.02.26 14:30 1702.93000000 1703.62000000 1702.44000000 1703.82000000 1700.77526133 1.32871375 1035 1519657200 2018.02.26 15:00 1703.49000000 1705.46000000 1703.04000000 1705.77000000 1701.22142692 1.68898888 2554 1519659000 2018.02.26 15:30 1705.58000000 1704.35000000 1703.49000000 1705.90000000 1701.51938626 1.85007929 2146 1519660800 2018.02.26 16:00 1704.31000000 1700.82000000 1700.34000000 1704.51000000 1701.45277804 1.83858492 2384 1519662600 2018.02.26 16:30 1700.77000000 1699.56000000 1697.24000000 1700.96000000 1701.27251347 1.84300612 4497 1519664400 2018.02.26 17:00 1699.69000000 1701.97000000 1699.69000000 1702.16000000 1701.33894076 1.79693755 3501 1519666200 2018.02.26 17:30 1701.93000000 1699.39000000 1699.29000000 1702.44000000 1701.15332735 1.84080657 3381 1519668000 2018.02.26 18:00 1699.39000000 1697.67000000 1697.58000000 1699.66000000 1700.82158189 2.00955520 2305 1519669800 2018.02.26 18:30 1697.62000000 1696.96000000 1696.07000000 1697.62000000 1700.45381219 2.23502271 2888 1519671600 2018.02.26 19:00 1696.95000000 1696.82000000 1696.11000000 1697.44000000 1700.10773484 2.44289347 2113 1519673400 2018.02.26 19:30 1696.91000000 1697.92000000 1696.11000000 1698.05000000 1699.89937914 2.54180357 1376 1519675200 2018.02.26 20:00 1697.89000000 1696.53000000 1696.33000000 1698.03000000 1699.57848589 2.71782994 642 1519677000 2018.02.26 20:30 1696.48000000 1696.33000000 1695.82000000 1697.01000000 1699.26910628 2.92724158 717 1519678800 2018.02.26 21:00 1696.27000000 1696.69000000 1695.75000000 1696.78000000 1699.02347711 3.05346521 760 1519680600 2018.02.26 21:30 1696.77000000 1697.62000000 1696.68000000 1698.01000000 1698.88981262 3.04281168 680 1519682400 2018.02.26 22:00 1697.74000000 1698.12000000 1697.03000000 1698.17000000 1698.81649713 3.02134960 667 1519684200 2018.02.26 22:30 1698.07000000 1698.13000000 1697.47000000 1698.48000000 1698.75111645 2.99928928 594 1519686000 2018.02.26 23:00 1698.08000000 1697.54000000 1697.27000000 1698.48000000 1698.63577203 2.96544701 315 1519687800 2018.02.26 23:30 1697.45000000 1696.64000000 1695.50000000 1697.53000000 1698.44569850 2.93856237 777 1519693200 2018.02.27 01:00 1697.34000000 1697.07000000 1696.81000000 1698.64000000 1698.31467960 2.80967058 1177 1519695000 2018.02.27 01:30 1697.12000000 1697.09000000 1696.33000000 1697.66000000 1698.19804345 2.57876174 464 1519696800 2018.02.27 02:00 1697.16000000 1698.24000000 1696.66000000 1698.42000000 1698.20203931 2.00317658 797 1519698600 2018.02.27 02:30 1698.27000000 1697.68000000 1696.27000000 1698.38000000 1698.15232128 1.45356033 1002 1519700400 2018.02.27 03:00 1697.62000000 1699.08000000 1697.14000000 1699.40000000 1698.24067163 1.36412095 1100 1519702200 2018.02.27 03:30 1699.14000000 1699.15000000 1698.23000000 1699.74000000 1698.32727434 1.37601696 1697 1519704000 2018.02.27 04:00 1699.13000000 1699.61000000 1698.56000000 1700.00000000 1698.44943868 1.21531233 975 1519705800 2018.02.27 04:30 1699.58000000 1698.88000000 1698.61000000 1699.77000000 1698.49044452 1.22723582 562 1519707600 2018.02.27 05:00 1698.82000000 1700.21000000 1698.71000000 1700.50000000 1698.65421171 1.36681458 1176 1519709400 2018.02.27 05:30 1700.16000000 1699.96000000 1699.70000000 1701.00000000 1698.77857250 1.41303986 647 1519711200 2018.02.27 06:00 1699.92000000 1698.36000000 1698.20000000 1700.32000000 1698.73870845 1.32534711 613 1519713000 2018.02.27 06:30 1698.31000000 1697.62000000 1697.10000000 1698.52000000 1698.63216479 1.28273468 513 1519714800 2018.02.27 07:00 1697.61000000 1699.02000000 1697.50000000 1699.07000000 1698.66910148 1.21194469 844 1519716600 2018.02.27 07:30 1698.92000000 1698.76000000 1698.12000000 1699.70000000 1698.67775848 1.09662102 694 1519718400 2018.02.27 08:00 1698.71000000 1697.53000000 1697.31000000 1698.78000000 1698.56844815 1.00181711 925 1519720200 2018.02.27 08:30 1697.61000000 1698.26000000 1697.39000000 1698.49000000 1698.53907213 0.97534539 615 1519722000 2018.02.27 09:00 1698.16000000 1699.59000000 1698.11000000 1699.79000000 1698.63916050 1.01557521 1055 1519723800 2018.02.27 09:30 1699.65000000 1699.18000000 1699.05000000 1700.81000000 1698.69066903 1.02604831 1650 1519725600 2018.02.27 10:00 1699.14000000 1699.21000000 1697.68000000 1699.76000000 1698.74012912 1.00783296 2291 1519727400 2018.02.27 10:30 1699.26000000 1700.08000000 1699.21000000 1701.03000000 1698.86773587 0.95083471 1615 1519729200 2018.02.27 11:00 1700.08000000 1700.87000000 1699.64000000 1701.00000000 1699.05842769 0.97967295 1311 1519731000 2018.02.27 11:30 1700.85000000 1701.05000000 1700.59000000 1701.34000000 1699.24810124 0.98898864 1578 1519732800 2018.02.27 12:00 1701.08000000 1699.71000000 1699.47000000 1701.30000000 1699.29209160 0.97208827 1750 1519734600 2018.02.27 12:30 1699.70000000 1698.96000000 1698.31000000 1700.07000000 1699.26046383 0.90506923 1157 1519736400 2018.02.27 13:00 1698.91000000 1698.77000000 1698.33000000 1699.42000000 1699.21375299 0.91089319 924 1519738200 2018.02.27 13:30 1698.83000000 1699.07000000 1698.73000000 1699.71000000 1699.20006223 0.91177061 1132 1519740000 2018.02.27 14:00 1699.07000000 1699.14000000 1698.67000000 1699.94000000 1699.19434202 0.90734070 1171 1519741800 2018.02.27 14:30 1699.15000000 1699.66000000 1698.66000000 1699.76000000 1699.23869040 0.90893026 868 1519743600 2018.02.27 15:00 1699.72000000 1693.20000000 1693.14000000 1699.72000000 1698.66357702 1.59482156 3641 1519745400 2018.02.27 15:30 1693.32000000 1695.42000000 1691.10000000 1696.71000000 1698.35466493 1.75690302 7203 1519747200 2018.02.27 16:00 1695.38000000 1695.45000000 1694.17000000 1696.00000000 1698.07803017 1.91851815 3817 1519749000 2018.02.27 16:30 1695.39000000 1693.62000000 1693.26000000 1696.17000000 1697.65345587 2.24856048 4993 1519750800 2018.02.27 17:00 1693.60000000 1693.13000000 1691.96000000 1694.78000000 1697.22265055 2.54918560 8248 1519752600 2018.02.27 17:30 1693.04000000 1687.67000000 1686.88000000 1693.46000000 1696.31287431 3.49800743 14307 1519754400 2018.02.27 18:00 1687.67000000 1687.33000000 1685.60000000 1688.44000000 1695.45736247 4.24856204 7474 1519756200 2018.02.27 18:30 1687.40000000 1686.16000000 1685.06000000 1687.85000000 1694.57189938 4.93642943 4275 1519758000 2018.02.27 19:00 1686.22000000 1685.40000000 1683.65000000 1686.88000000 1693.69838515 5.47438978 3381 1519759800 2018.02.27 19:30 1685.40000000 1683.88000000 1683.77000000 1685.84000000 1692.76330085 6.03221401 2037 1519761600 2018.02.27 20:00 1683.82000000 1685.98000000 1683.42000000 1686.29000000 1692.11727220 6.23854551 1452 1519763400 2018.02.27 20:30 1686.10000000 1688.91000000 1686.01000000 1688.96000000 1691.81181770 6.10776515 1085 1519765200 2018.02.27 21:00 1688.96000000 1689.62000000 1687.78000000 1690.68000000 1691.60307316 5.83322852 1296 1519767000 2018.02.27 21:30 1689.58000000 1690.38000000 1689.58000000 1690.77000000 1691.48659000 5.46613736 1044 1519768800 2018.02.27 22:00 1690.33000000 1690.40000000 1690.11000000 1691.54000000 1691.38310524 5.16678687 1214 1519770600 2018.02.27 22:30 1690.44000000 1693.55000000 1690.34000000 1693.68000000 1691.58947617 4.89032096 830 1519772400 2018.02.27 23:00 1693.49000000 1693.20000000 1692.61000000 1693.51000000 1691.74285939 4.63680506 307 1519774200 2018.02.27 23:30 1693.06000000 1692.12000000 1691.96000000 1693.06000000 1691.77877754 4.34306578 1017 1519779600 2018.02.28 01:00 1690.23000000 1691.83000000 1689.76000000 1692.55000000 1691.78365587 4.02021159 793 1519781400 2018.02.28 01:30 1691.85000000 1690.51000000 1689.64000000 1692.34000000 1691.66235531 3.58015327 633 1519783200 2018.02.28 02:00 1690.46000000 1689.31000000 1688.37000000 1690.97000000 1691.43832147 3.51681720 1146 1519785000 2018.02.28 02:30 1689.38000000 1691.20000000 1688.72000000 1691.55000000 1691.41562419 3.39301985 1004 1519786800 2018.02.28 03:00 1691.15000000 1691.93000000 1690.12000000 1693.07000000 1691.46461236 3.29728060 2075 1519788600 2018.02.28 03:30 1691.89000000 1691.75000000 1690.90000000 1692.81000000 1691.49179214 3.27716378 1516 1519790400 2018.02.28 04:00 1691.81000000 1691.33000000 1690.64000000 1691.88000000 1691.47638336 3.24801030 579 1519792200 2018.02.28 04:30 1691.38000000 1690.80000000 1690.73000000 1691.80000000 1691.41196590 3.10379601 821 1519794000 2018.02.28 05:00 1690.82000000 1692.18000000 1690.72000000 1692.65000000 1691.48511200 3.00642857 1346 1519795800 2018.02.28 05:30 1692.18000000 1691.25000000 1691.04000000 1692.41000000 1691.46272039 2.75134722 672 1519797600 2018.02.28 06:00 1691.25000000 1691.90000000 1690.86000000 1692.45000000 1691.50436606 2.41145389 673 1519799400 2018.02.28 06:30 1691.89000000 1690.91000000 1690.53000000 1691.94000000 1691.44775977 1.69322421 478 1519801200 2018.02.28 07:00 1690.93000000 1691.67000000 1690.54000000 1691.96000000 1691.46892551 1.17643806 916 1519803000 2018.02.28 07:30 1691.69000000 1690.27000000 1690.03000000 1691.79000000 1691.35474213 1.05080423 1031 1519804800 2018.02.28 08:00 1690.35000000 1690.41000000 1689.95000000 1691.14000000 1691.26476669 1.00234345 987 1519806600 2018.02.28 08:30 1690.36000000 1689.68000000 1689.08000000 1690.72000000 1691.11383652 1.06186633 1356 1519808400 2018.02.28 09:00 1689.75000000 1689.51000000 1688.70000000 1689.86000000 1690.96109019 1.14033332 2100 1519810200 2018.02.28 09:30 1689.45000000 1689.11000000 1688.49000000 1689.93000000 1690.78479589 1.09393810 2544 1519812000 2018.02.28 10:00 1689.15000000 1688.58000000 1688.30000000 1689.43000000 1690.57481532 1.09718857 1725 1519813800 2018.02.28 10:30 1688.60000000 1687.90000000 1687.55000000 1688.94000000 1690.32007101 1.23315248 1523 1519815600 2018.02.28 11:00 1687.84000000 1688.84000000 1687.13000000 1689.37000000 1690.17911186 1.25429818 2177 1519817400 2018.02.28 11:30 1688.84000000 1691.61000000 1688.64000000 1691.82000000 1690.31538692 1.26466065 2372 1519819200 2018.02.28 12:00 1691.61000000 1690.59000000 1690.27000000 1691.83000000 1690.34154055 1.24093136 1450 1519821000 2018.02.28 12:30 1690.60000000 1690.85000000 1690.01000000 1691.57000000 1690.38996526 1.22384899 1179 1519822800 2018.02.28 13:00 1690.87000000 1689.56000000 1689.55000000 1691.41000000 1690.31092095 1.19458387 1381 1519824600 2018.02.28 13:30 1689.67000000 1690.09000000 1689.24000000 1690.93000000 1690.28988086 1.15242995 1733 1519826400 2018.02.28 14:00 1690.05000000 1688.79000000 1688.40000000 1690.37000000 1690.14703506 1.17828415 2037 1519828200 2018.02.28 14:30 1688.79000000 1689.30000000 1688.42000000 1689.69000000 1690.06636506 1.18738991 1394 1519830000 2018.02.28 15:00 1689.29000000 1688.48000000 1687.56000000 1689.87000000 1689.91528267 1.14216759 1843 1519831800 2018.02.28 15:30 1688.46000000 1688.01000000 1687.24000000 1689.43000000 1689.73382718 1.17862457 3023 1519833600 2018.02.28 16:00 1688.02000000 1688.90000000 1687.74000000 1690.12000000 1689.65441507 1.08755368 2399 1519835400 2018.02.28 16:30 1688.90000000 1690.48000000 1688.63000000 1692.34000000 1689.73304220 1.07136062 3426 1519837200 2018.02.28 17:00 1690.35000000 1689.63000000 1689.10000000 1690.98000000 1689.72322866 0.97818993 2524 1519839000 2018.02.28 17:30 1689.68000000 1692.56000000 1688.53000000 1692.99000000 1689.99339736 1.20833460 3930 1519840800 2018.02.28 18:00 1692.56000000 1691.37000000 1690.46000000 1692.91000000 1690.12450237 1.28154762 3496 1519842600 2018.02.28 18:30 1691.44000000 1692.63000000 1691.39000000 1692.75000000 1690.36312119 1.46263936 2140 1519844400 2018.02.28 19:00 1692.51000000 1693.74000000 1691.88000000 1693.88000000 1690.68472870 1.72547995 1985 1519846200 2018.02.28 19:30 1693.77000000 1693.01000000 1692.81000000 1694.40000000 1690.90618311 1.83493753 1632 1519848000 2018.02.28 20:00 1693.02000000 1691.02000000 1690.93000000 1693.86000000 1690.91702281 1.76319938 1211 1519849800 2018.02.28 20:30 1691.08000000 1693.14000000 1690.73000000 1693.14000000 1691.12873493 1.75133850 1313 1519851600 2018.02.28 21:00 1693.12000000 1692.07000000 1691.95000000 1693.48000000 1691.21837922 1.70823553 842 1519853400 2018.02.28 21:30 1692.10000000 1694.60000000 1692.10000000 1694.70000000 1691.54043834 1.94024620 1225 1519855200 2018.02.28 22:00 1694.55000000 1696.17000000 1694.35000000 1696.52000000 1691.98134897 2.29521290 1830 1519857000 2018.02.28 22:30 1696.12000000 1696.44000000 1695.25000000 1697.62000000 1692.40598241 2.60528599 2338 1519858800 2018.02.28 23:00 1696.44000000 1697.07000000 1696.01000000 1697.33000000 1692.85017456 2.85293015 465 1519860600 2018.02.28 23:30 1696.90000000 1697.29000000 1696.90000000 1698.37000000 1693.27301508 3.07293350 1083 1519866000 2018.03.01 01:00 1698.10000000 1699.34000000 1697.96000000 1700.42000000 1693.85082316 3.34698163 757 1519867800 2018.03.01 01:30 1699.24000000 1696.91000000 1696.51000000 1699.50000000 1694.14217334 3.33647244 454 1519869600 2018.03.01 02:00 1696.86000000 1698.01000000 1696.69000000 1698.81000000 1694.51053778 3.28600108 1008 1519871400 2018.03.01 02:30 1698.11000000 1699.69000000 1698.11000000 1701.19000000 1695.00381990 3.25154343 1497 1519873200 2018.03.01 03:00 1699.80000000 1702.51000000 1698.58000000 1702.79000000 1695.71869419 3.49416634 2206 1519875000 2018.03.01 03:30 1702.46000000 1702.14000000 1701.31000000 1703.03000000 1696.33024713 3.68517389 1414 1519876800 2018.03.01 04:00 1702.04000000 1703.00000000 1702.00000000 1705.07000000 1696.96546169 3.76975213 1590 1519878600 2018.03.01 04:30 1702.94000000 1702.65000000 1701.65000000 1703.79000000 1697.50684629 3.93723539 2589 1519880400 2018.03.01 05:00 1702.92000000 1701.15000000 1701.08000000 1703.16000000 1697.85381331 3.82948996 860 1519882200 2018.03.01 05:30 1701.20000000 1701.18000000 1700.70000000 1701.81000000 1698.17059299 3.76064794 477 1519884000 2018.03.01 06:00 1701.13000000 1700.23000000 1699.98000000 1702.69000000 1698.36672699 3.67764731 1038 1519885800 2018.03.01 06:30 1700.19000000 1700.37000000 1700.00000000 1701.00000000 1698.55751490 3.51743379 596 1519887600 2018.03.01 07:00 1700.32000000 1700.12000000 1699.56000000 1700.65000000 1698.70632300 3.10358654 833 1519889400 2018.03.01 07:30 1700.17000000 1699.93000000 1699.86000000 1701.05000000 1698.82286367 2.84480459 653 1519891200 2018.03.01 08:00 1699.99000000 1699.35000000 1698.68000000 1700.22000000 1698.87306713 2.40220050 2211 1519893000 2018.03.01 08:30 1699.30000000 1698.76000000 1697.93000000 1699.60000000 1698.86229883 2.20779454 1071 1519894800 2018.03.01 09:00 1698.76000000 1700.44000000 1698.17000000 1700.54000000 1699.01255609 2.09008604 1794 1519896600 2018.03.01 09:30 1700.44000000 1699.29000000 1698.63000000 1700.50000000 1699.03897932 1.99785574 1178 1519898400 2018.03.01 10:00 1699.33000000 1697.33000000 1696.56000000 1699.67000000 1698.87621938 2.06830623 2042 1519900200 2018.03.01 10:30 1697.32000000 1694.70000000 1694.53000000 1697.32000000 1698.47848420 2.44149764 1518 1519902000 2018.03.01 11:00 1694.64000000 1696.61000000 1694.26000000 1697.20000000 1698.30053333 2.56346489 2294 1519903800 2018.03.01 11:30 1696.71000000 1699.12000000 1696.38000000 1699.83000000 1698.37857777 2.50514743 2187 1519905600 2018.03.01 12:00 1699.06000000 1698.01000000 1697.14000000 1699.44000000 1698.34347513 2.52563322 1953 1519907400 2018.03.01 12:30 1698.06000000 1696.57000000 1696.53000000 1698.92000000 1698.17457273 2.63117374 1677 1519909200 2018.03.01 13:00 1696.57000000 1694.77000000 1694.61000000 1696.81000000 1697.85032771 2.71821981 1227 1519911000 2018.03.01 13:30 1694.84000000 1694.38000000 1694.06000000 1695.50000000 1697.51982031 2.80581098 1287 1519912800 2018.03.01 14:00 1694.44000000 1691.78000000 1690.67000000 1694.44000000 1696.97317076 3.03487746 2381 1519914600 2018.03.01 14:30 1691.71000000 1690.67000000 1689.37000000 1692.80000000 1696.37286878 3.29610061 2367 1519916400 2018.03.01 15:00 1690.79000000 1688.04000000 1687.84000000 1690.98000000 1695.57926223 3.86667978 2971 1519918200 2018.03.01 15:30 1688.12000000 1691.67000000 1686.90000000 1692.34000000 1695.20695154 3.87953692 4459 1519920000 2018.03.01 16:00 1691.62000000 1689.87000000 1688.13000000 1693.00000000 1694.69867044 4.04578982 3583 1519921800 2018.03.01 16:30 1689.78000000 1689.49000000 1687.84000000 1691.11000000 1694.20260659 4.14758666 3453 1519923600 2018.03.01 17:00 1689.78000000 1686.15000000 1685.42000000 1690.78000000 1693.43569168 4.50218868 5915 1519925400 2018.03.01 17:30 1686.22000000 1685.84000000 1685.24000000 1688.58000000 1692.71229247 4.75298008 5452 1519927200 2018.03.01 18:00 1685.91000000 1686.73000000 1684.66000000 1688.00000000 1692.14255033 4.83859210 4056 1519929000 2018.03.01 18:30 1686.78000000 1689.28000000 1686.63000000 1691.10000000 1691.86992649 4.71106905 6214 1519930800 2018.03.01 19:00 1689.17000000 1690.18000000 1688.19000000 1690.81000000 1691.70898111 4.34753951 6121 1519932600 2018.03.01 19:30 1690.11000000 1693.14000000 1690.06000000 1694.50000000 1691.84526862 4.00126674 6495 1519934400 2018.03.01 20:00 1693.06000000 1687.73000000 1687.22000000 1694.13000000 1691.45333828 3.92697636 6701 1519936200 2018.03.01 20:30 1687.74000000 1692.73000000 1687.40000000 1693.02000000 1691.57492511 3.86593772 2954 1519938000 2018.03.01 21:00 1692.68000000 1692.53000000 1691.91000000 1694.72000000 1691.66588462 3.70909618 5232 1519939800 2018.03.01 21:30 1692.41000000 1695.90000000 1691.84000000 1697.03000000 1692.06913371 3.51497651 7936 1519941600 2018.03.01 22:00 1695.80000000 1698.56000000 1695.51000000 1699.56000000 1692.68731145 3.74558150 9123 1519943400 2018.03.01 22:30 1698.54000000 1694.64000000 1694.21000000 1701.45000000 1692.87328179 3.74867386 4541 1519945200 2018.03.01 23:00 1694.75000000 1696.41000000 1694.64000000 1697.45000000 1693.21011209 3.95990421 1041 1519947000 2018.03.01 23:30 1696.26000000 1697.35000000 1695.72000000 1697.56000000 1693.60438713 4.24558063 1231 1519952400 2018.03.02 01:00 1696.19000000 1697.46000000 1695.57000000 1697.55000000 1693.97158836 4.48571732 902 1519954200 2018.03.02 01:30 1697.40000000 1696.15000000 1695.41000000 1697.91000000 1694.17905613 4.54732300 539 1519956000 2018.03.02 02:00 1696.22000000 1695.85000000 1695.64000000 1697.80000000 1694.33819364 4.41931139 746 1519957800 2018.03.02 02:30 1695.89000000 1693.67000000 1693.67000000 1696.16000000 1694.27455615 4.35483690 825 1519959600 2018.03.02 03:00 1693.62000000 1695.57000000 1692.45000000 1695.64000000 1694.39793176 4.29714714 1937 1519961400 2018.03.02 03:30 1695.58000000 1697.49000000 1694.89000000 1698.05000000 1694.69241445 4.30699842 2453 1519963200 2018.03.02 04:00 1697.43000000 1697.33000000 1696.60000000 1697.85000000 1694.94361307 3.97461424 1716 1519965000 2018.03.02 04:30 1697.40000000 1697.56000000 1696.64000000 1698.38000000 1695.19279278 3.51744315 1362 1519966800 2018.03.02 05:00 1697.45000000 1697.01000000 1696.84000000 1698.21000000 1695.36586013 3.01879798 1027 1519968600 2018.03.02 05:30 1696.98000000 1698.09000000 1696.57000000 1698.16000000 1695.62530203 2.78399911 730 1519970400 2018.03.02 06:00 1698.15000000 1696.36000000 1696.28000000 1698.31000000 1695.69527326 2.51133427 687 1519972200 2018.03.02 06:30 1696.27000000 1697.79000000 1696.17000000 1697.88000000 1695.89477105 2.48880406 361 1519974000 2018.03.02 07:00 1697.88000000 1697.70000000 1697.49000000 1698.30000000 1696.06669761 1.70632779 385 1519975800 2018.03.02 07:30 1697.81000000 1698.53000000 1697.70000000 1699.24000000 1696.30129784 1.56979440 1789 1519977600 2018.03.02 08:00 1698.49000000 1698.67000000 1697.67000000 1699.06000000 1696.52688852 1.34625227 1416 1519979400 2018.03.02 08:30 1698.71000000 1697.91000000 1697.25000000 1698.82000000 1696.65861342 1.33408720 1721 1519981200 2018.03.02 09:00 1697.91000000 1698.10000000 1696.30000000 1698.24000000 1696.79588834 1.27787462 2118 1519983000 2018.03.02 09:30 1698.01000000 1697.36000000 1696.30000000 1698.44000000 1696.84961326 1.17675717 2194 1519984800 2018.03.02 10:00 1697.41000000 1695.04000000 1694.60000000 1697.73000000 1696.67726914 1.27962126 3490 1519986600 2018.03.02 10:30 1694.98000000 1695.76000000 1694.26000000 1696.27000000 1696.58991017 1.30982758 4979 1519988400 2018.03.02 11:00 1695.81000000 1697.17000000 1695.44000000 1697.18000000 1696.64515682 1.28735296 2390 1519990200 2018.03.02 11:30 1697.22000000 1698.27000000 1696.90000000 1699.12000000 1696.79990379 1.29310298 1204 1519992000 2018.03.02 12:00 1698.24000000 1699.49000000 1698.09000000 1699.97000000 1697.05610343 1.35172861 2306 1519993800 2018.03.02 12:30 1699.52000000 1700.82000000 1698.88000000 1700.88000000 1697.41456977 1.30386933 2435 1519995600 2018.03.02 13:00 1700.72000000 1704.76000000 1700.31000000 1705.01000000 1698.11413455 1.95278555 3119 1519997400 2018.03.02 13:30 1704.82000000 1703.08000000 1702.08000000 1705.13000000 1698.58707412 2.24430738 2027 1519999200 2018.03.02 14:00 1703.14000000 1704.60000000 1703.02000000 1705.57000000 1699.15973373 2.63823084 1851 1520001000 2018.03.02 14:30 1704.65000000 1705.31000000 1703.67000000 1706.28000000 1699.74547337 3.02443456 1699 1520002800 2018.03.02 15:00 1705.33000000 1704.99000000 1703.78000000 1706.49000000 1700.24495210 3.26389379 2806 1520004600 2018.03.02 15:30 1705.13000000 1707.35000000 1704.37000000 1707.49000000 1700.92162333 3.71455141 3065 1520006400 2018.03.02 16:00 1707.31000000 1708.91000000 1707.26000000 1709.51000000 1701.68242111 4.12868561 2674 1520008200 2018.03.02 16:30 1709.02000000 1707.39000000 1707.36000000 1709.48000000 1702.22600005 4.34613910 4771 1520010000 2018.03.02 17:00 1707.34000000 1708.22000000 1706.08000000 1709.12000000 1702.79685719 4.55160381 3253 1520011800 2018.03.02 17:30 1708.36000000 1704.87000000 1703.86000000 1708.59000000 1702.99429936 4.51812417 3667 1520013600 2018.03.02 18:00 1704.80000000 1703.91000000 1703.49000000 1705.59000000 1703.08150894 4.43537565 3212 1520015400 2018.03.02 18:30 1703.87000000 1699.94000000 1698.90000000 1704.71000000 1702.78231762 4.29312395 3290 1520017200 2018.03.02 19:00 1700.07000000 1702.06000000 1699.93000000 1702.73000000 1702.71352546 4.16195506 1937 1520019000 2018.03.02 19:30 1702.13000000 1703.55000000 1701.96000000 1704.00000000 1702.79318970 3.99004687 1447 1520020800 2018.03.02 20:00 1703.60000000 1705.98000000 1702.25000000 1705.98000000 1703.09669545 3.63236697 1639 1520022600 2018.03.02 20:30 1705.98000000 1705.52000000 1704.39000000 1707.35000000 1703.32748636 3.24354773 1450 1520024400 2018.03.02 21:00 1705.50000000 1706.27000000 1704.68000000 1706.79000000 1703.60772575 2.93447562 941 1520026200 2018.03.02 21:30 1706.34000000 1705.88000000 1705.43000000 1706.83000000 1703.82413282 2.65379500 884 1520028000 2018.03.02 22:00 1705.93000000 1704.72000000 1704.43000000 1706.89000000 1703.90945351 2.44256105 1086 1520029800 2018.03.02 22:30 1704.77000000 1703.19000000 1701.92000000 1704.89000000 1703.84093412 2.38166265 1312 1520031600 2018.03.02 23:00 1703.00000000 1702.96000000 1701.93000000 1704.38000000 1703.75703564 2.42064145 1182 1520033400 2018.03.02 23:30 1702.96000000 1702.71000000 1702.22000000 1703.09000000 1703.65731796 2.47640509 764 1520211600 2018.03.05 01:00 1704.74000000 1706.57000000 1704.14000000 1707.55000000 1703.93471625 2.41579138 1724 1520213400 2018.03.05 01:30 1706.60000000 1705.99000000 1702.89000000 1707.15000000 1704.13045756 2.35685791 1185 1520215200 2018.03.05 02:00 1705.91000000 1705.82000000 1703.79000000 1706.28000000 1704.29136636 2.31894358 988 1520217000 2018.03.05 02:30 1705.52000000 1705.49000000 1704.34000000 1705.91000000 1704.40552195 2.19849648 1065 1520218800 2018.03.05 03:00 1705.41000000 1707.52000000 1705.33000000 1708.73000000 1704.70213890 2.02037106 1069 1520220600 2018.03.05 03:30 1707.63000000 1709.80000000 1706.47000000 1710.03000000 1705.18764948 2.21798903 923 1520222400 2018.03.05 04:00 1709.82000000 1710.68000000 1709.10000000 1710.97000000 1705.71073049 2.50170387 1254 1520224200 2018.03.05 04:30 1710.75000000 1710.93000000 1710.57000000 1712.23000000 1706.20780377 2.84027273 933 1520226000 2018.03.05 05:00 1710.93000000 1710.44000000 1710.14000000 1711.94000000 1706.61087008 3.03135754 769 1520227800 2018.03.05 05:30 1710.48000000 1711.76000000 1710.24000000 1711.97000000 1707.10126341 2.95718288 900 1520229600 2018.03.05 06:00 1711.81000000 1710.95000000 1710.64000000 1711.92000000 1707.46780975 2.92289322 579 1520231400 2018.03.05 06:30 1710.99000000 1711.66000000 1710.63000000 1712.09000000 1707.86706596 2.99904709 629 1520233200 2018.03.05 07:00 1711.71000000 1711.66000000 1710.59000000 1712.01000000 1708.22829778 3.14840375 578 1520235000 2018.03.05 07:30 1711.68000000 1710.87000000 1710.58000000 1711.80000000 1708.47988846 3.19009590 791 1520236800 2018.03.05 08:00 1710.80000000 1712.23000000 1710.39000000 1712.58000000 1708.83704194 3.32275271 872 1520238600 2018.03.05 08:30 1712.19000000 1712.27000000 1712.00000000 1713.54000000 1709.16399033 3.40267886 1382 1520240400 2018.03.05 09:00 1712.34000000 1713.03000000 1712.07000000 1713.66000000 1709.53218173 3.42376393 2889 1520242200 2018.03.05 09:30 1713.08000000 1715.11000000 1713.08000000 1715.87000000 1710.06340251 3.41545382 2627 1520244000 2018.03.05 10:00 1715.03000000 1714.02000000 1713.78000000 1715.63000000 1710.44022132 3.18329714 2144 1520245800 2018.03.05 10:30 1714.07000000 1711.67000000 1710.93000000 1714.65000000 1710.55734310 2.69050492 2043 1520247600 2018.03.05 11:00 1711.72000000 1712.25000000 1711.43000000 1713.11000000 1710.71854852 2.56216721 1381 1520249400 2018.03.05 11:30 1712.29000000 1710.71000000 1710.24000000 1712.43000000 1710.71773438 2.33390507 2462 1520251200 2018.03.05 12:00 1710.69000000 1710.18000000 1709.66000000 1711.36000000 1710.66652158 2.07611570 1634 1520253000 2018.03.05 12:30 1710.23000000 1710.67000000 1710.12000000 1711.55000000 1710.66685286 1.72335103 1766 1520254800 2018.03.05 13:00 1710.63000000 1710.01000000 1709.78000000 1711.35000000 1710.60429544 1.61559898 1296 1520256600 2018.03.05 13:30 1709.99000000 1709.25000000 1708.33000000 1710.14000000 1710.47531492 1.70930643 1564 1520258400 2018.03.05 14:00 1709.25000000 1709.26000000 1707.76000000 1709.41000000 1710.35957064 1.79769246 1644 1520260200 2018.03.05 14:30 1709.21000000 1709.39000000 1708.48000000 1709.60000000 1710.26723058 1.85942803 1375 1520262000 2018.03.05 15:00 1709.31000000 1708.44000000 1707.67000000 1709.66000000 1710.09320862 2.00050897 1932 1520263800 2018.03.05 15:30 1708.38000000 1708.30000000 1707.10000000 1708.61000000 1709.92242685 2.09660690 3377 1520265600 2018.03.05 16:00 1708.21000000 1708.76000000 1707.65000000 1709.88000000 1709.81171953 2.15835474 3517 1520267400 2018.03.05 16:30 1708.71000000 1706.64000000 1706.30000000 1709.06000000 1709.50965100 2.37493492 7399 1520269200 2018.03.05 17:00 1706.63000000 1708.63000000 1706.50000000 1709.28000000 1709.42587472 2.37379807 7887 1520271000 2018.03.05 17:30 1708.57000000 1705.46000000 1705.21000000 1709.12000000 1709.04817236 2.67031901 6541 1520272800 2018.03.05 18:00 1705.51000000 1702.33000000 1701.26000000 1705.89000000 1708.40834642 3.20575459 6694 1520274600 2018.03.05 18:30 1702.43000000 1701.88000000 1700.66000000 1702.74000000 1707.78659915 3.62724741 5672 1520276400 2018.03.05 19:00 1701.78000000 1700.99000000 1699.58000000 1702.32000000 1707.13930399 3.96108363 5410 1520278200 2018.03.05 19:30 1700.95000000 1700.80000000 1700.46000000 1702.07000000 1706.53556075 3.98810387 3799 1520280000 2018.03.05 20:00 1700.71000000 1699.19000000 1697.87000000 1700.85000000 1705.83598354 4.15664784 4456 1520281800 2018.03.05 20:30 1699.31000000 1698.33000000 1697.82000000 1700.82000000 1705.12112796 4.46747997 3652 1520283600 2018.03.05 21:00 1698.42000000 1699.47000000 1697.68000000 1700.32000000 1704.58292530 4.49213523 2674 1520285400 2018.03.05 21:30 1699.52000000 1700.50000000 1698.68000000 1700.58000000 1704.19407527 4.46554015 1295 1520287200 2018.03.05 22:00 1700.58000000 1699.65000000 1698.85000000 1700.58000000 1703.76130620 4.46968065 741 1520289000 2018.03.05 22:30 1699.58000000 1699.08000000 1698.46000000 1699.66000000 1703.31546751 4.40254897 779 1520290800 2018.03.05 23:00 1699.03000000 1700.09000000 1699.03000000 1700.94000000 1703.00828013 4.25057008 457 1520292600 2018.03.05 23:30 1699.86000000 1699.77000000 1699.39000000 1700.55000000 1702.69987250 4.11684045 965 1520298000 2018.03.06 01:00 1700.39000000 1699.70000000 1699.48000000 1701.24000000 1702.41417036 3.92751966 1422 1520299800 2018.03.06 01:30 1699.73000000 1701.16000000 1699.00000000 1701.45000000 1702.29472556 3.61881263 534 1520301600 2018.03.06 02:00 1701.04000000 1699.18000000 1698.06000000 1701.80000000 1701.99808503 3.40633695 908 1520303400 2018.03.06 02:30 1699.22000000 1700.20000000 1698.49000000 1702.28000000 1701.82683884 3.10947114 1381 1520305200 2018.03.06 03:00 1700.26000000 1699.39000000 1698.68000000 1700.52000000 1701.59475895 2.69981241 1147 1520307000 2018.03.06 03:30 1699.43000000 1699.20000000 1697.56000000 1700.21000000 1701.36668667 2.44329541 1468 1520308800 2018.03.06 04:00 1699.15000000 1699.56000000 1698.23000000 1699.69000000 1701.19462127 1.77663574 1196 1520310600 2018.03.06 04:30 1699.61000000 1698.05000000 1697.93000000 1699.66000000 1700.89513353 1.43910173 629 1520312400 2018.03.06 05:00 1698.11000000 1699.46000000 1697.63000000 1699.47000000 1700.75845415 1.33625793 673 1520314200 2018.03.06 05:30 1699.51000000 1699.64000000 1697.10000000 1699.97000000 1700.65193470 1.25092319 834 1520316000 2018.03.06 06:00 1699.59000000 1700.00000000 1699.01000000 1700.31000000 1700.58984568 1.20672323 558 1520317800 2018.03.06 06:30 1700.02000000 1702.48000000 1699.49000000 1703.25000000 1700.76986038 1.40839719 1007 1520319600 2018.03.06 07:00 1702.48000000 1702.26000000 1701.46000000 1702.81000000 1700.91177844 1.49954267 1086 1520321400 2018.03.06 07:30 1702.31000000 1701.83000000 1701.18000000 1702.65000000 1700.99922811 1.45559731 1088 1520323200 2018.03.06 08:00 1701.88000000 1702.77000000 1701.34000000 1702.90000000 1701.16787305 1.56752572 943 1520325000 2018.03.06 08:30 1702.73000000 1701.91000000 1701.57000000 1702.83000000 1701.23855181 1.61072335 1573 1520326800 2018.03.06 09:00 1701.90000000 1701.82000000 1701.07000000 1702.96000000 1701.29392783 1.60735457 2149 1520328600 2018.03.06 09:30 1701.77000000 1701.06000000 1700.95000000 1702.60000000 1701.27164899 1.51832956 1528 1520330400 2018.03.06 10:00 1701.06000000 1701.83000000 1700.96000000 1702.61000000 1701.32482527 1.52618443 1380 1520332200 2018.03.06 10:30 1701.90000000 1703.82000000 1701.29000000 1703.86000000 1701.56246096 1.68574140 1269 1520334000 2018.03.06 11:00 1703.82000000 1705.29000000 1703.58000000 1705.32000000 1701.91746468 1.96369223 1285 1520335800 2018.03.06 11:30 1705.34000000 1705.86000000 1704.61000000 1706.19000000 1702.29294424 2.28558484 1279 1520337600 2018.03.06 12:00 1705.80000000 1706.40000000 1705.40000000 1707.12000000 1702.68409240 2.49907816 1593 1520339400 2018.03.06 12:30 1706.30000000 1705.85000000 1705.48000000 1706.63000000 1702.98560741 2.64334529 1062 1520341200 2018.03.06 13:00 1705.93000000 1700.79000000 1700.50000000 1706.29000000 1702.77650194 2.49217040 2067 1520343000 2018.03.06 13:30 1700.72000000 1700.92000000 1699.46000000 1702.97000000 1702.59969224 2.35130602 3591 1520344800 2018.03.06 14:00 1700.87000000 1697.08000000 1696.49000000 1701.36000000 1702.07400726 2.48788861 2305 1520346600 2018.03.06 14:30 1697.13000000 1696.44000000 1694.75000000 1697.90000000 1701.53743514 2.65366588 2342 1520348400 2018.03.06 15:00 1696.49000000 1699.11000000 1695.33000000 1699.38000000 1701.30625084 2.70600132 5005 1520350200 2018.03.06 15:30 1699.21000000 1702.67000000 1699.04000000 1703.09000000 1701.43613171 2.66660945 6460 1520352000 2018.03.06 16:00 1702.77000000 1702.67000000 1701.90000000 1703.77000000 1701.55364298 2.63277092 7386 1520353800 2018.03.06 16:30 1702.62000000 1703.66000000 1702.17000000 1705.99000000 1701.75424841 2.62498143 5292 1520355600 2018.03.06 17:00 1703.66000000 1704.82000000 1703.12000000 1706.81000000 1702.04622475 2.66396666 9970 1520357400 2018.03.06 17:30 1704.93000000 1709.88000000 1704.56000000 1710.25000000 1702.79229858 3.11374126 10755 1520359200 2018.03.06 18:00 1709.88000000 1711.06000000 1708.96000000 1712.16000000 1703.57969872 3.62967205 10605 1520361000 2018.03.06 18:30 1711.06000000 1710.12000000 1709.90000000 1711.57000000 1704.20258456 3.94835951 4932 1520362800 2018.03.06 19:00 1710.07000000 1710.07000000 1708.64000000 1710.75000000 1704.76138603 4.19514384 5698 1520364600 2018.03.06 19:30 1710.29000000 1704.53000000 1704.49000000 1710.52000000 1704.73934926 4.10976266 4642 1520366400 2018.03.06 20:00 1704.60000000 1706.15000000 1703.12000000 1706.15000000 1704.87369695 4.08491655 1900 1520368200 2018.03.06 20:30 1706.03000000 1706.78000000 1705.58000000 1707.56000000 1705.05524962 4.12051676 1057 1520370000 2018.03.06 21:00 1706.84000000 1707.22000000 1706.38000000 1708.10000000 1705.26141633 4.17597656 921 1520371800 2018.03.06 21:30 1707.30000000 1706.74000000 1706.55000000 1707.78000000 1705.40223382 4.20984140 748 1520373600 2018.03.06 22:00 1706.77000000 1707.07000000 1706.67000000 1708.06000000 1705.56106869 4.25044043 697 1520375400 2018.03.06 22:30 1707.09000000 1706.16000000 1705.52000000 1707.09000000 1705.61810977 4.26401621 894 1520377200 2018.03.06 23:00 1706.16000000 1705.76000000 1705.47000000 1706.26000000 1705.63162312 4.12742894 325 1520379000 2018.03.06 23:30 1705.60000000 1704.46000000 1704.35000000 1706.04000000 1705.52003997 3.98662348 1050 1520384400 2018.03.07 01:00 1711.61000000 1716.82000000 1710.77000000 1719.12000000 1706.59622664 4.31339166 4200 1520386200 2018.03.07 01:30 1716.77000000 1719.84000000 1715.82000000 1722.08000000 1707.85753839 4.69947264 1861 1520388000 2018.03.07 02:00 1719.93000000 1718.57000000 1717.74000000 1721.61000000 1708.87777283 4.92258924 2042 1520389800 2018.03.07 02:30 1718.44000000 1716.53000000 1716.38000000 1721.40000000 1709.60655637 5.06609320 2096 1520391600 2018.03.07 03:00 1716.49000000 1712.80000000 1711.56000000 1716.94000000 1709.91069386 4.89447914 1741 1520393400 2018.03.07 03:30 1712.73000000 1709.58000000 1709.56000000 1713.35000000 1709.87919920 4.69026430 1556 1520395200 2018.03.07 04:00 1709.70000000 1712.37000000 1709.65000000 1712.84000000 1710.11641833 4.57912953 1083 1520397000 2018.03.07 04:30 1712.41000000 1710.82000000 1710.34000000 1713.91000000 1710.18342611 4.58119615 1280 1520398800 2018.03.07 05:00 1710.73000000 1710.14000000 1709.38000000 1711.01000000 1710.17929029 4.57696183 1384 1520400600 2018.03.07 05:30 1710.26000000 1710.72000000 1709.92000000 1712.10000000 1710.23078645 4.57908520 729 1520402400 2018.03.07 06:00 1710.80000000 1710.76000000 1709.80000000 1711.40000000 1710.28118774 4.58118793 494 1520404200 2018.03.07 06:30 1710.78000000 1707.86000000 1707.47000000 1710.78000000 1710.05059843 4.44015172 750 1520406000 2018.03.07 07:00 1707.77000000 1710.27000000 1707.48000000 1710.59000000 1710.07149382 4.35150811 630 1520407800 2018.03.07 07:30 1710.22000000 1708.13000000 1707.93000000 1711.29000000 1709.88658965 4.33860528 872 1520409600 2018.03.07 08:00 1708.08000000 1707.94000000 1707.16000000 1708.74000000 1709.70120016 4.35673620 1313 1520411400 2018.03.07 08:30 1707.84000000 1708.63000000 1707.77000000 1710.84000000 1709.59918109 4.33899043 1528 1520413200 2018.03.07 09:00 1708.58000000 1708.63000000 1707.80000000 1709.23000000 1709.50687813 4.33491128 1371 1520415000 2018.03.07 09:30 1708.58000000 1706.41000000 1706.26000000 1708.96000000 1709.21193736 4.42621299 1178 1520416800 2018.03.07 10:00 1706.48000000 1705.95000000 1703.94000000 1706.62000000 1708.90127666 4.54411689 1941 1520418600 2018.03.07 10:30 1705.85000000 1707.01000000 1705.73000000 1707.38000000 1708.72115507 4.54159990 1108 1520420400 2018.03.07 11:00 1706.96000000 1707.40000000 1706.18000000 1707.99000000 1708.59533078 4.23105695 1432 1520422200 2018.03.07 11:30 1707.44000000 1708.46000000 1707.24000000 1708.54000000 1708.58244213 3.40817978 1458 1520424000 2018.03.07 12:00 1708.46000000 1705.90000000 1705.89000000 1708.46000000 1708.32697145 2.72538317 1558 1520425800 2018.03.07 12:30 1706.03000000 1705.30000000 1703.82000000 1706.07000000 1708.03868846 2.20242471 2223 1520427600 2018.03.07 13:00 1705.26000000 1706.12000000 1705.03000000 1706.40000000 1707.85595622 2.01841160 1288 1520429400 2018.03.07 13:30 1706.07000000 1704.71000000 1703.55000000 1706.13000000 1707.55634135 2.16842558 1676 1520431200 2018.03.07 14:00 1704.78000000 1703.68000000 1702.91000000 1704.86000000 1707.18716598 2.13732936 1995 1520433000 2018.03.07 14:30 1703.65000000 1704.42000000 1702.72000000 1704.51000000 1706.92362636 2.11763837 1421 1520434800 2018.03.07 15:00 1704.48000000 1702.09000000 1702.03000000 1705.35000000 1706.46328099 2.33142110 3334 1520436600 2018.03.07 15:30 1702.08000000 1704.31000000 1701.88000000 1704.82000000 1706.25820661 2.21361871 3047 1520438400 2018.03.07 16:00 1704.36000000 1703.67000000 1702.17000000 1704.83000000 1706.01171075 2.07967388 1610 1520440200 2018.03.07 16:30 1703.67000000 1699.76000000 1697.96000000 1703.87000000 1705.41630972 2.52526094 3600 1520442000 2018.03.07 17:00 1699.80000000 1701.53000000 1699.28000000 1702.09000000 1705.04618499 2.48092566 3543 1520443800 2018.03.07 17:30 1701.65000000 1699.33000000 1698.72000000 1701.65000000 1704.50178642 2.76176908 4192 1520445600 2018.03.07 18:00 1699.33000000 1698.12000000 1697.38000000 1699.67000000 1703.89399723 3.08655354 5478 1520447400 2018.03.07 18:30 1698.07000000 1698.82000000 1696.53000000 1698.92000000 1703.41075940 3.17912747 5766 1520449200 2018.03.07 19:00 1698.82000000 1699.86000000 1698.38000000 1702.88000000 1703.07259184 3.10585158 4302 1520451000 2018.03.07 19:30 1699.81000000 1698.96000000 1698.49000000 1700.74000000 1702.68091643 3.20048738 1237 1520452800 2018.03.07 20:00 1698.91000000 1698.86000000 1698.78000000 1701.76000000 1702.31701962 3.27748280 1902 1520454600 2018.03.07 20:30 1698.92000000 1697.15000000 1697.00000000 1699.55000000 1701.82492252 3.36475372 1045 1520456400 2018.03.07 21:00 1697.20000000 1694.30000000 1694.19000000 1697.25000000 1701.10826323 3.60971077 1075 1520458200 2018.03.07 21:30 1694.18000000 1693.23000000 1691.89000000 1695.03000000 1700.35795245 3.72027817 1880 1520460000 2018.03.07 22:00 1693.26000000 1693.18000000 1692.07000000 1693.71000000 1699.67433793 3.91978389 1037 1520461800 2018.03.07 22:30 1693.14000000 1693.30000000 1692.07000000 1693.80000000 1699.06725812 4.03715322 1031 1520463600 2018.03.07 23:00 1693.36000000 1694.51000000 1692.82000000 1695.22000000 1698.63323354 3.89158928 510 1520465400 2018.03.07 23:30 1693.92000000 1693.36000000 1692.49000000 1693.97000000 1698.13102082 3.86385773 1028 1520470800 2018.03.08 01:00 1695.12000000 1695.50000000 1694.83000000 1696.46000000 1697.88044741 3.72019115 884 1520472600 2018.03.08 01:30 1695.56000000 1692.20000000 1691.64000000 1695.56000000 1697.33945242 3.64778114 555 1520474400 2018.03.08 02:00 1692.18000000 1694.00000000 1691.37000000 1694.29000000 1697.02140933 3.57020681 812 1520476200 2018.03.08 02:30 1693.90000000 1694.42000000 1691.37000000 1694.49000000 1696.77365606 3.21436981 1249 1520478000 2018.03.08 03:00 1694.30000000 1695.22000000 1694.09000000 1695.51000000 1696.62568882 2.81972340 821 1520479800 2018.03.08 03:30 1695.16000000 1695.65000000 1694.91000000 1696.22000000 1696.53276607 2.72278071 1044 1520481600 2018.03.08 04:00 1695.60000000 1695.66000000 1694.69000000 1695.74000000 1696.44964550 2.46678356 674 1520483400 2018.03.08 04:30 1695.66000000 1696.01000000 1694.55000000 1696.22000000 1696.40777450 2.36891613 682 1520485200 2018.03.08 05:00 1696.04000000 1696.00000000 1694.95000000 1696.51000000 1696.36893883 2.32491502 797 1520487000 2018.03.08 05:30 1695.94000000 1695.39000000 1694.82000000 1695.94000000 1696.27570656 2.22917464 407 1520488800 2018.03.08 06:00 1695.38000000 1694.66000000 1694.41000000 1695.61000000 1696.12182974 2.02792173 452 1520490600 2018.03.08 06:30 1694.67000000 1695.33000000 1694.46000000 1695.88000000 1696.04641739 1.88730833 518 1520492400 2018.03.08 07:00 1695.45000000 1696.00000000 1694.33000000 1696.08000000 1696.04199668 1.77618030 835 1520494200 2018.03.08 07:30 1695.92000000 1695.31000000 1694.80000000 1696.31000000 1695.97228271 1.71248477 1670 1520496000 2018.03.08 08:00 1695.38000000 1695.89000000 1694.68000000 1696.25000000 1695.96444627 1.66549685 1736 1520497800 2018.03.08 08:30 1695.97000000 1697.18000000 1695.68000000 1697.52000000 1696.08021329 1.65070954 1887 1520499600 2018.03.08 09:00 1697.03000000 1698.43000000 1696.82000000 1698.51000000 1696.30400250 1.73895184 1619 1520501400 2018.03.08 09:30 1698.42000000 1698.70000000 1697.37000000 1699.33000000 1696.53219274 1.81439495 1277 1520503200 2018.03.08 10:00 1698.64000000 1699.77000000 1698.38000000 1700.14000000 1696.84055533 2.04916781 1291 1520505000 2018.03.08 10:30 1699.82000000 1699.03000000 1698.45000000 1700.02000000 1697.04907387 2.05421114 1828 1520506800 2018.03.08 11:00 1698.95000000 1698.89000000 1697.67000000 1699.04000000 1697.22440017 2.14529255 2182 1520508600 2018.03.08 11:30 1698.90000000 1699.36000000 1698.54000000 1699.86000000 1697.42779063 1.97124943 1212 1520510400 2018.03.08 12:00 1699.27000000 1699.15000000 1698.56000000 1699.41000000 1697.59181057 1.91798330 1139 1520512200 2018.03.08 12:30 1699.05000000 1698.96000000 1698.66000000 1699.68000000 1697.72211433 1.85277072 1574 1520514000 2018.03.08 13:00 1698.96000000 1699.32000000 1698.42000000 1699.86000000 1697.87429391 1.84904327 1160 1520515800 2018.03.08 13:30 1699.27000000 1698.53000000 1698.14000000 1699.68000000 1697.93674211 1.80524431 1186 1520517600 2018.03.08 14:00 1698.44000000 1697.27000000 1696.93000000 1698.76000000 1697.87324286 1.72200934 1241 1520519400 2018.03.08 14:30 1697.26000000 1697.65000000 1696.62000000 1699.84000000 1697.85198164 1.66749770 2591 1520521200 2018.03.08 15:00 1697.76000000 1697.31000000 1697.10000000 1699.24000000 1697.80036434 1.61278211 2323 1520523000 2018.03.08 15:30 1697.33000000 1698.85000000 1697.27000000 1699.72000000 1697.90032964 1.54266800 4302 1520524800 2018.03.08 16:00 1698.78000000 1698.04000000 1697.31000000 1699.08000000 1697.91363158 1.36187685 2950 1520526600 2018.03.08 16:30 1698.03000000 1695.82000000 1693.12000000 1698.53000000 1697.71423810 1.34296267 3856 1520528400 2018.03.08 17:00 1695.79000000 1695.22000000 1693.57000000 1695.84000000 1697.47669161 1.45894310 4471 1520530200 2018.03.08 17:30 1695.18000000 1695.81000000 1694.15000000 1696.91000000 1697.31795908 1.48694064 4646 1520532000 2018.03.08 18:00 1695.80000000 1697.16000000 1695.01000000 1698.08000000 1697.30291535 1.46003795 4476 1520533800 2018.03.08 18:30 1697.08000000 1696.18000000 1695.32000000 1697.60000000 1697.19597104 1.53253254 3716 1520535600 2018.03.08 19:00 1696.10000000 1696.51000000 1694.65000000 1697.48000000 1697.13064046 1.54571317 3802 1520537400 2018.03.08 19:30 1696.42000000 1698.07000000 1695.84000000 1699.44000000 1697.22010327 1.47999693 4463 1520539200 2018.03.08 20:00 1698.09000000 1698.58000000 1696.79000000 1698.89000000 1697.34961725 1.35206454 2382 1520541000 2018.03.08 20:30 1698.65000000 1698.98000000 1697.01000000 1699.04000000 1697.50489180 1.30741163 1089 1520542800 2018.03.08 21:00 1698.93000000 1698.55000000 1698.23000000 1700.38000000 1697.60442591 1.27512360 843 1520544600 2018.03.08 21:30 1698.51000000 1697.53000000 1696.75000000 1699.12000000 1697.59733773 1.21373752 1603 1520546400 2018.03.08 22:00 1697.61000000 1696.11000000 1695.70000000 1697.80000000 1697.45568652 1.20917029 2007 1520548200 2018.03.08 22:30 1696.20000000 1697.20000000 1695.82000000 1698.42000000 1697.43133542 1.16265849 1246 1520550000 2018.03.08 23:00 1697.15000000 1698.04000000 1696.09000000 1698.04000000 1697.48930347 1.09652132 553 1520551800 2018.03.08 23:30 1697.77000000 1697.55000000 1697.08000000 1698.31000000 1697.49508410 1.07255032 783 1520557200 2018.03.09 01:00 1697.59000000 1696.34000000 1696.13000000 1697.65000000 1697.38507609 1.08545923 1054 1520559000 2018.03.09 01:30 1696.29000000 1695.51000000 1694.63000000 1696.40000000 1697.20649741 1.14230821 693 1520560800 2018.03.09 02:00 1695.58000000 1695.25000000 1694.62000000 1696.51000000 1697.02016433 1.21561311 1083 1520562600 2018.03.09 02:30 1695.31000000 1694.59000000 1693.29000000 1696.11000000 1696.78872010 1.25750163 1550 1520564400 2018.03.09 03:00 1694.63000000 1692.77000000 1692.34000000 1695.17000000 1696.40598486 1.51781242 2266 1520566200 2018.03.09 03:30 1692.72000000 1692.49000000 1692.02000000 1693.40000000 1696.03303392 1.79007559 2174 1520568000 2018.03.09 04:00 1692.47000000 1693.34000000 1692.04000000 1694.43000000 1695.77655450 1.93675712 1634 1520569800 2018.03.09 04:30 1693.47000000 1693.25000000 1692.60000000 1694.00000000 1695.53593026 2.08130455 1447 1520571600 2018.03.09 05:00 1693.30000000 1693.41000000 1692.81000000 1694.58000000 1695.33346071 2.15868087 2094 1520573400 2018.03.09 05:30 1693.44000000 1693.45000000 1692.79000000 1694.17000000 1695.15408350 2.24237763 1119 1520575200 2018.03.09 06:00 1693.40000000 1692.71000000 1691.74000000 1693.45000000 1694.92131364 2.35304467 933 1520577000 2018.03.09 06:30 1692.61000000 1691.28000000 1691.24000000 1693.20000000 1694.57452187 2.47370835 1264 1520578800 2018.03.09 07:00 1691.30000000 1691.32000000 1690.95000000 1691.88000000 1694.26456740 2.48922414 1134 1520580600 2018.03.09 07:30 1691.30000000 1691.26000000 1690.60000000 1691.59000000 1693.97841813 2.41003343 878 1520582400 2018.03.09 08:00 1691.23000000 1690.57000000 1690.25000000 1691.41000000 1693.65380688 2.36482840 890 1520584200 2018.03.09 08:30 1690.59000000 1692.16000000 1690.48000000 1692.36000000 1693.51153956 2.24756961 1839 1520586000 2018.03.09 09:00 1692.21000000 1690.91000000 1690.59000000 1692.89000000 1693.26377388 2.27865742 1503 1520587800 2018.03.09 09:30 1691.02000000 1690.80000000 1690.37000000 1691.58000000 1693.02912875 2.19467956 1783 1520589600 2018.03.09 10:00 1690.76000000 1688.90000000 1688.45000000 1691.13000000 1692.63587839 2.11216536 1767 1520591400 2018.03.09 10:30 1688.84000000 1689.12000000 1688.72000000 1690.21000000 1692.30103283 1.96822809 1723 1520593200 2018.03.09 11:00 1689.18000000 1692.04000000 1689.15000000 1692.25000000 1692.27617256 1.74930551 3231 1520595000 2018.03.09 11:30 1692.03000000 1691.47000000 1690.82000000 1692.04000000 1692.19939422 1.59422053 2088 1520596800 2018.03.09 12:00 1691.51000000 1691.69000000 1690.98000000 1691.84000000 1692.15088049 1.43534923 1148 1520598600 2018.03.09 12:30 1691.68000000 1691.31000000 1691.19000000 1692.57000000 1692.07079663 1.31693403 1480 1520600400 2018.03.09 13:00 1691.27000000 1691.27000000 1691.05000000 1691.90000000 1691.99453029 1.29678810 973 1520602200 2018.03.09 13:30 1691.22000000 1691.66000000 1691.07000000 1692.05000000 1691.96267026 1.28475721 622 1520604000 2018.03.09 14:00 1691.76000000 1691.39000000 1690.77000000 1692.08000000 1691.90813023 1.23470226 1053 1520605800 2018.03.09 14:30 1691.33000000 1690.71000000 1690.41000000 1691.85000000 1691.79402259 1.18185790 1484 1520607600 2018.03.09 15:00 1690.75000000 1687.84000000 1685.12000000 1691.23000000 1691.41744901 1.28909587 3777 1520609400 2018.03.09 15:30 1687.86000000 1684.76000000 1683.15000000 1693.79000000 1690.78340625 1.76376992 11095 1520611200 2018.03.09 16:00 1684.75000000 1683.55000000 1682.18000000 1685.45000000 1690.09451042 2.28316853 7324 1520613000 2018.03.09 16:30 1683.47000000 1685.78000000 1681.55000000 1686.44000000 1689.68360466 2.47048337 9011 1520614800 2018.03.09 17:00 1685.78000000 1686.51000000 1683.05000000 1687.64000000 1689.38135660 2.56226156 9270 1520616600 2018.03.09 17:30 1686.53000000 1687.52000000 1684.12000000 1687.89000000 1689.20408454 2.57579741 6034 1520618400 2018.03.09 18:00 1687.52000000 1685.25000000 1684.94000000 1688.00000000 1688.82750506 2.73605960 4893 1520620200 2018.03.09 18:30 1685.25000000 1686.71000000 1684.70000000 1687.49000000 1688.62583791 2.69236794 4363 1520622000 2018.03.09 19:00 1686.73000000 1686.80000000 1685.80000000 1687.92000000 1688.45194859 2.68876720 3158 1520623800 2018.03.09 19:30 1686.85000000 1686.92000000 1685.91000000 1687.32000000 1688.30604872 2.66907498 2742 1520625600 2018.03.09 20:00 1686.92000000 1686.10000000 1685.55000000 1687.66000000 1688.09594884 2.72794413 2752 1520627400 2018.03.09 20:30 1686.10000000 1685.58000000 1685.03000000 1686.48000000 1687.85633467 2.79886246 2254 1520629200 2018.03.09 21:00 1685.58000000 1686.23000000 1685.30000000 1687.77000000 1687.70144565 2.67292107 2080 1520631000 2018.03.09 21:30 1686.23000000 1686.10000000 1685.49000000 1687.00000000 1687.54892702 2.56526387 1011 1520632800 2018.03.09 22:00 1686.10000000 1684.97000000 1684.42000000 1686.40000000 1687.30331492 2.45302319 2116 1520634600 2018.03.09 22:30 1684.97000000 1686.43000000 1684.60000000 1686.43000000 1687.22014207 2.28616338 1120 1520636400 2018.03.09 23:00 1686.38000000 1685.85000000 1685.31000000 1686.59000000 1687.08965235 2.10150694 861 1520638200 2018.03.09 23:30 1685.83000000 1685.95000000 1685.46000000 1686.50000000 1686.98111403 1.82509175 846 1520816400 2018.03.12 01:00 1685.59000000 1685.01000000 1684.69000000 1686.22000000 1686.79338889 1.51854608 1178 1520818200 2018.03.12 01:30 1684.98000000 1684.19000000 1683.83000000 1685.35000000 1686.54544709 1.22375231 415 1520820000 2018.03.12 02:00 1684.24000000 1683.48000000 1683.31000000 1684.28000000 1686.25349975 1.21084907 95 1520854200 2018.03.12 11:30 1679.00000000 1679.16000000 1678.96000000 1679.33000000 1685.57792834 1.78319717 103 1520856000 2018.03.12 12:00 1679.04000000 1678.93000000 1678.32000000 1679.58000000 1684.94479231 2.25225664 1764 1520857800 2018.03.12 12:30 1678.93000000 1678.84000000 1678.34000000 1679.03000000 1684.36338352 2.66489955 649