Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1070.98000000 1071.17000000 0.01000000 2.00000000 19.00000000 0.01000000 1.16996000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515387600 2018.01.08 05:00 1096.92000000 1097.43000000 1096.92000000 1097.73000000 1097.43000000 0.00000000 1003 1515389400 2018.01.08 05:30 1097.42000000 1097.32000000 1097.02000000 1097.58000000 1097.41952381 0.00000000 790 1515391200 2018.01.08 06:00 1097.33000000 1097.50000000 1097.07000000 1097.73000000 1097.42718821 0.00000000 1260 1515393000 2018.01.08 06:30 1097.50000000 1097.87000000 1097.42000000 1098.02000000 1097.46936076 0.00000000 785 1515394800 2018.01.08 07:00 1097.86000000 1097.72000000 1097.55000000 1097.94000000 1097.49323116 0.00000000 766 1515396600 2018.01.08 07:30 1097.72000000 1096.52000000 1096.33000000 1097.92000000 1097.40054248 0.00000000 2802 1515398400 2018.01.08 08:00 1096.52000000 1097.07000000 1096.22000000 1097.17000000 1097.36906225 0.00000000 1805 1515400200 2018.01.08 08:30 1097.07000000 1097.75000000 1096.73000000 1097.79000000 1097.40534203 0.00000000 1622 1515402000 2018.01.08 09:00 1097.74000000 1097.78000000 1097.37000000 1098.07000000 1097.44102374 0.00000000 2761 1515403800 2018.01.08 09:30 1097.78000000 1097.20000000 1097.02000000 1098.38000000 1097.41806910 0.00000000 4143 1515405600 2018.01.08 10:00 1097.20000000 1097.20000000 1096.38000000 1097.43000000 1097.39730061 0.00000000 4522 1515407400 2018.01.08 10:30 1097.18000000 1097.82000000 1097.13000000 1098.12000000 1097.43755770 0.00000000 3427 1515409200 2018.01.08 11:00 1097.82000000 1097.95000000 1097.57000000 1098.52000000 1097.48636173 0.00000000 2188 1515411000 2018.01.08 11:30 1097.93000000 1098.54000000 1097.93000000 1098.87000000 1097.58670823 0.00000000 1622 1515412800 2018.01.08 12:00 1098.54000000 1098.29000000 1097.90000000 1098.71000000 1097.65368840 0.00000000 2139 1515414600 2018.01.08 12:30 1098.29000000 1099.72000000 1098.29000000 1100.21000000 1097.85047998 0.00000000 3834 1515416400 2018.01.08 13:00 1099.81000000 1100.72000000 1099.77000000 1100.90000000 1098.12376760 0.00000000 2557 1515418200 2018.01.08 13:30 1100.72000000 1101.61000000 1100.57000000 1101.72000000 1098.45578973 0.00000000 2230 1515420000 2018.01.08 14:00 1101.61000000 1101.12000000 1100.72000000 1101.87000000 1098.70952404 0.00000000 2178 1515421800 2018.01.08 14:30 1101.12000000 1101.33000000 1101.07000000 1101.86000000 1098.95909318 1.61819248 3627 1515423600 2018.01.08 15:00 1101.36000000 1102.06000000 1100.22000000 1102.53000000 1099.25441764 1.80264970 4422 1515425400 2018.01.08 15:30 1102.09000000 1102.72000000 1101.90000000 1103.21000000 1099.58447310 1.99741815 3805 1515427200 2018.01.08 16:00 1102.69000000 1101.81000000 1101.27000000 1103.43000000 1099.79642805 2.06238158 3792 1515429000 2018.01.08 16:30 1101.81000000 1102.18000000 1101.52000000 1102.68000000 1100.02343490 2.14561222 4166 1515430800 2018.01.08 17:00 1102.20000000 1102.33000000 1101.78000000 1103.55000000 1100.24310777 2.20109396 4633 1515432600 2018.01.08 17:30 1102.29000000 1102.06000000 1101.83000000 1102.73000000 1100.41614512 2.11619482 3530 1515434400 2018.01.08 18:00 1102.03000000 1099.77000000 1099.19000000 1102.03000000 1100.35460749 1.97272525 3872 1515436200 2018.01.08 18:30 1099.72000000 1099.80000000 1099.28000000 1100.43000000 1100.30178773 1.88249077 3694 1515438000 2018.01.08 19:00 1099.80000000 1099.97000000 1099.33000000 1100.38000000 1100.27018890 1.79624684 2356 1515439800 2018.01.08 19:30 1100.01000000 1100.50000000 1099.92000000 1100.82000000 1100.29207567 1.65943709 1884 1515441600 2018.01.08 20:00 1100.50000000 1102.62000000 1100.32000000 1102.78000000 1100.51378275 1.56168672 2324 1515443400 2018.01.08 20:30 1102.62000000 1102.59000000 1102.27000000 1102.98000000 1100.71151773 1.47785913 1612 1515445200 2018.01.08 21:00 1102.57000000 1102.51000000 1102.12000000 1102.89000000 1100.88280175 1.36252341 1250 1515447000 2018.01.08 21:30 1102.51000000 1102.66000000 1102.22000000 1102.70000000 1101.05205873 1.27322963 1230 1515448800 2018.01.08 22:00 1102.64000000 1102.87000000 1102.47000000 1103.04000000 1101.22519599 1.12397892 1068 1515450600 2018.01.08 22:30 1102.87000000 1103.05000000 1102.62000000 1103.41000000 1101.39898685 1.08482592 917 1515452400 2018.01.08 23:00 1103.05000000 1103.32000000 1102.99000000 1103.48000000 1101.58194048 1.09952226 574 1515454200 2018.01.08 23:30 1103.27000000 1103.11000000 1103.10000000 1103.56000000 1101.72746996 1.11746712 409 1515459600 2018.01.09 01:00 1103.04000000 1102.22000000 1102.22000000 1103.34000000 1101.77437758 1.10520727 681 1515461400 2018.01.09 01:30 1102.22000000 1101.07000000 1101.07000000 1102.38000000 1101.70729400 1.12514698 858 1515463200 2018.01.09 02:00 1101.07000000 1101.42000000 1101.07000000 1101.61000000 1101.67993267 1.12993077 1086 1515465000 2018.01.09 02:30 1101.42000000 1100.92000000 1100.77000000 1101.47000000 1101.60755813 1.13127996 733 1515466800 2018.01.09 03:00 1100.88000000 1100.92000000 1100.24000000 1101.07000000 1101.54207640 1.15332234 1512 1515468600 2018.01.09 03:30 1100.99000000 1101.21000000 1100.57000000 1101.62000000 1101.51045008 1.15291707 2621 1515470400 2018.01.09 04:00 1101.27000000 1101.92000000 1101.07000000 1102.03000000 1101.54945483 1.13523859 2346 1515472200 2018.01.09 04:30 1101.87000000 1101.97000000 1101.37000000 1102.04000000 1101.58950675 1.12802459 1380 1515474000 2018.01.09 05:00 1101.97000000 1101.47000000 1101.31000000 1102.07000000 1101.57812516 1.05483693 955 1515475800 2018.01.09 05:30 1101.47000000 1101.77000000 1101.42000000 1101.80000000 1101.59639895 0.97202932 616 1515477600 2018.01.09 06:00 1101.77000000 1101.92000000 1101.70000000 1102.03000000 1101.62721810 0.89093629 637 1515479400 2018.01.09 06:30 1101.92000000 1101.89000000 1101.62000000 1102.07000000 1101.65224495 0.84384688 544 1515481200 2018.01.09 07:00 1101.92000000 1102.42000000 1101.92000000 1102.77000000 1101.72536448 0.80013739 770 1515483000 2018.01.09 07:30 1102.45000000 1102.67000000 1102.22000000 1103.05000000 1101.81532976 0.77094092 980 1515484800 2018.01.09 08:00 1102.67000000 1102.32000000 1102.32000000 1103.25000000 1101.86339360 0.74975411 968 1515486600 2018.01.09 08:30 1102.32000000 1102.37000000 1102.14000000 1102.94000000 1101.91164183 0.72689469 1651 1515488400 2018.01.09 09:00 1102.37000000 1101.22000000 1101.02000000 1102.44000000 1101.84577118 0.71899219 2782 1515490200 2018.01.09 09:30 1101.22000000 1102.36000000 1101.12000000 1102.69000000 1101.89474535 0.67256977 3019 1515492000 2018.01.09 10:00 1102.32000000 1102.46000000 1102.17000000 1103.00000000 1101.94857913 0.60916530 3887 1515493800 2018.01.09 10:30 1102.46000000 1100.97000000 1100.27000000 1102.46000000 1101.85538111 0.57250022 4856 1515495600 2018.01.09 11:00 1101.00000000 1101.28000000 1100.66000000 1101.53000000 1101.80058291 0.57153291 3495 1515497400 2018.01.09 11:30 1101.28000000 1101.80000000 1101.03000000 1102.09000000 1101.80052740 0.54768444 2698 1515499200 2018.01.09 12:00 1101.82000000 1101.58000000 1101.32000000 1102.61000000 1101.77952479 0.54257960 2638 1515501000 2018.01.09 12:30 1101.57000000 1102.37000000 1101.55000000 1102.69000000 1101.83576052 0.52032790 2001 1515502800 2018.01.09 13:00 1102.37000000 1102.24000000 1101.88000000 1102.75000000 1101.87425952 0.48239830 2391 1515504600 2018.01.09 13:30 1102.25000000 1102.37000000 1102.17000000 1102.94000000 1101.92147290 0.46504225 2176 1515506400 2018.01.09 14:00 1102.38000000 1102.57000000 1101.80000000 1102.57000000 1101.98323738 0.48092048 2209 1515508200 2018.01.09 14:30 1102.48000000 1101.47000000 1101.37000000 1102.87000000 1101.93435763 0.49611298 2909 1515510000 2018.01.09 15:00 1101.44000000 1102.51000000 1100.93000000 1102.51000000 1101.98918072 0.49462404 3816 1515511800 2018.01.09 15:30 1102.53000000 1101.08000000 1099.77000000 1102.53000000 1101.90259208 0.54021014 5781 1515513600 2018.01.09 16:00 1101.08000000 1099.64000000 1098.63000000 1101.09000000 1101.68710712 0.76436887 4065 1515515400 2018.01.09 16:30 1099.57000000 1099.07000000 1097.64000000 1099.64000000 1101.43785882 1.00618481 5056 1515517200 2018.01.09 17:00 1099.07000000 1099.67000000 1098.74000000 1100.14000000 1101.26949131 1.09714494 3981 1515519000 2018.01.09 17:30 1099.67000000 1099.57000000 1099.22000000 1100.62000000 1101.10763500 1.15473152 3843 1515520800 2018.01.09 18:00 1099.57000000 1100.10000000 1098.83000000 1100.17000000 1101.01166976 1.16770178 4400 1515522600 2018.01.09 18:30 1100.07000000 1099.76000000 1099.57000000 1100.69000000 1100.89246312 1.18734652 4877 1515524400 2018.01.09 19:00 1099.76000000 1099.40000000 1098.77000000 1100.02000000 1100.75032377 1.26445234 2938 1515526200 2018.01.09 19:30 1099.45000000 1100.41000000 1099.40000000 1100.41000000 1100.71791198 1.22202719 1821 1515528000 2018.01.09 20:00 1100.41000000 1100.95000000 1100.12000000 1101.13000000 1100.74001560 1.15539982 2173 1515529800 2018.01.09 20:30 1100.91000000 1100.31000000 1100.12000000 1101.03000000 1100.69906174 1.16487993 2364 1515531600 2018.01.09 21:00 1100.31000000 1101.72000000 1100.31000000 1102.50000000 1100.79629395 1.16482986 2645 1515533400 2018.01.09 21:30 1101.71000000 1100.97000000 1100.77000000 1101.95000000 1100.81283739 1.14245587 2127 1515535200 2018.01.09 22:00 1100.99000000 1100.69000000 1100.28000000 1101.47000000 1100.80113859 1.13021557 1745 1515537000 2018.01.09 22:30 1100.65000000 1100.68000000 1100.32000000 1101.14000000 1100.78960158 1.07434420 1257 1515538800 2018.01.09 23:00 1100.68000000 1100.07000000 1099.74000000 1100.96000000 1100.72106810 1.02983232 585 1515540600 2018.01.09 23:30 1100.07000000 1098.97000000 1098.97000000 1100.17000000 1100.55429971 1.01266537 449 1515546000 2018.01.10 01:00 1099.41000000 1098.63000000 1098.33000000 1099.41000000 1100.37103307 0.97047143 910 1515547800 2018.01.10 01:30 1098.70000000 1098.52000000 1098.32000000 1099.09000000 1100.19474420 1.00047733 808 1515549600 2018.01.10 02:00 1098.54000000 1097.87000000 1097.73000000 1098.56000000 1099.97333999 0.96095371 1270 1515551400 2018.01.10 02:30 1097.87000000 1097.67000000 1097.34000000 1098.32000000 1099.75397428 1.03458298 1566 1515553200 2018.01.10 03:00 1097.66000000 1097.48000000 1096.18000000 1098.52000000 1099.53740530 1.14870163 2386 1515555000 2018.01.10 03:30 1097.52000000 1097.67000000 1097.09000000 1097.90000000 1099.35955718 1.23329572 2011 1515556800 2018.01.10 04:00 1097.67000000 1097.95000000 1097.30000000 1098.19000000 1099.22531364 1.28960526 1601 1515558600 2018.01.10 04:30 1098.03000000 1098.36000000 1097.82000000 1098.42000000 1099.14290281 1.31592048 1253 1515560400 2018.01.10 05:00 1098.32000000 1097.84000000 1097.69000000 1098.32000000 1099.01881683 1.35059783 598 1515562200 2018.01.10 05:30 1097.80000000 1097.50000000 1097.27000000 1097.86000000 1098.87416761 1.40726986 713 1515564000 2018.01.10 06:00 1097.52000000 1097.49000000 1097.15000000 1097.72000000 1098.74234212 1.46150700 838 1515565800 2018.01.10 06:30 1097.48000000 1097.98000000 1096.82000000 1097.99000000 1098.66973811 1.43657757 729 1515567600 2018.01.10 07:00 1097.96000000 1097.97000000 1097.52000000 1098.16000000 1098.60309639 1.36100175 859 1515569400 2018.01.10 07:30 1097.99000000 1098.02000000 1097.75000000 1098.38000000 1098.54756340 1.31824660 1463 1515571200 2018.01.10 08:00 1098.02000000 1097.85000000 1097.53000000 1098.50000000 1098.48112879 1.12168436 1470 1515573000 2018.01.10 08:30 1097.85000000 1098.23000000 1097.62000000 1098.45000000 1098.45721176 0.97311718 2596 1515574800 2018.01.10 09:00 1098.21000000 1098.27000000 1097.90000000 1098.90000000 1098.43938207 0.83210985 4826 1515576600 2018.01.10 09:30 1098.27000000 1098.72000000 1097.67000000 1098.88000000 1098.46610759 0.67922556 3714 1515578400 2018.01.10 10:00 1098.67000000 1099.32000000 1098.62000000 1100.51000000 1098.54743067 0.65788970 4693 1515580200 2018.01.10 10:30 1099.32000000 1100.00000000 1099.17000000 1100.11000000 1098.68577061 0.80856907 2963 1515582000 2018.01.10 11:00 1100.00000000 1100.54000000 1099.82000000 1101.25000000 1098.86236388 1.00310290 2667 1515583800 2018.01.10 11:30 1100.57000000 1101.12000000 1100.42000000 1101.28000000 1099.07737685 1.22616681 2501 1515585600 2018.01.10 12:00 1101.12000000 1102.53000000 1100.92000000 1103.39000000 1099.40619810 1.55946282 4731 1515587400 2018.01.10 12:30 1102.57000000 1101.52000000 1100.62000000 1105.38000000 1099.60751257 1.66792269 10678 1515589200 2018.01.10 13:00 1101.52000000 1103.91000000 1101.42000000 1105.62000000 1100.01727327 2.00815106 8366 1515591000 2018.01.10 13:30 1103.89000000 1102.63000000 1101.98000000 1104.42000000 1100.26610439 2.11514407 4570 1515592800 2018.01.10 14:00 1102.62000000 1101.89000000 1101.13000000 1103.27000000 1100.42076112 2.13827440 4875 1515594600 2018.01.10 14:30 1101.86000000 1102.29000000 1100.45000000 1102.61000000 1100.59878387 2.18953407 4550 1515596400 2018.01.10 15:00 1102.32000000 1102.57000000 1101.66000000 1103.05000000 1100.78651874 2.20483527 4270 1515598200 2018.01.10 15:30 1102.57000000 1100.23000000 1099.27000000 1102.94000000 1100.73351695 2.06699877 6398 1515600000 2018.01.10 16:00 1100.17000000 1099.52000000 1098.92000000 1101.04000000 1100.61794391 1.92949743 4565 1515601800 2018.01.10 16:30 1099.52000000 1099.42000000 1097.55000000 1100.62000000 1100.50385401 1.84215078 7055 1515603600 2018.01.10 17:00 1099.42000000 1101.01000000 1099.22000000 1101.18000000 1100.55205839 1.75783374 5299 1515605400 2018.01.10 17:30 1101.02000000 1100.94000000 1099.77000000 1101.40000000 1100.58900521 1.66519567 5290 1515607200 2018.01.10 18:00 1100.94000000 1101.28000000 1100.37000000 1101.84000000 1100.65481424 1.54874071 5847 1515609000 2018.01.10 18:30 1101.27000000 1101.46000000 1099.57000000 1101.69000000 1100.73149860 1.44787167 4677 1515610800 2018.01.10 19:00 1101.45000000 1101.02000000 1100.73000000 1102.46000000 1100.75897492 1.33351787 3175 1515612600 2018.01.10 19:30 1101.02000000 1101.80000000 1100.68000000 1101.81000000 1100.85812017 1.23977813 2641 1515614400 2018.01.10 20:00 1101.80000000 1102.12000000 1101.67000000 1102.50000000 1100.97829920 1.17685069 3209 1515616200 2018.01.10 20:30 1102.11000000 1102.45000000 1101.97000000 1102.82000000 1101.11846118 1.14687198 2034 1515618000 2018.01.10 21:00 1102.46000000 1102.22000000 1101.89000000 1103.31000000 1101.22336964 1.12692458 3721 1515619800 2018.01.10 21:30 1102.27000000 1103.12000000 1101.58000000 1103.35000000 1101.40400110 1.14498400 3078 1515621600 2018.01.10 22:00 1103.09000000 1102.60000000 1102.28000000 1103.72000000 1101.51790576 1.12457028 3342 1515623400 2018.01.10 22:30 1102.52000000 1101.87000000 1101.85000000 1102.66000000 1101.55143854 1.12187127 1669 1515625200 2018.01.10 23:00 1101.82000000 1102.22000000 1101.71000000 1102.27000000 1101.61511106 0.99823395 707 1515627000 2018.01.10 23:30 1102.22000000 1101.63000000 1101.34000000 1102.38000000 1101.61652906 0.97214978 583 1515632400 2018.01.11 01:00 1101.78000000 1102.12000000 1101.32000000 1102.32000000 1101.66447867 0.97899018 651 1515634200 2018.01.11 01:30 1102.13000000 1102.15000000 1101.32000000 1102.26000000 1101.71071880 0.97974569 1200 1515636000 2018.01.11 02:00 1102.16000000 1103.22000000 1102.11000000 1103.28000000 1101.85445986 1.04097139 2075 1515637800 2018.01.11 02:30 1103.22000000 1102.77000000 1102.34000000 1103.41000000 1101.94165416 1.00991645 2270 1515639600 2018.01.11 03:00 1102.79000000 1102.13000000 1101.77000000 1102.79000000 1101.95959186 0.85504843 2470 1515641400 2018.01.11 03:30 1102.17000000 1102.15000000 1101.80000000 1102.45000000 1101.97772597 0.63937454 1655 1515643200 2018.01.11 04:00 1102.15000000 1101.72000000 1101.53000000 1102.44000000 1101.95318064 0.60780109 1441 1515645000 2018.01.11 04:30 1101.72000000 1103.14000000 1101.71000000 1103.14000000 1102.06621106 0.59553134 1247 1515646800 2018.01.11 05:00 1103.16000000 1103.13000000 1102.78000000 1103.48000000 1102.16752429 0.59409776 1663 1515648600 2018.01.11 05:30 1103.15000000 1103.53000000 1103.12000000 1104.25000000 1102.29728388 0.62353337 3006 1515650400 2018.01.11 06:00 1103.59000000 1103.09000000 1102.62000000 1103.96000000 1102.37278065 0.56561716 1432 1515652200 2018.01.11 06:30 1103.09000000 1102.78000000 1102.33000000 1103.37000000 1102.41156345 0.55029629 1509 1515654000 2018.01.11 07:00 1102.82000000 1102.67000000 1102.42000000 1103.01000000 1102.43617645 0.54444459 1139 1515655800 2018.01.11 07:30 1102.73000000 1102.63000000 1102.47000000 1103.13000000 1102.45463584 0.54279860 1651 1515657600 2018.01.11 08:00 1102.57000000 1103.76000000 1101.97000000 1104.38000000 1102.57895623 0.59248858 1612 1515659400 2018.01.11 08:30 1103.70000000 1103.63000000 1103.33000000 1103.93000000 1102.67905564 0.62292741 1426 1515661200 2018.01.11 09:00 1103.63000000 1103.55000000 1102.82000000 1103.63000000 1102.76200272 0.65572202 2408 1515663000 2018.01.11 09:30 1103.52000000 1102.79000000 1102.62000000 1103.99000000 1102.76466913 0.62477908 3003 1515664800 2018.01.11 10:00 1102.80000000 1104.02000000 1102.67000000 1104.31000000 1102.88422445 0.67294953 3842 1515666600 2018.01.11 10:30 1104.02000000 1103.42000000 1103.37000000 1104.17000000 1102.93525069 0.62250509 2842 1515668400 2018.01.11 11:00 1103.43000000 1103.46000000 1102.92000000 1103.76000000 1102.98522682 0.60446186 2989 1515670200 2018.01.11 11:30 1103.47000000 1103.40000000 1103.30000000 1104.49000000 1103.02472903 0.57929125 2507 1515672000 2018.01.11 12:00 1103.37000000 1104.26000000 1103.27000000 1104.34000000 1103.14237388 0.63697992 2451 1515673800 2018.01.11 12:30 1104.26000000 1104.45000000 1103.97000000 1104.86000000 1103.26690970 0.69933704 2899 1515675600 2018.01.11 13:00 1104.43000000 1103.73000000 1103.67000000 1104.64000000 1103.31101354 0.66123841 1866 1515677400 2018.01.11 13:30 1103.73000000 1104.52000000 1103.57000000 1104.75000000 1103.42615511 0.66285070 2460 1515679200 2018.01.11 14:00 1104.52000000 1104.00000000 1103.82000000 1104.69000000 1103.48080700 0.55264962 2653 1515681000 2018.01.11 14:30 1104.04000000 1099.23000000 1098.77000000 1104.07000000 1103.07596824 1.10571488 10854 1515682800 2018.01.11 15:00 1099.21000000 1099.37000000 1097.87000000 1100.66000000 1102.72301888 1.43559821 7984 1515684600 2018.01.11 15:30 1099.32000000 1097.93000000 1097.73000000 1099.58000000 1102.26654089 1.86739988 8637 1515686400 2018.01.11 16:00 1097.93000000 1097.83000000 1096.77000000 1098.06000000 1101.84401319 2.20763670 5299 1515688200 2018.01.11 16:30 1097.92000000 1097.70000000 1096.60000000 1098.56000000 1101.44934527 2.49359207 6515 1515690000 2018.01.11 17:00 1097.75000000 1096.83000000 1096.02000000 1098.21000000 1101.00940762 2.81263372 7524 1515691800 2018.01.11 17:30 1096.81000000 1096.47000000 1095.57000000 1097.37000000 1100.57708309 3.09984830 6057 1515693600 2018.01.11 18:00 1096.47000000 1097.14000000 1096.17000000 1097.49000000 1100.24974184 3.21407092 4695 1515695400 2018.01.11 18:30 1097.13000000 1098.28000000 1096.87000000 1098.75000000 1100.06214738 3.21158317 4656 1515697200 2018.01.11 19:00 1098.28000000 1098.38000000 1098.07000000 1098.84000000 1099.90194287 3.18260216 2345 1515699000 2018.01.11 19:30 1098.38000000 1098.42000000 1097.97000000 1098.75000000 1099.76080545 3.17025864 2081 1515700800 2018.01.11 20:00 1098.42000000 1098.57000000 1097.87000000 1099.55000000 1099.64739541 3.06028263 3530 1515702600 2018.01.11 20:30 1098.57000000 1098.71000000 1098.09000000 1099.18000000 1099.55811966 2.96521368 2008 1515704400 2018.01.11 21:00 1098.72000000 1098.51000000 1098.47000000 1099.48000000 1099.45829874 2.85687050 2610 1515706200 2018.01.11 21:30 1098.47000000 1099.03000000 1098.42000000 1099.59000000 1099.41750838 2.72264615 2629 1515708000 2018.01.11 22:00 1099.03000000 1098.49000000 1098.22000000 1099.34000000 1099.32917425 2.50687404 1406 1515709800 2018.01.11 22:30 1098.49000000 1098.64000000 1098.33000000 1099.12000000 1099.26353861 2.22930544 1522 1515711600 2018.01.11 23:00 1098.64000000 1098.79000000 1098.53000000 1099.22000000 1099.21843969 1.98684746 919 1515713400 2018.01.11 23:30 1098.77000000 1098.77000000 1098.70000000 1099.36000000 1099.17573115 1.58031734 632 1515718800 2018.01.12 01:00 1098.63000000 1098.50000000 1098.17000000 1099.02000000 1099.11137580 1.11594897 696 1515720600 2018.01.12 01:30 1098.52000000 1098.36000000 1098.21000000 1098.81000000 1099.03981620 1.07364076 931 1515722400 2018.01.12 02:00 1098.36000000 1097.96000000 1097.32000000 1098.69000000 1098.93697656 1.01798862 3984 1515724200 2018.01.12 02:30 1097.98000000 1098.22000000 1097.68000000 1098.46000000 1098.86869308 0.95529480 2851 1515726000 2018.01.12 03:00 1098.27000000 1098.34000000 1097.62000000 1098.58000000 1098.81834136 0.89909359 1929 1515727800 2018.01.12 03:30 1098.34000000 1099.06000000 1098.33000000 1099.19000000 1098.84135647 0.87997938 1574 1515729600 2018.01.12 04:00 1099.03000000 1100.28000000 1099.03000000 1100.60000000 1098.97837014 0.89592520 1827 1515731400 2018.01.12 04:30 1100.34000000 1100.85000000 1100.02000000 1100.90000000 1099.15662060 0.89817917 1109 1515733200 2018.01.12 05:00 1100.85000000 1101.36000000 1100.47000000 1101.38000000 1099.36646626 1.00396272 1527 1515735000 2018.01.12 05:30 1101.30000000 1101.35000000 1100.79000000 1101.57000000 1099.55537423 1.14395737 872 1515736800 2018.01.12 06:00 1101.34000000 1102.70000000 1101.30000000 1102.96000000 1099.85486240 1.41749684 1352 1515738600 2018.01.12 06:30 1102.69000000 1102.98000000 1102.47000000 1104.01000000 1100.15249455 1.64629170 1513 1515740400 2018.01.12 07:00 1103.06000000 1102.03000000 1101.97000000 1103.36000000 1100.33130460 1.72459853 1549 1515742200 2018.01.12 07:30 1102.07000000 1102.88000000 1101.86000000 1103.34000000 1100.57403749 1.85950260 1864 1515744000 2018.01.12 08:00 1102.87000000 1103.22000000 1102.77000000 1103.69000000 1100.82603392 1.97534678 962 1515745800 2018.01.12 08:30 1103.17000000 1102.96000000 1102.63000000 1103.64000000 1101.02926879 2.05640559 1734 1515747600 2018.01.12 09:00 1102.96000000 1101.65000000 1101.61000000 1103.18000000 1101.08838604 1.99956260 3341 1515749400 2018.01.12 09:30 1101.69000000 1100.67000000 1099.67000000 1102.07000000 1101.04853975 1.91459569 4955 1515751200 2018.01.12 10:00 1100.67000000 1100.07000000 1099.87000000 1101.19000000 1100.95534549 1.83998456 5182 1515753000 2018.01.12 10:30 1100.09000000 1097.89000000 1096.64000000 1100.14000000 1100.66340783 1.86407185 7292 1515754800 2018.01.12 11:00 1097.89000000 1097.70000000 1096.62000000 1098.80000000 1100.38117851 1.91890883 7021 1515756600 2018.01.12 11:30 1097.72000000 1097.65000000 1096.96000000 1098.50000000 1100.12106627 1.99391824 4282 1515758400 2018.01.12 12:00 1097.65000000 1098.76000000 1097.48000000 1098.79000000 1099.99144091 1.98944792 2695 1515760200 2018.01.12 12:30 1098.79000000 1098.99000000 1098.27000000 1099.49000000 1099.89606559 1.99261352 2801 1515762000 2018.01.12 13:00 1098.99000000 1097.62000000 1097.43000000 1099.03000000 1099.67929744 2.10518521 2896 1515763800 2018.01.12 13:30 1097.57000000 1098.02000000 1097.20000000 1098.07000000 1099.52126911 2.19745446 2410 1515765600 2018.01.12 14:00 1098.02000000 1098.08000000 1097.32000000 1098.16000000 1099.38400538 2.27071318 2726 1515767400 2018.01.12 14:30 1098.08000000 1097.85000000 1097.37000000 1098.44000000 1099.23790963 2.33074940 3104 1515769200 2018.01.12 15:00 1097.83000000 1096.36000000 1096.29000000 1098.35000000 1098.96382300 2.46953552 4111 1515771000 2018.01.12 15:30 1096.27000000 1094.01000000 1090.27000000 1096.27000000 1098.49203033 2.80500508 14288 1515772800 2018.01.12 16:00 1093.93000000 1093.47000000 1093.02000000 1094.41000000 1098.01374173 3.01582580 8937 1515774600 2018.01.12 16:30 1093.47000000 1093.32000000 1092.43000000 1094.33000000 1097.56671871 3.12108859 6098 1515776400 2018.01.12 17:00 1093.34000000 1094.88000000 1092.67000000 1095.32000000 1097.31084074 3.08999787 5439 1515778200 2018.01.12 17:30 1094.86000000 1095.86000000 1094.76000000 1096.70000000 1097.17266543 2.88074574 6498 1515780000 2018.01.12 18:00 1095.87000000 1095.37000000 1095.17000000 1096.48000000 1097.00098301 2.60668218 4893 1515781800 2018.01.12 18:30 1095.41000000 1097.06000000 1095.37000000 1097.64000000 1097.00660367 2.23976491 5964 1515783600 2018.01.12 19:00 1097.07000000 1097.40000000 1096.80000000 1097.89000000 1097.04406999 1.98601812 2889 1515785400 2018.01.12 19:30 1097.40000000 1097.56000000 1097.04000000 1097.74000000 1097.09320618 1.82131114 2188 1515787200 2018.01.12 20:00 1097.57000000 1098.37000000 1097.47000000 1098.62000000 1097.21480559 1.74328367 2827 1515789000 2018.01.12 20:30 1098.42000000 1099.86000000 1098.11000000 1100.05000000 1097.46672887 1.89298409 4726 1515790800 2018.01.12 21:00 1099.89000000 1100.14000000 1099.37000000 1100.77000000 1097.72132612 2.05534008 3085 1515792600 2018.01.12 21:30 1100.14000000 1098.04000000 1097.57000000 1100.15000000 1097.75167601 2.06660492 3834 1515794400 2018.01.12 22:00 1098.02000000 1099.23000000 1097.73000000 1099.71000000 1097.89246877 2.13068009 1831 1515796200 2018.01.12 22:30 1099.26000000 1097.92000000 1097.72000000 1099.34000000 1097.89509080 2.11758913 1351 1515798000 2018.01.12 23:00 1097.92000000 1097.42000000 1095.73000000 1098.05000000 1097.84984405 2.10088751 1645 1515799800 2018.01.12 23:30 1097.47000000 1097.22000000 1097.07000000 1098.07000000 1097.78985891 2.08093222 983 1515978000 2018.01.15 01:00 1094.89000000 1096.37000000 1094.14000000 1096.79000000 1097.65463425 2.04952976 1577 1515979800 2018.01.15 01:30 1096.32000000 1096.57000000 1095.72000000 1096.81000000 1097.55133575 2.02386585 1269 1515981600 2018.01.15 02:00 1096.57000000 1096.82000000 1096.21000000 1097.17000000 1097.48168472 1.98952234 2534 1515983400 2018.01.15 02:30 1096.77000000 1097.85000000 1096.37000000 1097.94000000 1097.51676237 1.84250229 2414 1515985200 2018.01.15 03:00 1097.83000000 1097.04000000 1096.75000000 1098.14000000 1097.47135643 1.60063226 4342 1515987000 2018.01.15 03:30 1097.02000000 1097.92000000 1096.82000000 1098.20000000 1097.51408439 1.30938064 2418 1515988800 2018.01.15 04:00 1097.95000000 1099.07000000 1097.67000000 1099.63000000 1097.66226683 1.21200044 3090 1515990600 2018.01.15 04:30 1099.07000000 1099.40000000 1098.93000000 1099.68000000 1097.82776523 1.19536467 2021 1515992400 2018.01.15 05:00 1099.40000000 1098.84000000 1098.74000000 1099.46000000 1097.92416854 1.07388022 1892 1515994200 2018.01.15 05:30 1098.86000000 1099.22000000 1098.59000000 1099.28000000 1098.04758106 1.08095358 1337 1515996000 2018.01.15 06:00 1099.17000000 1099.77000000 1099.17000000 1100.07000000 1098.21162096 1.12356483 1405 1515997800 2018.01.15 06:30 1099.77000000 1099.55000000 1099.30000000 1100.05000000 1098.33908563 1.14740768 1908 1515999600 2018.01.15 07:00 1099.54000000 1099.38000000 1097.58000000 1099.72000000 1098.43822033 1.17136243 3557 1516001400 2018.01.15 07:30 1099.36000000 1099.31000000 1098.78000000 1099.99000000 1098.52124696 1.15321097 3405 1516003200 2018.01.15 08:00 1099.31000000 1099.06000000 1098.41000000 1099.75000000 1098.57255678 1.11298122 3797 1516005000 2018.01.15 08:30 1099.03000000 1098.30000000 1097.68000000 1099.39000000 1098.54659899 1.10247879 2633 1516006800 2018.01.15 09:00 1098.33000000 1098.43000000 1098.17000000 1099.41000000 1098.53549432 1.08941924 3960 1516008600 2018.01.15 09:30 1098.44000000 1099.74000000 1098.43000000 1100.20000000 1098.65020915 1.13707505 2897 1516010400 2018.01.15 10:00 1099.74000000 1098.51000000 1098.17000000 1099.87000000 1098.63685590 1.10101864 3866 1516012200 2018.01.15 10:30 1098.52000000 1096.22000000 1096.12000000 1098.73000000 1098.40667915 1.15471659 3407 1516014000 2018.01.15 11:00 1096.22000000 1095.67000000 1095.32000000 1096.49000000 1098.14604304 1.23702177 3366 1516015800 2018.01.15 11:30 1095.67000000 1095.33000000 1094.43000000 1096.08000000 1097.87784846 1.39346844 4489 1516017600 2018.01.15 12:00 1095.36000000 1093.44000000 1093.39000000 1095.70000000 1097.45519623 1.79973913 4124 1516019400 2018.01.15 12:30 1093.42000000 1094.17000000 1092.32000000 1094.65000000 1097.14232040 2.03928849 3517 1516021200 2018.01.15 13:00 1094.22000000 1094.37000000 1093.57000000 1094.75000000 1096.87828988 2.22520746 2516 1516023000 2018.01.15 13:30 1094.38000000 1094.66000000 1094.18000000 1095.21000000 1096.66702418 2.34567790 2294 1516024800 2018.01.15 14:00 1094.69000000 1094.67000000 1094.26000000 1095.02000000 1096.47683140 2.39345836 1939 1516026600 2018.01.15 14:30 1094.67000000 1093.72000000 1093.58000000 1095.02000000 1096.21427603 2.46718929 2363 1516028400 2018.01.15 15:00 1093.72000000 1093.11000000 1092.27000000 1094.10000000 1095.91863069 2.58389108 2846 1516030200 2018.01.15 15:30 1093.11000000 1092.62000000 1092.10000000 1093.35000000 1095.60447539 2.67217251 2671 1516032000 2018.01.15 16:00 1092.62000000 1092.58000000 1091.57000000 1092.97000000 1095.31643011 2.66888210 2692 1516033800 2018.01.15 16:30 1092.57000000 1093.51000000 1092.17000000 1093.64000000 1095.14438915 2.56898510 2725 1516035600 2018.01.15 17:00 1093.51000000 1093.55000000 1091.87000000 1094.27000000 1094.99254256 2.44449410 3566 1516037400 2018.01.15 17:30 1093.55000000 1093.92000000 1092.84000000 1093.94000000 1094.89039565 2.27376391 2763 1516039200 2018.01.15 18:00 1093.91000000 1093.51000000 1090.95000000 1093.93000000 1094.75892940 2.10772229 4840 1516041000 2018.01.15 18:30 1093.50000000 1093.11000000 1092.97000000 1093.70000000 1094.60188851 1.99269346 1578 1516042800 2018.01.15 19:00 1093.07000000 1092.26000000 1091.93000000 1093.07000000 1094.37885151 1.86734014 1221 1516044600 2018.01.15 19:30 1092.26000000 1091.94000000 1091.59000000 1092.44000000 1094.14657993 1.49847530 1301 1516064400 2018.01.16 01:00 1092.61000000 1093.23000000 1091.92000000 1093.42000000 1094.05928661 1.13092674 1267 1516066200 2018.01.16 01:30 1093.25000000 1093.62000000 1093.12000000 1094.09000000 1094.01744979 1.01127236 1049 1516068000 2018.01.16 02:00 1093.62000000 1093.22000000 1092.84000000 1093.78000000 1093.94150219 0.92151672 1853 1516069800 2018.01.16 02:30 1093.22000000 1093.08000000 1092.72000000 1093.50000000 1093.85945436 0.84270940 1478 1516071600 2018.01.16 03:00 1093.06000000 1092.72000000 1092.19000000 1093.18000000 1093.75093490 0.82077433 3065 1516073400 2018.01.16 03:30 1092.75000000 1092.97000000 1092.22000000 1093.14000000 1093.67656015 0.79786579 1763 1516075200 2018.01.16 04:00 1092.97000000 1093.07000000 1092.62000000 1093.34000000 1093.61879251 0.76511527 2109 1516077000 2018.01.16 04:30 1093.07000000 1093.01000000 1092.57000000 1093.28000000 1093.56081227 0.70792839 2190 1516078800 2018.01.16 05:00 1093.01000000 1093.25000000 1092.94000000 1093.53000000 1093.53121110 0.64658566 1380 1516080600 2018.01.16 05:30 1093.27000000 1093.72000000 1092.99000000 1093.77000000 1093.54919100 0.65871280 1456 1516082400 2018.01.16 06:00 1093.72000000 1093.50000000 1093.46000000 1093.89000000 1093.54450614 0.64836330 1056 1516084200 2018.01.16 06:30 1093.51000000 1093.26000000 1093.02000000 1093.55000000 1093.51741032 0.60093520 1155 1516086000 2018.01.16 07:00 1093.28000000 1093.57000000 1092.53000000 1093.66000000 1093.52241886 0.56614405 1056 1516087800 2018.01.16 07:30 1093.56000000 1093.62000000 1092.87000000 1093.76000000 1093.53171230 0.57179174 1069 1516089600 2018.01.16 08:00 1093.59000000 1092.82000000 1092.57000000 1093.69000000 1093.46393018 0.55481073 1501 1516091400 2018.01.16 08:30 1092.82000000 1092.44000000 1091.92000000 1092.91000000 1093.36641302 0.53627157 2978 1516093200 2018.01.16 09:00 1092.40000000 1094.13000000 1092.19000000 1095.65000000 1093.43913559 0.59650618 8717 1516095000 2018.01.16 09:30 1094.15000000 1093.61000000 1093.22000000 1094.84000000 1093.45540839 0.60122596 5193 1516096800 2018.01.16 10:00 1093.61000000 1092.90000000 1092.22000000 1093.65000000 1093.40251235 0.52870753 4867 1516098600 2018.01.16 10:30 1092.91000000 1093.01000000 1092.52000000 1093.93000000 1093.36513022 0.41151941 5901 1516100400 2018.01.16 11:00 1093.02000000 1091.31000000 1089.83000000 1093.48000000 1093.16940354 0.57478810 6860 1516102200 2018.01.16 11:30 1091.32000000 1090.78000000 1090.67000000 1092.00000000 1092.94184129 0.76167531 4161 1516104000 2018.01.16 12:00 1090.76000000 1090.55000000 1090.25000000 1090.92000000 1092.71404688 0.93790391 4043 1516105800 2018.01.16 12:30 1090.56000000 1091.52000000 1090.52000000 1092.35000000 1092.60032813 0.98691779 7013 1516107600 2018.01.16 13:00 1091.55000000 1092.13000000 1091.48000000 1092.53000000 1092.55553498 1.00026374 3511 1516109400 2018.01.16 13:30 1092.13000000 1092.88000000 1091.84000000 1092.92000000 1092.58643641 0.99292072 2695 1516111200 2018.01.16 14:00 1092.88000000 1092.79000000 1092.32000000 1093.62000000 1092.60582342 0.98523772 3581 1516113000 2018.01.16 14:30 1092.78000000 1091.93000000 1091.62000000 1093.07000000 1092.54145928 0.99991301 3552 1516114800 2018.01.16 15:00 1092.00000000 1091.06000000 1090.84000000 1092.36000000 1092.40036792 1.05558290 4253 1516116600 2018.01.16 15:30 1091.11000000 1091.35000000 1090.98000000 1092.10000000 1092.30033288 1.05065928 4034 1516118400 2018.01.16 16:00 1091.34000000 1092.93000000 1091.29000000 1093.75000000 1092.36030118 1.01973194 5468 1516120200 2018.01.16 16:30 1092.93000000 1091.59000000 1091.24000000 1093.41000000 1092.28693916 1.01603749 5372 1516122000 2018.01.16 17:00 1091.58000000 1092.06000000 1091.52000000 1092.57000000 1092.26532591 0.97588499 4657 1516123800 2018.01.16 17:30 1092.06000000 1091.96000000 1091.26000000 1092.42000000 1092.23624725 0.92821067 4976 1516125600 2018.01.16 18:00 1091.96000000 1091.02000000 1090.29000000 1092.02000000 1092.12041418 0.94856408 5066 1516127400 2018.01.16 18:30 1091.02000000 1090.23000000 1090.05000000 1091.61000000 1091.94037473 1.02845754 4215 1516129200 2018.01.16 19:00 1090.24000000 1090.16000000 1089.87000000 1090.75000000 1091.77081524 0.97659383 2880 1516131000 2018.01.16 19:30 1090.15000000 1090.03000000 1089.84000000 1090.62000000 1091.60502331 0.95400461 2661 1516132800 2018.01.16 20:00 1090.03000000 1090.57000000 1089.87000000 1091.11000000 1091.50644966 0.93138171 2489 1516134600 2018.01.16 20:30 1090.57000000 1091.39000000 1090.17000000 1091.51000000 1091.49535922 0.86783913 3156 1516136400 2018.01.16 21:00 1091.37000000 1091.29000000 1090.52000000 1091.68000000 1091.47580120 0.86638225 3024 1516138200 2018.01.16 21:30 1091.29000000 1090.87000000 1090.59000000 1091.81000000 1091.41810584 0.86088997 3319 1516140000 2018.01.16 22:00 1090.93000000 1091.27000000 1090.26000000 1091.41000000 1091.40400052 0.84005294 2152 1516141800 2018.01.16 22:30 1091.29000000 1092.11000000 1091.20000000 1092.14000000 1091.47123857 0.85094317 2236 1516143600 2018.01.16 23:00 1092.11000000 1091.47000000 1091.39000000 1092.11000000 1091.47112061 0.83809341 767 1516145400 2018.01.16 23:30 1091.43000000 1091.47000000 1091.38000000 1092.28000000 1091.47101389 0.77661676 802 1516150800 2018.01.17 01:00 1091.99000000 1091.94000000 1091.68000000 1092.42000000 1091.51567923 0.73572412 889 1516152600 2018.01.17 01:30 1091.94000000 1092.63000000 1091.75000000 1093.09000000 1091.62180502 0.79810762 1554 1516154400 2018.01.17 02:00 1092.62000000 1092.19000000 1091.72000000 1093.76000000 1091.67591883 0.81326656 2128 1516156200 2018.01.17 02:30 1092.19000000 1090.66000000 1089.36000000 1092.35000000 1091.57916465 0.81370548 5637 1516158000 2018.01.17 03:00 1090.66000000 1091.62000000 1090.11000000 1091.86000000 1091.58305373 0.75692970 4458 1516159800 2018.01.17 03:30 1091.63000000 1093.25000000 1091.32000000 1093.28000000 1091.74181052 0.89004777 2852 1516161600 2018.01.17 04:00 1093.24000000 1092.39000000 1091.72000000 1093.42000000 1091.80354285 0.92246008 3218 1516163400 2018.01.17 04:30 1092.39000000 1092.00000000 1090.34000000 1092.60000000 1091.82225306 0.93061349 2333 1516165200 2018.01.17 05:00 1091.99000000 1090.92000000 1090.67000000 1092.04000000 1091.73632419 0.90184979 2487 1516167000 2018.01.17 05:30 1090.93000000 1090.29000000 1089.72000000 1091.60000000 1091.59857903 0.85904454 1959 1516168800 2018.01.17 06:00 1090.29000000 1090.71000000 1090.27000000 1091.69000000 1091.51395246 0.81028837 1717 1516170600 2018.01.17 06:30 1090.72000000 1089.80000000 1089.24000000 1091.06000000 1091.35071889 0.83456470 3162 1516172400 2018.01.17 07:00 1089.77000000 1091.33000000 1089.70000000 1091.38000000 1091.34874566 0.81642985 2389 1516174200 2018.01.17 07:30 1091.33000000 1089.85000000 1089.62000000 1091.38000000 1091.20600798 0.90257789 3451 1516176000 2018.01.17 08:00 1089.87000000 1090.62000000 1089.46000000 1090.80000000 1091.15019770 0.92348701 2266 1516177800 2018.01.17 08:30 1090.62000000 1091.13000000 1090.07000000 1091.74000000 1091.14827411 0.92185710 3959 1516179600 2018.01.17 09:00 1091.22000000 1091.09000000 1090.22000000 1091.77000000 1091.14272419 0.92291940 6059 1516181400 2018.01.17 09:30 1091.02000000 1092.08000000 1090.98000000 1092.85000000 1091.23198855 0.90330460 5257 1516183200 2018.01.17 10:00 1092.08000000 1091.92000000 1090.62000000 1092.24000000 1091.29751345 0.90542318 5013 1516185000 2018.01.17 10:30 1091.92000000 1092.18000000 1091.67000000 1093.43000000 1091.38155979 0.91762544 4419 1516186800 2018.01.17 11:00 1092.17000000 1091.53000000 1091.42000000 1093.06000000 1091.39569695 0.90937081 3695 1516188600 2018.01.17 11:30 1091.52000000 1091.56000000 1091.07000000 1092.17000000 1091.41134486 0.86811120 2984 1516190400 2018.01.17 12:00 1091.59000000 1091.77000000 1090.72000000 1092.00000000 1091.44550250 0.85797191 3682 1516192200 2018.01.17 12:30 1091.79000000 1093.77000000 1091.77000000 1094.09000000 1091.66688321 1.00225535 3156 1516194000 2018.01.17 13:00 1093.76000000 1094.74000000 1093.42000000 1094.80000000 1091.95956100 1.25467125 2958 1516195800 2018.01.17 13:30 1094.74000000 1095.36000000 1094.22000000 1095.70000000 1092.28341233 1.51934363 3400 1516197600 2018.01.17 14:00 1095.43000000 1093.87000000 1093.48000000 1095.46000000 1092.43451592 1.61082762 3158 1516199400 2018.01.17 14:30 1093.82000000 1094.13000000 1093.51000000 1094.43000000 1092.59599059 1.70799840 2956 1516201200 2018.01.17 15:00 1094.11000000 1093.64000000 1093.48000000 1094.52000000 1092.69542006 1.71641822 4844 1516203000 2018.01.17 15:30 1093.62000000 1092.56000000 1092.52000000 1093.91000000 1092.68252291 1.62623159 4553 1516204800 2018.01.17 16:00 1092.56000000 1092.73000000 1091.74000000 1092.97000000 1092.68704454 1.56647151 5205 1516206600 2018.01.17 16:30 1092.75000000 1092.91000000 1092.37000000 1093.42000000 1092.70827839 1.43198224 6059 1516208400 2018.01.17 17:00 1092.94000000 1092.22000000 1091.91000000 1093.35000000 1092.66177569 1.39596624 6561 1516210200 2018.01.17 17:30 1092.23000000 1091.41000000 1090.82000000 1092.23000000 1092.54255896 1.27355764 4656 1516212000 2018.01.17 18:00 1091.41000000 1091.70000000 1090.74000000 1091.81000000 1092.46231525 1.22094129 4318 1516213800 2018.01.17 18:30 1091.66000000 1090.58000000 1088.72000000 1091.70000000 1092.28304713 1.28690338 5485 1516215600 2018.01.17 19:00 1090.58000000 1091.08000000 1090.20000000 1091.45000000 1092.16847121 1.31912749 3089 1516217400 2018.01.17 19:30 1091.11000000 1090.37000000 1089.90000000 1091.34000000 1091.99718824 1.42998360 2662 1516219200 2018.01.17 20:00 1090.37000000 1091.62000000 1090.10000000 1091.68000000 1091.96126555 1.44503079 4739 1516221000 2018.01.17 20:30 1091.62000000 1090.94000000 1090.72000000 1092.06000000 1091.86400216 1.49580833 4494 1516222800 2018.01.17 21:00 1090.93000000 1090.82000000 1090.06000000 1091.12000000 1091.76457339 1.54940234 3363 1516224600 2018.01.17 21:30 1090.82000000 1086.08000000 1085.97000000 1090.86000000 1091.22318544 2.16490374 5083 1516226400 2018.01.17 22:00 1086.09000000 1087.10000000 1084.72000000 1087.83000000 1090.83050112 2.48859627 6442 1516228200 2018.01.17 22:30 1087.18000000 1088.25000000 1086.42000000 1088.37000000 1090.58473911 2.55643454 3330 1516230000 2018.01.17 23:00 1088.22000000 1087.97000000 1087.67000000 1088.59000000 1090.33571633 2.53292327 1802 1516231800 2018.01.17 23:30 1087.97000000 1088.10000000 1087.72000000 1089.96000000 1090.12279097 2.38553800 2306 1516237200 2018.01.18 01:00 1090.43000000 1090.07000000 1089.58000000 1091.54000000 1090.11776326 2.23490990 1516 1516239000 2018.01.18 01:30 1090.07000000 1090.71000000 1089.53000000 1090.78000000 1090.17416676 2.04026198 1161 1516240800 2018.01.18 02:00 1090.77000000 1089.59000000 1089.22000000 1090.99000000 1090.11853183 1.89756018 3616 1516242600 2018.01.18 02:30 1089.57000000 1089.84000000 1089.17000000 1090.20000000 1090.09200499 1.81984611 3890 1516244400 2018.01.18 03:00 1089.84000000 1088.03000000 1087.55000000 1089.94000000 1089.89562356 1.77958773 4723 1516246200 2018.01.18 03:30 1087.99000000 1087.42000000 1086.72000000 1088.17000000 1089.65984989 1.72627649 3765 1516248000 2018.01.18 04:00 1087.42000000 1088.17000000 1087.32000000 1088.29000000 1089.51795942 1.65406679 2783 1516249800 2018.01.18 04:30 1088.20000000 1088.03000000 1087.77000000 1088.23000000 1089.37624900 1.62253358 1609 1516251600 2018.01.18 05:00 1088.04000000 1088.08000000 1087.67000000 1088.13000000 1089.25279671 1.55053672 1976 1516253400 2018.01.18 05:30 1088.05000000 1088.32000000 1087.89000000 1088.75000000 1089.16395893 1.52571752 2417 1516255200 2018.01.18 06:00 1088.32000000 1087.95000000 1087.57000000 1088.37000000 1089.04834380 1.47106303 1701 1516257000 2018.01.18 06:30 1087.92000000 1088.35000000 1087.72000000 1088.51000000 1088.98183486 1.43831035 1763 1516258800 2018.01.18 07:00 1088.35000000 1088.02000000 1087.62000000 1088.39000000 1088.89023154 1.30536127 2242 1516260600 2018.01.18 07:30 1088.01000000 1088.36000000 1087.92000000 1088.60000000 1088.83973330 1.21134181 2368 1516262400 2018.01.18 08:00 1088.35000000 1088.71000000 1087.95000000 1089.87000000 1088.82737775 1.12265482 2878 1516264200 2018.01.18 08:30 1088.75000000 1088.04000000 1087.62000000 1088.79000000 1088.75238939 0.92940737 2031 1516266000 2018.01.18 09:00 1087.97000000 1087.79000000 1086.62000000 1088.38000000 1088.66073326 0.85667371 4381 1516267800 2018.01.18 09:30 1087.79000000 1087.81000000 1087.54000000 1088.49000000 1088.57971104 0.85847269 3758 1516269600 2018.01.18 10:00 1087.81000000 1088.17000000 1087.63000000 1088.53000000 1088.54069094 0.84874387 4430 1516271400 2018.01.18 10:30 1088.14000000 1088.20000000 1087.44000000 1088.51000000 1088.50824419 0.84484807 2877 1516273200 2018.01.18 11:00 1088.22000000 1087.53000000 1087.51000000 1088.85000000 1088.41507807 0.78738442 2573 1516275000 2018.01.18 11:30 1087.54000000 1087.80000000 1087.34000000 1088.15000000 1088.35649921 0.59583598 2814 1516276800 2018.01.18 12:00 1087.77000000 1088.14000000 1087.23000000 1088.21000000 1088.33588024 0.52220933 2345 1516278600 2018.01.18 12:30 1088.16000000 1087.56000000 1087.40000000 1088.72000000 1088.26198688 0.38607222 3179 1516280400 2018.01.18 13:00 1087.57000000 1087.44000000 1087.04000000 1088.22000000 1088.18370242 0.37998987 3249 1516282200 2018.01.18 13:30 1087.42000000 1086.00000000 1085.99000000 1087.50000000 1087.97573076 0.53729024 2737 1516284000 2018.01.18 14:00 1086.00000000 1086.02000000 1085.85000000 1086.63000000 1087.78947069 0.67322196 3596 1516285800 2018.01.18 14:30 1086.02000000 1085.59000000 1085.19000000 1086.33000000 1087.57999729 0.83432645 3477 1516287600 2018.01.18 15:00 1085.57000000 1086.02000000 1085.18000000 1086.62000000 1087.43142612 0.91138511 3729 1516289400 2018.01.18 15:30 1086.02000000 1085.81000000 1084.59000000 1086.51000000 1087.27700458 0.97824602 5859 1516291200 2018.01.18 16:00 1085.81000000 1085.60000000 1085.33000000 1086.81000000 1087.11728986 1.05977506 4323 1516293000 2018.01.18 16:30 1085.58000000 1085.49000000 1085.24000000 1086.89000000 1086.96230987 1.10939330 6517 1516294800 2018.01.18 17:00 1085.50000000 1086.28000000 1085.43000000 1086.93000000 1086.89732798 1.10569080 4880 1516296600 2018.01.18 17:30 1086.27000000 1086.43000000 1085.77000000 1086.86000000 1086.85282055 1.06749028 6486 1516298400 2018.01.18 18:00 1086.43000000 1087.32000000 1086.17000000 1088.11000000 1086.89731383 0.98546769 6754 1516300200 2018.01.18 18:30 1087.34000000 1086.62000000 1086.12000000 1087.82000000 1086.87090299 0.95369856 5146 1516302000 2018.01.18 19:00 1086.63000000 1086.39000000 1086.17000000 1086.99000000 1086.82510271 0.93566975 3003 1516303800 2018.01.18 19:30 1086.38000000 1086.87000000 1086.17000000 1087.72000000 1086.82937864 0.90973533 3225 1516305600 2018.01.18 20:00 1086.87000000 1085.60000000 1085.28000000 1087.15000000 1086.71229496 0.88409966 3485 1516307400 2018.01.18 20:30 1085.61000000 1085.37000000 1084.99000000 1086.31000000 1086.58445735 0.84946250 2472 1516309200 2018.01.18 21:00 1085.36000000 1084.77000000 1084.62000000 1085.47000000 1086.41165188 0.89016916 2094 1516311000 2018.01.18 21:30 1084.79000000 1085.21000000 1084.29000000 1085.66000000 1086.29720885 0.85961764 2006 1516312800 2018.01.18 22:00 1085.27000000 1084.29000000 1084.22000000 1085.47000000 1086.10604610 0.84053830 2814 1516314600 2018.01.18 22:30 1084.29000000 1083.56000000 1083.56000000 1084.81000000 1085.86356552 0.92292368 2476 1516316400 2018.01.18 23:00 1083.61000000 1084.24000000 1083.55000000 1084.54000000 1085.70894023 0.90808305 890 1516318200 2018.01.18 23:30 1084.24000000 1082.15000000 1082.15000000 1084.45000000 1085.36999354 1.18927980 893 1516323600 2018.01.19 01:00 1083.56000000 1084.45000000 1083.27000000 1084.78000000 1085.28237511 1.20376134 971 1516325400 2018.01.19 01:30 1084.53000000 1085.43000000 1084.44000000 1085.43000000 1085.29643462 1.20101213 1279 1516327200 2018.01.19 02:00 1085.42000000 1083.98000000 1083.77000000 1085.43000000 1085.17105990 1.23197418 2401 1516329000 2018.01.19 02:30 1083.97000000 1084.77000000 1083.87000000 1084.91000000 1085.13286372 1.22971235 3376 1516330800 2018.01.19 03:00 1084.82000000 1085.96000000 1084.73000000 1086.38000000 1085.21163860 1.23362154 3218 1516332600 2018.01.19 03:30 1085.94000000 1086.90000000 1085.94000000 1086.97000000 1085.37243492 1.28391127 2429 1516334400 2018.01.19 04:00 1086.89000000 1086.27000000 1086.17000000 1086.96000000 1085.45791731 1.28928611 2941 1516336200 2018.01.19 04:30 1086.31000000 1085.92000000 1085.87000000 1086.75000000 1085.50192519 1.28109926 2575 1516338000 2018.01.19 05:00 1085.91000000 1085.75000000 1085.57000000 1086.52000000 1085.52555136 1.22174716 2643 1516339800 2018.01.19 05:30 1085.74000000 1085.45000000 1085.14000000 1085.94000000 1085.51835599 1.19496669 2249 1516341600 2018.01.19 06:00 1085.49000000 1085.93000000 1085.37000000 1086.11000000 1085.55756018 1.19555786 1419 1516343400 2018.01.19 06:30 1085.94000000 1086.46000000 1085.77000000 1086.48000000 1085.64350683 1.21080071 1290 1516345200 2018.01.19 07:00 1086.44000000 1086.32000000 1086.07000000 1086.62000000 1085.70793475 1.24716012 1137 1516347000 2018.01.19 07:30 1086.32000000 1086.07000000 1085.68000000 1086.53000000 1085.74241716 1.26209563 1485 1516348800 2018.01.19 08:00 1086.07000000 1086.51000000 1085.79000000 1086.87000000 1085.81552029 1.28369425 2153 1516350600 2018.01.19 08:30 1086.48000000 1086.60000000 1086.11000000 1087.04000000 1085.89023264 1.31733673 2153 1516352400 2018.01.19 09:00 1086.57000000 1086.22000000 1086.12000000 1086.86000000 1085.92163905 1.28125065 3615 1516354200 2018.01.19 09:30 1086.21000000 1087.80000000 1085.24000000 1087.96000000 1086.10053057 1.29039461 4306 1516356000 2018.01.19 10:00 1087.80000000 1089.17000000 1087.17000000 1089.23000000 1086.39286100 1.47057998 5018 1516357800 2018.01.19 10:30 1089.17000000 1088.57000000 1088.40000000 1089.83000000 1086.60020757 1.26944480 4937 1516359600 2018.01.19 11:00 1088.60000000 1088.18000000 1087.64000000 1089.00000000 1086.75066399 1.25860159 3748 1516361400 2018.01.19 11:30 1088.17000000 1087.45000000 1086.82000000 1088.40000000 1086.81726742 1.24791231 4466 1516363200 2018.01.19 12:00 1087.46000000 1087.98000000 1087.32000000 1088.18000000 1086.92800386 1.12138827 3186 1516365000 2018.01.19 12:30 1088.00000000 1087.92000000 1087.67000000 1088.43000000 1087.02247968 1.04569002 3237 1516366800 2018.01.19 13:00 1087.94000000 1088.59000000 1087.57000000 1088.63000000 1087.17176733 1.08994652 2561 1516368600 2018.01.19 13:30 1088.59000000 1087.30000000 1087.26000000 1089.20000000 1087.18397996 1.09036487 3813 1516370400 2018.01.19 14:00 1087.32000000 1088.77000000 1087.22000000 1089.05000000 1087.33502949 1.14305994 3281 1516372200 2018.01.19 14:30 1088.81000000 1088.63000000 1087.79000000 1089.31000000 1087.45836002 1.14814580 2582 1516374000 2018.01.19 15:00 1088.61000000 1088.96000000 1088.02000000 1089.46000000 1087.60137335 1.14438646 4933 1516375800 2018.01.19 15:30 1088.95000000 1089.73000000 1088.40000000 1090.32000000 1087.80409970 1.15017004 7186 1516377600 2018.01.19 16:00 1089.75000000 1089.49000000 1089.08000000 1090.55000000 1087.96466163 1.14233437 5329 1516379400 2018.01.19 16:30 1089.49000000 1088.91000000 1088.61000000 1089.77000000 1088.05469385 1.11607617 5690 1516381200 2018.01.19 17:00 1088.91000000 1090.30000000 1088.84000000 1090.73000000 1088.26853254 1.16146329 6480 1516383000 2018.01.19 17:30 1090.30000000 1090.89000000 1089.43000000 1090.98000000 1088.51819610 1.20347825 6159 1516384800 2018.01.19 18:00 1090.91000000 1090.81000000 1090.26000000 1091.12000000 1088.73646314 1.23100475 4358 1516386600 2018.01.19 18:30 1090.81000000 1090.21000000 1089.85000000 1090.89000000 1088.87679998 1.18290314 3574 1516388400 2018.01.19 19:00 1090.21000000 1090.64000000 1090.12000000 1090.74000000 1089.04472380 1.08791475 2534 1516390200 2018.01.19 19:30 1090.72000000 1090.42000000 1090.17000000 1090.72000000 1089.17570248 1.09146060 2182 1516392000 2018.01.19 20:00 1090.42000000 1090.02000000 1089.98000000 1091.22000000 1089.25611177 1.10965495 2238 1516393800 2018.01.19 20:30 1090.02000000 1091.07000000 1089.89000000 1091.26000000 1089.42886303 1.17572164 1784 1516395600 2018.01.19 21:00 1091.09000000 1090.42000000 1090.22000000 1091.50000000 1089.52325703 1.16747642 1986 1516397400 2018.01.19 21:30 1090.39000000 1090.86000000 1090.27000000 1091.06000000 1089.65056588 1.11135567 1719 1516399200 2018.01.19 22:00 1090.83000000 1090.25000000 1090.01000000 1090.88000000 1089.70765484 1.05359772 1989 1516401000 2018.01.19 22:30 1090.25000000 1090.07000000 1089.77000000 1090.50000000 1089.74216391 0.97493151 2021 1516402800 2018.01.19 23:00 1090.06000000 1089.42000000 1089.22000000 1090.33000000 1089.71148163 0.94730520 1593 1516404600 2018.01.19 23:30 1089.38000000 1089.52000000 1088.82000000 1089.83000000 1089.69324528 0.78625786 1657 1516582800 2018.01.22 01:00 1088.41000000 1088.57000000 1088.13000000 1089.77000000 1089.58626954 0.84087795 1932 1516584600 2018.01.22 01:30 1088.52000000 1089.04000000 1088.24000000 1089.65000000 1089.53424387 0.84849781 1124 1516586400 2018.01.22 02:00 1089.07000000 1089.31000000 1088.62000000 1089.53000000 1089.51288731 0.85218437 1910 1516588200 2018.01.22 02:30 1089.27000000 1089.14000000 1088.32000000 1089.54000000 1089.47737424 0.87429951 2533 1516590000 2018.01.22 03:00 1089.09000000 1088.86000000 1088.62000000 1089.99000000 1089.41857669 0.91700453 4136 1516591800 2018.01.22 03:30 1088.86000000 1088.67000000 1088.54000000 1089.31000000 1089.34728367 0.96602455 3262 1516593600 2018.01.22 04:00 1088.67000000 1088.93000000 1087.93000000 1088.93000000 1089.30754237 0.96878262 2753 1516595400 2018.01.22 04:30 1088.91000000 1088.34000000 1088.27000000 1089.36000000 1089.21539548 0.97273275 1969 1516597200 2018.01.22 05:00 1088.32000000 1088.92000000 1088.17000000 1089.03000000 1089.18726257 0.92074879 1303 1516599000 2018.01.22 05:30 1088.93000000 1088.62000000 1088.42000000 1088.94000000 1089.13323757 0.92421144 1222 1516600800 2018.01.22 06:00 1088.62000000 1089.42000000 1088.42000000 1089.52000000 1089.16054828 0.85195634 1968 1516602600 2018.01.22 06:30 1089.42000000 1089.29000000 1089.05000000 1089.45000000 1089.17287701 0.80043235 962 1516604400 2018.01.22 07:00 1089.32000000 1089.07000000 1089.07000000 1089.38000000 1089.16307920 0.78082080 1368 1516606200 2018.01.22 07:30 1089.07000000 1088.79000000 1088.69000000 1089.41000000 1089.12754785 0.66638922 1633 1516608000 2018.01.22 08:00 1088.79000000 1089.49000000 1088.62000000 1089.74000000 1089.16206710 0.60108985 2365 1516609800 2018.01.22 08:30 1089.49000000 1087.77000000 1087.19000000 1089.62000000 1089.02948928 0.55534738 2721 1516611600 2018.01.22 09:00 1087.81000000 1087.63000000 1087.06000000 1088.29000000 1088.89620459 0.57157642 4106 1516613400 2018.01.22 09:30 1087.71000000 1087.90000000 1087.18000000 1087.92000000 1088.80132796 0.55210398 3778 1516615200 2018.01.22 10:00 1087.87000000 1086.79000000 1086.79000000 1087.94000000 1088.60977292 0.69797386 3854 1516617000 2018.01.22 10:30 1086.77000000 1088.25000000 1086.61000000 1088.43000000 1088.57550883 0.67487711 2948 1516618800 2018.01.22 11:00 1088.27000000 1088.09000000 1087.17000000 1088.45000000 1088.52926989 0.68784163 3333 1516620600 2018.01.22 11:30 1088.07000000 1087.78000000 1087.59000000 1088.38000000 1088.45791086 0.70472189 2317 1516622400 2018.01.22 12:00 1087.77000000 1087.02000000 1086.72000000 1087.97000000 1088.32096696 0.75970176 2546 1516624200 2018.01.22 12:30 1087.04000000 1087.60000000 1086.99000000 1088.34000000 1088.25230344 0.76149632 3034 1516626000 2018.01.22 13:00 1087.61000000 1087.76000000 1087.22000000 1088.02000000 1088.20541740 0.76210921 2696 1516627800 2018.01.22 13:30 1087.77000000 1087.43000000 1087.41000000 1087.95000000 1088.13156813 0.78186211 1974 1516629600 2018.01.22 14:00 1087.42000000 1088.27000000 1087.37000000 1088.38000000 1088.14475211 0.76056428 2326 1516631400 2018.01.22 14:30 1088.26000000 1088.23000000 1087.52000000 1088.41000000 1088.15287096 0.75893787 3085 1516633200 2018.01.22 15:00 1088.20000000 1088.46000000 1087.46000000 1088.66000000 1088.18212134 0.74187046 4358 1516635000 2018.01.22 15:30 1088.49000000 1089.01000000 1088.37000000 1089.13000000 1088.26096693 0.76030069 3619 1516636800 2018.01.22 16:00 1089.00000000 1088.47000000 1088.07000000 1089.27000000 1088.28087484 0.71950641 3985 1516638600 2018.01.22 16:30 1088.47000000 1088.10000000 1087.87000000 1088.99000000 1088.26364867 0.67994024 3908 1516640400 2018.01.22 17:00 1088.17000000 1088.77000000 1088.03000000 1089.29000000 1088.31187260 0.68016030 3895 1516642200 2018.01.22 17:30 1088.85000000 1089.17000000 1088.49000000 1089.77000000 1088.39359902 0.72759809 4853 1516644000 2018.01.22 18:00 1089.20000000 1088.88000000 1088.62000000 1089.76000000 1088.43992292 0.71647946 4493 1516645800 2018.01.22 18:30 1088.86000000 1089.13000000 1088.42000000 1089.37000000 1088.50564455 0.74756258 4192 1516647600 2018.01.22 19:00 1089.12000000 1088.52000000 1088.28000000 1089.42000000 1088.50701174 0.72208770 4675 1516649400 2018.01.22 19:30 1088.52000000 1087.97000000 1087.57000000 1088.52000000 1088.45586776 0.69791428 2740 1516651200 2018.01.22 20:00 1087.97000000 1087.90000000 1087.77000000 1088.42000000 1088.40292797 0.58632550 2207 1516653000 2018.01.22 20:30 1087.88000000 1087.45000000 1087.42000000 1088.18000000 1088.31217293 0.59958785 1729 1516654800 2018.01.22 21:00 1087.43000000 1087.22000000 1086.56000000 1087.55000000 1088.20815646 0.62866365 1524 1516656600 2018.01.22 21:30 1087.22000000 1087.38000000 1087.09000000 1087.86000000 1088.12928442 0.64446918 1921 1516658400 2018.01.22 22:00 1087.37000000 1087.79000000 1087.25000000 1087.93000000 1088.09697161 0.60299375 1662 1516660200 2018.01.22 22:30 1087.75000000 1088.75000000 1087.75000000 1088.98000000 1088.15916479 0.59960207 1534 1516662000 2018.01.22 23:00 1088.76000000 1088.43000000 1088.43000000 1089.00000000 1088.18495862 0.59190518 534 1516663800 2018.01.22 23:30 1088.42000000 1087.75000000 1087.52000000 1088.48000000 1088.14353399 0.58404649 663 1516669200 2018.01.23 01:00 1087.57000000 1087.69000000 1087.37000000 1087.93000000 1088.10034028 0.60163166 887 1516671000 2018.01.23 01:30 1087.68000000 1087.72000000 1087.10000000 1087.77000000 1088.06411740 0.61555951 813 1516672800 2018.01.23 02:00 1087.72000000 1087.50000000 1087.43000000 1088.09000000 1088.01039193 0.63429244 1354 1516674600 2018.01.23 02:30 1087.50000000 1087.61000000 1086.97000000 1088.18000000 1087.97225936 0.60780958 2126 1516676400 2018.01.23 03:00 1087.61000000 1088.32000000 1087.58000000 1088.42000000 1088.00537752 0.59628980 1428 1516678200 2018.01.23 03:30 1088.40000000 1089.62000000 1088.36000000 1089.69000000 1088.15915109 0.67517933 2336 1516680000 2018.01.23 04:00 1089.62000000 1090.24000000 1089.32000000 1090.42000000 1088.35732718 0.81004927 1947 1516681800 2018.01.23 04:30 1090.22000000 1089.83000000 1089.67000000 1090.38000000 1088.49758173 0.87838260 1322 1516683600 2018.01.23 05:00 1089.87000000 1089.96000000 1089.12000000 1090.18000000 1088.63685966 0.96682438 4290 1516685400 2018.01.23 05:30 1089.94000000 1089.83000000 1089.37000000 1090.08000000 1088.75049207 1.03267627 3121 1516687200 2018.01.23 06:00 1089.91000000 1089.93000000 1089.24000000 1090.08000000 1088.86282616 1.10213045 2004 1516689000 2018.01.23 06:30 1089.91000000 1089.96000000 1089.67000000 1090.17000000 1088.96731891 1.14567574 1237 1516690800 2018.01.23 07:00 1089.94000000 1090.30000000 1089.84000000 1090.41000000 1089.09424092 1.19896674 1248 1516692600 2018.01.23 07:30 1090.32000000 1089.67000000 1089.40000000 1090.34000000 1089.14907512 1.16487647 1634 1516694400 2018.01.23 08:00 1089.67000000 1090.47000000 1089.22000000 1090.95000000 1089.27487749 1.15202965 2653 1516696200 2018.01.23 08:30 1090.47000000 1091.32000000 1090.17000000 1091.48000000 1089.46965106 1.20390655 3949 1516698000 2018.01.23 09:00 1091.28000000 1091.74000000 1091.08000000 1092.21000000 1089.68587477 1.29318728 3654 1516699800 2018.01.23 09:30 1091.75000000 1091.08000000 1090.72000000 1091.96000000 1089.81864860 1.34401739 3570 1516701600 2018.01.23 10:00 1091.06000000 1092.46000000 1090.99000000 1092.48000000 1090.07020588 1.48557497 4395 1516703400 2018.01.23 10:30 1092.53000000 1092.42000000 1092.37000000 1093.67000000 1090.29399579 1.53215193 5019 1516705200 2018.01.23 11:00 1092.42000000 1092.27000000 1092.04000000 1092.95000000 1090.48218667 1.51901514 2737 1516707000 2018.01.23 11:30 1092.27000000 1092.08000000 1091.27000000 1092.27000000 1090.63435937 1.45701588 2540 1516708800 2018.01.23 12:00 1092.02000000 1091.59000000 1090.92000000 1092.02000000 1090.72537276 1.30526503 3206 1516710600 2018.01.23 12:30 1091.59000000 1091.12000000 1090.99000000 1092.09000000 1090.76295631 1.10849286 2300 1516712400 2018.01.23 13:00 1091.17000000 1091.81000000 1091.03000000 1092.24000000 1090.86267475 0.98527834 3866 1516714200 2018.01.23 13:30 1091.86000000 1092.39000000 1091.37000000 1092.41000000 1091.00813430 0.99225443 3149 1516716000 2018.01.23 14:00 1092.37000000 1091.72000000 1091.72000000 1092.66000000 1091.07593103 0.98634881 2933 1516717800 2018.01.23 14:30 1091.72000000 1091.03000000 1090.77000000 1092.34000000 1091.07155665 0.94662823 3247 1516719600 2018.01.23 15:00 1091.08000000 1090.74000000 1090.30000000 1091.23000000 1091.03997983 0.92125529 3769 1516721400 2018.01.23 15:30 1090.74000000 1090.19000000 1089.83000000 1090.77000000 1090.95902937 0.92002174 4130 1516723200 2018.01.23 16:00 1090.27000000 1087.22000000 1086.25000000 1090.45000000 1090.60293133 1.30566473 6016 1516725000 2018.01.23 16:30 1087.25000000 1086.57000000 1085.33000000 1087.30000000 1090.21884263 1.69715714 6717 1516726800 2018.01.23 17:00 1086.57000000 1087.28000000 1085.72000000 1087.63000000 1089.93895286 1.92153071 6670 1516728600 2018.01.23 17:30 1087.30000000 1088.54000000 1086.72000000 1088.87000000 1089.80571925 2.00189789 6850 1516730400 2018.01.23 18:00 1088.55000000 1089.27000000 1088.00000000 1089.36000000 1089.75469837 2.02183584 5308 1516732200 2018.01.23 18:30 1089.27000000 1089.51000000 1088.92000000 1090.01000000 1089.73139377 2.00149619 3990 1516734000 2018.01.23 19:00 1089.48000000 1089.08000000 1088.72000000 1089.48000000 1089.66935626 1.97852953 2591 1516735800 2018.01.23 19:30 1089.16000000 1089.37000000 1088.72000000 1089.81000000 1089.64084614 1.96423470 2042 1516737600 2018.01.23 20:00 1089.35000000 1088.52000000 1088.47000000 1089.71000000 1089.53409889 1.90807729 1859 1516739400 2018.01.23 20:30 1088.54000000 1088.93000000 1088.42000000 1089.25000000 1089.47656566 1.81523389 2254 1516741200 2018.01.23 21:00 1088.94000000 1090.12000000 1088.89000000 1090.33000000 1089.53784512 1.69797170 2177 1516743000 2018.01.23 21:30 1090.16000000 1090.37000000 1089.47000000 1090.43000000 1089.61709797 1.60135109 2838 1516744800 2018.01.23 22:00 1090.33000000 1090.56000000 1090.26000000 1091.24000000 1089.70689816 1.55057507 2499 1516746600 2018.01.23 22:30 1090.56000000 1090.67000000 1090.12000000 1091.19000000 1089.79862215 1.53671929 1460 1516748400 2018.01.23 23:00 1090.71000000 1090.71000000 1090.32000000 1090.92000000 1089.88542004 1.49529643 1011 1516750200 2018.01.23 23:30 1090.68000000 1090.35000000 1090.08000000 1091.12000000 1089.92966575 1.40207087 710 1516755600 2018.01.24 01:00 1090.66000000 1090.46000000 1090.07000000 1090.98000000 1089.98017377 1.36679578 1004 1516757400 2018.01.24 01:30 1090.45000000 1090.16000000 1089.66000000 1090.86000000 1089.99730008 1.35415833 2148 1516759200 2018.01.24 02:00 1090.16000000 1090.21000000 1089.55000000 1090.36000000 1090.01755722 1.35382935 1688 1516761000 2018.01.24 02:30 1090.20000000 1090.05000000 1090.02000000 1091.14000000 1090.02064700 1.35471803 2233 1516762800 2018.01.24 03:00 1090.13000000 1089.39000000 1089.28000000 1090.34000000 1089.96058538 1.18522229 2303 1516764600 2018.01.24 03:30 1089.39000000 1089.53000000 1089.07000000 1089.74000000 1089.91957725 0.90319172 2838 1516766400 2018.01.24 04:00 1089.57000000 1089.07000000 1089.02000000 1089.87000000 1089.83866513 0.69392302 3162 1516768200 2018.01.24 04:30 1089.10000000 1089.77000000 1088.98000000 1089.91000000 1089.83212560 0.63011173 3110 1516770000 2018.01.24 05:00 1089.80000000 1089.69000000 1089.17000000 1089.94000000 1089.81858983 0.61827899 1849 1516771800 2018.01.24 05:30 1089.73000000 1088.97000000 1088.97000000 1089.83000000 1089.73777175 0.64566082 1522 1516773600 2018.01.24 06:00 1088.97000000 1088.61000000 1087.77000000 1089.10000000 1089.63036491 0.69172172 2956 1516775400 2018.01.24 06:30 1088.59000000 1088.43000000 1088.27000000 1088.72000000 1089.51604445 0.76330866 1456 1516777200 2018.01.24 07:00 1088.39000000 1088.39000000 1087.74000000 1088.61000000 1089.40880212 0.80753261 1503 1516779000 2018.01.24 07:30 1088.40000000 1088.89000000 1088.33000000 1088.93000000 1089.35939239 0.82903429 1631 1516780800 2018.01.24 08:00 1088.89000000 1089.22000000 1088.32000000 1089.48000000 1089.34611693 0.81725093 3191 1516782600 2018.01.24 08:30 1089.21000000 1091.36000000 1089.21000000 1091.43000000 1089.53791531 0.84256074 2978 1516784400 2018.01.24 09:00 1091.35000000 1090.71000000 1090.38000000 1091.41000000 1089.64954243 0.83396358 3861 1516786200 2018.01.24 09:30 1090.70000000 1091.00000000 1090.37000000 1091.61000000 1089.77815743 0.85188163 3416 1516788000 2018.01.24 10:00 1091.02000000 1092.48000000 1090.75000000 1092.99000000 1090.03547577 1.04077550 5878 1516789800 2018.01.24 10:30 1092.50000000 1091.52000000 1091.37000000 1093.32000000 1090.17685903 1.11715158 6746 1516791600 2018.01.24 11:00 1091.56000000 1091.59000000 1090.92000000 1092.14000000 1090.31144389 1.19268852 5019 1516793400 2018.01.24 11:30 1091.60000000 1093.17000000 1091.17000000 1093.37000000 1090.58368733 1.42049639 5181 1516795200 2018.01.24 12:00 1093.17000000 1093.47000000 1092.97000000 1094.05000000 1090.85857425 1.63641737 3581 1516797000 2018.01.24 12:30 1093.47000000 1094.02000000 1093.31000000 1094.48000000 1091.15966241 1.86364165 4254 1516798800 2018.01.24 13:00 1094.01000000 1094.73000000 1094.01000000 1095.46000000 1091.49969457 2.08831998 4004 1516800600 2018.01.24 13:30 1094.82000000 1093.52000000 1093.12000000 1095.07000000 1091.69210461 2.15110119 3566 1516802400 2018.01.24 14:00 1093.52000000 1094.87000000 1093.19000000 1095.08000000 1091.99476131 2.27277041 4191 1516804200 2018.01.24 14:30 1094.85000000 1095.98000000 1094.42000000 1096.07000000 1092.37430785 2.49162741 4100 1516806000 2018.01.24 15:00 1096.01000000 1094.23000000 1093.69000000 1096.45000000 1092.55104044 2.50383489 7230 1516807800 2018.01.24 15:30 1094.31000000 1093.47000000 1093.33000000 1094.70000000 1092.63856040 2.40360363 6736 1516809600 2018.01.24 16:00 1093.47000000 1092.73000000 1092.63000000 1094.03000000 1092.64726893 2.23028460 4999 1516811400 2018.01.24 16:30 1092.73000000 1093.37000000 1092.67000000 1094.03000000 1092.71610046 2.03588808 7535 1516813200 2018.01.24 17:00 1093.37000000 1092.96000000 1091.58000000 1093.72000000 1092.73932899 1.79304047 6442 1516815000 2018.01.24 17:30 1093.00000000 1093.19000000 1092.47000000 1093.40000000 1092.78225004 1.57292476 5733 1516816800 2018.01.24 18:00 1093.20000000 1091.78000000 1091.77000000 1093.39000000 1092.68679765 1.39353821 5969 1516818600 2018.01.24 18:30 1091.77000000 1091.93000000 1091.17000000 1092.26000000 1092.61472169 1.39215639 5794 1516820400 2018.01.24 19:00 1091.92000000 1092.22000000 1091.46000000 1092.66000000 1092.57712914 1.34285329 3387 1516822200 2018.01.24 19:30 1092.24000000 1092.54000000 1092.05000000 1092.85000000 1092.57359304 1.29741795 3696 1516824000 2018.01.24 20:00 1092.54000000 1093.78000000 1091.74000000 1094.01000000 1092.68848894 1.26987805 5446 1516825800 2018.01.24 20:30 1093.77000000 1095.72000000 1093.42000000 1095.87000000 1092.97720428 1.28049455 4083 1516827600 2018.01.24 21:00 1095.72000000 1095.67000000 1095.17000000 1097.17000000 1093.23366101 1.27189426 3453 1516829400 2018.01.24 21:30 1095.63000000 1094.80000000 1094.67000000 1096.67000000 1093.38283615 1.26833945 2858 1516831200 2018.01.24 22:00 1094.87000000 1095.67000000 1094.57000000 1096.40000000 1093.60066128 1.30761917 2297 1516833000 2018.01.24 22:30 1095.67000000 1094.94000000 1094.67000000 1096.12000000 1093.72821735 1.31506544 2419 1516834800 2018.01.24 23:00 1094.94000000 1095.57000000 1094.83000000 1095.72000000 1093.90362522 1.34269966 1061 1516836600 2018.01.24 23:30 1095.54000000 1094.17000000 1094.04000000 1095.62000000 1093.92899425 1.34008417 1338 1516842000 2018.01.25 01:00 1094.03000000 1094.73000000 1094.03000000 1095.12000000 1094.00528051 1.33522032 1130 1516843800 2018.01.25 01:30 1094.72000000 1094.30000000 1094.13000000 1095.13000000 1094.03334903 1.26472289 1187 1516845600 2018.01.25 02:00 1094.31000000 1094.55000000 1093.92000000 1095.02000000 1094.08255389 1.27516193 3322 1516847400 2018.01.25 02:30 1094.55000000 1094.67000000 1094.52000000 1095.51000000 1094.13850114 1.28096493 3081 1516849200 2018.01.25 03:00 1094.68000000 1094.40000000 1093.97000000 1094.95000000 1094.16340579 1.24508012 2036 1516851000 2018.01.25 03:30 1094.41000000 1095.31000000 1094.15000000 1095.32000000 1094.27260524 1.26508027 2334 1516852800 2018.01.25 04:00 1095.30000000 1095.37000000 1094.92000000 1095.62000000 1094.37711902 1.25972360 2985 1516854600 2018.01.25 04:30 1095.37000000 1095.62000000 1095.22000000 1096.02000000 1094.49548864 1.26702438 2572 1516856400 2018.01.25 05:00 1095.57000000 1096.02000000 1095.22000000 1096.22000000 1094.64068020 1.15926107 2056 1516858200 2018.01.25 05:30 1096.02000000 1096.57000000 1095.57000000 1096.82000000 1094.82442494 1.06133512 3318 1516860000 2018.01.25 06:00 1096.62000000 1096.74000000 1096.12000000 1097.17000000 1095.00686066 0.95873612 2174 1516861800 2018.01.25 06:30 1096.72000000 1096.41000000 1096.32000000 1097.41000000 1095.14049298 0.81614110 1986 1516863600 2018.01.25 07:00 1096.42000000 1096.62000000 1096.38000000 1097.10000000 1095.28139841 0.79487251 1725 1516865400 2018.01.25 07:30 1096.62000000 1096.33000000 1095.97000000 1096.92000000 1095.38126523 0.81170979 2448 1516867200 2018.01.25 08:00 1096.33000000 1096.17000000 1095.42000000 1096.72000000 1095.45638283 0.82548548 4322 1516869000 2018.01.25 08:30 1096.22000000 1096.33000000 1095.63000000 1097.16000000 1095.53958446 0.83284590 5493 1516870800 2018.01.25 09:00 1096.32000000 1095.59000000 1094.81000000 1097.38000000 1095.54438594 0.83253546 8623 1516872600 2018.01.25 09:30 1095.58000000 1095.98000000 1094.47000000 1096.48000000 1095.58587299 0.82687822 8661 1516874400 2018.01.25 10:00 1095.97000000 1094.83000000 1093.52000000 1096.12000000 1095.51388509 0.84274074 7103 1516876200 2018.01.25 10:30 1094.79000000 1095.52000000 1093.86000000 1095.87000000 1095.51446746 0.78727950 5429 1516878000 2018.01.25 11:00 1095.52000000 1094.25000000 1094.18000000 1095.62000000 1095.39404199 0.83607922 4437 1516879800 2018.01.25 11:30 1094.26000000 1094.33000000 1094.07000000 1094.84000000 1095.29270466 0.86246792 4038 1516881600 2018.01.25 12:00 1094.33000000 1094.71000000 1094.12000000 1095.32000000 1095.23720898 0.87701661 4519 1516883400 2018.01.25 12:30 1094.72000000 1095.18000000 1094.34000000 1095.63000000 1095.23176050 0.87027067 3250 1516885200 2018.01.25 13:00 1095.20000000 1095.37000000 1094.72000000 1095.45000000 1095.24492617 0.84413663 2760 1516887000 2018.01.25 13:30 1095.37000000 1095.88000000 1095.32000000 1096.46000000 1095.30540939 0.82596557 2920 1516888800 2018.01.25 14:00 1095.93000000 1095.00000000 1094.56000000 1096.27000000 1095.27632278 0.84194723 3769 1516890600 2018.01.25 14:30 1095.02000000 1094.84000000 1094.20000000 1095.70000000 1095.23476823 0.86249625 4654 1516892400 2018.01.25 15:00 1094.77000000 1094.85000000 1094.73000000 1096.64000000 1095.19812364 0.86414744 5294 1516894200 2018.01.25 15:30 1094.88000000 1088.42000000 1087.30000000 1095.78000000 1094.55258805 1.82399985 17688 1516896000 2018.01.25 16:00 1088.45000000 1086.51000000 1083.10000000 1088.45000000 1093.78662729 2.65838540 14892 1516897800 2018.01.25 16:30 1086.51000000 1084.84000000 1084.75000000 1087.21000000 1092.93456754 3.45640035 10746 1516899600 2018.01.25 17:00 1084.82000000 1084.17000000 1083.93000000 1085.74000000 1092.09984683 4.08338770 10063 1516901400 2018.01.25 17:30 1084.17000000 1085.81000000 1083.87000000 1086.51000000 1091.50081380 4.37146141 7626 1516903200 2018.01.25 18:00 1085.82000000 1088.34000000 1085.46000000 1089.10000000 1091.19978391 4.38564854 6910 1516905000 2018.01.25 18:30 1088.30000000 1089.87000000 1087.77000000 1089.94000000 1091.07313782 4.27544528 4751 1516906800 2018.01.25 19:00 1089.85000000 1089.92000000 1089.41000000 1090.46000000 1090.96331517 4.18644275 3752 1516908600 2018.01.25 19:30 1089.97000000 1090.84000000 1089.97000000 1091.42000000 1090.95157087 4.03553439 3404 1516910400 2018.01.25 20:00 1090.87000000 1091.37000000 1090.62000000 1091.64000000 1090.99142126 3.93700133 4548 1516912200 2018.01.25 20:30 1091.37000000 1089.70000000 1089.13000000 1091.52000000 1090.86842876 3.82450793 4858 1516914000 2018.01.25 21:00 1089.68000000 1088.57000000 1087.59000000 1091.09000000 1090.64953079 3.79372762 13242 1516915800 2018.01.25 21:30 1088.58000000 1087.73000000 1085.05000000 1088.81000000 1090.37148023 3.76680277 11766 1516917600 2018.01.25 22:00 1087.76000000 1084.62000000 1084.02000000 1089.34000000 1089.82372021 3.85939876 6653 1516919400 2018.01.25 22:30 1084.62000000 1086.65000000 1084.12000000 1086.93000000 1089.52146114 3.73624255 4660 1516921200 2018.01.25 23:00 1086.62000000 1085.83000000 1085.07000000 1086.65000000 1089.16989342 3.58046280 1467 1516923000 2018.01.25 23:30 1085.91000000 1087.22000000 1085.79000000 1087.98000000 1088.98418928 3.26173769 1739 1516928400 2018.01.26 01:00 1088.58000000 1087.79000000 1087.27000000 1088.68000000 1088.87045697 2.96302882 2586 1516930200 2018.01.26 01:30 1087.79000000 1086.88000000 1085.27000000 1088.19000000 1088.68088964 2.62687113 2530 1516932000 2018.01.26 02:00 1086.85000000 1086.26000000 1085.99000000 1087.01000000 1088.45032872 2.19775127 3875 1516933800 2018.01.26 02:30 1086.30000000 1086.79000000 1086.00000000 1086.90000000 1088.29220218 2.16512659 3162 1516935600 2018.01.26 03:00 1086.79000000 1088.77000000 1086.79000000 1088.95000000 1088.33770673 2.14606136 4426 1516937400 2018.01.26 03:30 1088.77000000 1088.43000000 1088.16000000 1089.12000000 1088.34649657 2.00105581 4545 1516939200 2018.01.26 04:00 1088.39000000 1088.12000000 1087.86000000 1088.70000000 1088.32492546 1.76609538 3790 1516941000 2018.01.26 04:30 1088.08000000 1088.05000000 1087.63000000 1088.75000000 1088.29874209 1.67179005 4072 1516942800 2018.01.26 05:00 1088.06000000 1088.07000000 1087.87000000 1088.72000000 1088.27695713 1.66975914 2865 1516944600 2018.01.26 05:30 1088.11000000 1087.70000000 1087.62000000 1088.30000000 1088.22200883 1.62685019 1817 1516946400 2018.01.26 06:00 1087.70000000 1088.47000000 1087.70000000 1088.49000000 1088.24562704 1.58797255 1916 1516948200 2018.01.26 06:30 1088.47000000 1088.42000000 1088.17000000 1088.70000000 1088.26223398 1.48413118 1449 1516950000 2018.01.26 07:00 1088.43000000 1088.20000000 1088.07000000 1088.81000000 1088.25630694 1.30853869 2450 1516951800 2018.01.26 07:30 1088.20000000 1087.88000000 1087.82000000 1088.64000000 1088.22046818 1.25053122 2223 1516953600 2018.01.26 08:00 1087.88000000 1087.45000000 1087.24000000 1088.48000000 1088.14709026 1.21743002 4172 1516955400 2018.01.26 08:30 1087.46000000 1087.67000000 1087.30000000 1088.24000000 1088.10165309 1.19363400 4319 1516957200 2018.01.26 09:00 1087.67000000 1087.94000000 1086.87000000 1088.36000000 1088.08625756 0.89759246 6056 1516959000 2018.01.26 09:30 1087.93000000 1086.77000000 1085.97000000 1088.11000000 1087.96089970 0.83178105 5523 1516960800 2018.01.26 10:00 1086.77000000 1087.92000000 1086.27000000 1088.06000000 1087.95700449 0.68058868 8806 1516962600 2018.01.26 10:30 1087.92000000 1086.92000000 1086.62000000 1088.54000000 1087.85824216 0.67360112 6636 1516964400 2018.01.26 11:00 1086.91000000 1086.96000000 1086.52000000 1087.46000000 1087.77269528 0.68649002 5756 1516966200 2018.01.26 11:30 1086.92000000 1087.28000000 1086.71000000 1087.70000000 1087.72577192 0.66277356 5941 1516968000 2018.01.26 12:00 1087.27000000 1087.42000000 1087.07000000 1087.86000000 1087.69665079 0.58262181 4315 1516969800 2018.01.26 12:30 1087.42000000 1086.60000000 1086.02000000 1087.59000000 1087.59220786 0.61721109 4043 1516971600 2018.01.26 13:00 1086.62000000 1086.80000000 1086.51000000 1087.28000000 1087.51675949 0.59825640 4249 1516973400 2018.01.26 13:30 1086.80000000 1085.70000000 1085.42000000 1087.52000000 1087.34373478 0.71502576 5350 1516975200 2018.01.26 14:00 1085.68000000 1086.47000000 1085.64000000 1086.68000000 1087.26052194 0.73575343 5799 1516977000 2018.01.26 14:30 1086.43000000 1085.60000000 1085.52000000 1086.63000000 1087.10237699 0.83025767 4072 1516978800 2018.01.26 15:00 1085.60000000 1086.65000000 1085.60000000 1086.97000000 1087.05929347 0.81642285 6086 1516980600 2018.01.26 15:30 1086.66000000 1087.43000000 1085.77000000 1087.75000000 1087.09459885 0.80141217 8991 1516982400 2018.01.26 16:00 1087.44000000 1088.21000000 1086.01000000 1088.58000000 1087.20082753 0.77181065 10460 1516984200 2018.01.26 16:30 1088.24000000 1087.68000000 1087.16000000 1088.98000000 1087.24646301 0.73284695 10219 1516986000 2018.01.26 17:00 1087.69000000 1087.45000000 1086.88000000 1088.19000000 1087.26584748 0.70581697 8709 1516987800 2018.01.26 17:30 1087.47000000 1087.49000000 1087.11000000 1088.76000000 1087.28719534 0.69892209 7963 1516989600 2018.01.26 18:00 1087.51000000 1089.22000000 1086.93000000 1089.79000000 1087.47127198 0.85826895 8651 1516991400 2018.01.26 18:30 1089.22000000 1088.83000000 1088.02000000 1089.66000000 1087.60067464 0.94687368 9253 1516993200 2018.01.26 19:00 1088.82000000 1089.32000000 1088.77000000 1089.85000000 1087.76441992 1.07336276 5705 1516995000 2018.01.26 19:30 1089.34000000 1087.95000000 1087.73000000 1089.44000000 1087.78209421 1.05724024 4108 1516996800 2018.01.26 20:00 1087.94000000 1087.74000000 1087.44000000 1088.48000000 1087.77808524 1.05533636 3584 1516998600 2018.01.26 20:30 1087.75000000 1087.56000000 1086.92000000 1087.90000000 1087.75731522 1.03187733 3009 1517000400 2018.01.26 21:00 1087.55000000 1086.41000000 1085.35000000 1088.04000000 1087.62899948 1.02277894 5896 1517002200 2018.01.26 21:30 1086.39000000 1087.21000000 1085.93000000 1087.81000000 1087.58909477 1.01540302 4282 1517004000 2018.01.26 22:00 1087.23000000 1087.69000000 1086.81000000 1087.95000000 1087.59870479 1.01677917 2719 1517005800 2018.01.26 22:30 1087.69000000 1086.56000000 1086.47000000 1088.27000000 1087.49978052 1.00403710 1648 1517007600 2018.01.26 23:00 1086.52000000 1086.97000000 1086.17000000 1087.95000000 1087.44932524 0.99540064 835 1517009400 2018.01.26 23:30 1086.93000000 1086.47000000 1085.67000000 1087.20000000 1087.35605617 0.94538614 647 1517187600 2018.01.29 01:00 1086.41000000 1086.97000000 1086.32000000 1087.69000000 1087.31928891 0.93365922 1233 1517189400 2018.01.29 01:30 1087.00000000 1086.88000000 1086.49000000 1087.61000000 1087.27745187 0.86794498 1081 1517191200 2018.01.29 02:00 1086.92000000 1087.10000000 1086.90000000 1088.42000000 1087.26055169 0.86310637 1494 1517193000 2018.01.29 02:30 1087.07000000 1087.40000000 1086.83000000 1087.57000000 1087.27383249 0.85838880 2036 1517194800 2018.01.29 03:00 1087.43000000 1087.37000000 1086.88000000 1088.42000000 1087.28299130 0.83016084 4938 1517196600 2018.01.29 03:30 1087.38000000 1087.91000000 1087.12000000 1088.11000000 1087.34270641 0.82195252 3493 1517198400 2018.01.29 04:00 1087.90000000 1087.54000000 1086.82000000 1088.01000000 1087.36149628 0.81872462 5630 1517200200 2018.01.29 04:30 1087.52000000 1087.22000000 1086.94000000 1087.78000000 1087.34802044 0.82148106 3553 1517202000 2018.01.29 05:00 1087.24000000 1086.88000000 1086.87000000 1087.48000000 1087.30344707 0.71909621 2969 1517203800 2018.01.29 05:30 1086.90000000 1086.70000000 1086.47000000 1087.37000000 1087.24597592 0.64871661 4960 1517205600 2018.01.29 06:00 1086.70000000 1086.12000000 1085.92000000 1086.74000000 1087.13874011 0.50626840 1373 1517207400 2018.01.29 06:30 1086.14000000 1086.28000000 1086.02000000 1086.54000000 1087.05695534 0.50227710 1425 1517209200 2018.01.29 07:00 1086.27000000 1086.22000000 1085.57000000 1086.31000000 1086.97724531 0.50690139 2085 1517211000 2018.01.29 07:30 1086.24000000 1085.95000000 1085.82000000 1086.60000000 1086.87941242 0.53452786 3428 1517212800 2018.01.29 08:00 1085.95000000 1086.55000000 1085.48000000 1086.66000000 1086.84803981 0.53138771 3123 1517214600 2018.01.29 08:30 1086.55000000 1086.02000000 1085.67000000 1086.85000000 1086.76917888 0.56129817 3244 1517216400 2018.01.29 09:00 1085.98000000 1086.12000000 1084.96000000 1086.25000000 1086.70735232 0.54461429 6269 1517218200 2018.01.29 09:30 1086.12000000 1086.57000000 1085.82000000 1087.02000000 1086.69427114 0.54595164 7149 1517220000 2018.01.29 10:00 1086.53000000 1085.76000000 1085.57000000 1087.10000000 1086.60529294 0.58915919 6533 1517221800 2018.01.29 10:30 1085.79000000 1084.99000000 1084.87000000 1086.02000000 1086.45145552 0.71214494 3819 1517223600 2018.01.29 11:00 1084.99000000 1085.59000000 1084.62000000 1086.31000000 1086.36941213 0.74505501 4409 1517225400 2018.01.29 11:30 1085.52000000 1085.52000000 1084.62000000 1085.74000000 1086.28851574 0.77735603 4543 1517227200 2018.01.29 12:00 1085.52000000 1084.97000000 1084.69000000 1085.64000000 1086.16294281 0.83548206 4620 1517229000 2018.01.29 12:30 1084.97000000 1086.04000000 1084.87000000 1086.09000000 1086.15123397 0.79119646 4002 1517230800 2018.01.29 13:00 1086.04000000 1086.24000000 1085.69000000 1086.40000000 1086.15968788 0.74186064 3988 1517232600 2018.01.29 13:30 1086.24000000 1086.45000000 1085.77000000 1086.52000000 1086.18733665 0.63298772 3295 1517234400 2018.01.29 14:00 1086.45000000 1084.51000000 1084.06000000 1086.48000000 1086.02759031 0.65323036 6550 1517236200 2018.01.29 14:30 1084.49000000 1084.61000000 1083.45000000 1085.00000000 1085.89258171 0.66414366 5898 1517238000 2018.01.29 15:00 1084.63000000 1086.67000000 1084.47000000 1086.89000000 1085.96662154 0.65408554 5220 1517239800 2018.01.29 15:30 1086.67000000 1087.42000000 1085.98000000 1087.46000000 1086.10503854 0.73201673 5601 1517241600 2018.01.29 16:00 1087.42000000 1087.97000000 1086.45000000 1088.17000000 1086.28265392 0.87784327 4546 1517243400 2018.01.29 16:30 1088.04000000 1087.52000000 1085.77000000 1088.25000000 1086.40049640 0.95275835 7190 1517245200 2018.01.29 17:00 1087.50000000 1086.79000000 1085.89000000 1087.85000000 1086.43759198 0.96768329 5294 1517247000 2018.01.29 17:30 1086.77000000 1085.52000000 1084.32000000 1086.78000000 1086.35020227 0.95591297 5893 1517248800 2018.01.29 18:00 1085.52000000 1084.55000000 1082.82000000 1085.56000000 1086.17875443 0.99005403 9175 1517250600 2018.01.29 18:30 1084.55000000 1084.86000000 1083.62000000 1085.08000000 1086.05315877 1.00998563 4669 1517252400 2018.01.29 19:00 1084.86000000 1085.15000000 1084.13000000 1085.45000000 1085.96714365 1.01936381 3443 1517254200 2018.01.29 19:30 1085.15000000 1084.49000000 1084.17000000 1085.45000000 1085.82646330 1.04759053 2298 1517256000 2018.01.29 20:00 1084.48000000 1084.02000000 1083.22000000 1084.98000000 1085.65441918 1.11553155 2502 1517257800 2018.01.29 20:30 1084.02000000 1084.67000000 1084.02000000 1085.52000000 1085.56066497 1.13313879 2118 1517259600 2018.01.29 21:00 1084.69000000 1084.27000000 1084.17000000 1085.40000000 1085.43774450 1.18109313 2392 1517261400 2018.01.29 21:30 1084.27000000 1084.03000000 1083.87000000 1085.31000000 1085.30367359 1.24034412 1862 1517263200 2018.01.29 22:00 1084.06000000 1083.36000000 1082.72000000 1084.44000000 1085.11856182 1.34640685 1801 1517265000 2018.01.29 22:30 1083.37000000 1083.75000000 1082.62000000 1083.97000000 1084.98822260 1.39261309 2393 1517266800 2018.01.29 23:00 1083.75000000 1082.72000000 1082.48000000 1083.91000000 1084.77220140 1.49731564 1287 1517268600 2018.01.29 23:30 1082.70000000 1080.50000000 1080.50000000 1082.70000000 1084.36532508 1.80502283 629 1517274000 2018.01.30 01:00 1082.68000000 1083.11000000 1082.54000000 1083.68000000 1084.24577031 1.85845153 941 1517275800 2018.01.30 01:30 1083.11000000 1083.29000000 1082.71000000 1083.62000000 1084.15474456 1.89469532 1064 1517277600 2018.01.30 02:00 1083.29000000 1082.21000000 1082.03000000 1083.30000000 1083.96953080 1.90487453 2737 1517279400 2018.01.30 02:30 1082.22000000 1081.87000000 1081.62000000 1082.38000000 1083.76957548 1.84358560 2926 1517281200 2018.01.30 03:00 1081.88000000 1082.02000000 1081.72000000 1082.79000000 1083.60294925 1.65908791 2684 1517283000 2018.01.30 03:30 1082.00000000 1082.16000000 1081.87000000 1082.78000000 1083.46552551 1.45808195 2552 1517284800 2018.01.30 04:00 1082.22000000 1081.06000000 1079.78000000 1082.44000000 1083.23642784 1.36976331 3103 1517286600 2018.01.30 04:30 1081.06000000 1080.10000000 1079.72000000 1081.21000000 1082.93772043 1.45628739 4735 1517288400 2018.01.30 05:00 1080.09000000 1079.62000000 1079.50000000 1080.18000000 1082.62174705 1.61052289 2225 1517290200 2018.01.30 05:30 1079.62000000 1080.41000000 1079.37000000 1080.63000000 1082.41110448 1.62485601 3244 1517292000 2018.01.30 06:00 1080.49000000 1080.45000000 1080.17000000 1080.77000000 1082.22433262 1.57802610 3304 1517293800 2018.01.30 06:30 1080.46000000 1080.05000000 1079.64000000 1080.61000000 1082.01725332 1.57982933 2221 1517295600 2018.01.30 07:00 1080.05000000 1080.51000000 1079.84000000 1080.52000000 1081.87370539 1.55783537 2197 1517297400 2018.01.30 07:30 1080.51000000 1079.82000000 1078.93000000 1080.58000000 1081.67811440 1.49756502 2473 1517299200 2018.01.30 08:00 1079.83000000 1080.62000000 1079.67000000 1080.93000000 1081.57734160 1.39777431 3041 1517301000 2018.01.30 08:30 1080.61000000 1081.04000000 1080.42000000 1081.15000000 1081.52616621 1.28659620 2558 1517302800 2018.01.30 09:00 1081.04000000 1080.42000000 1080.42000000 1081.37000000 1081.42081705 1.22839888 4548 1517304600 2018.01.30 09:30 1080.44000000 1081.42000000 1079.68000000 1081.61000000 1081.42073923 1.11250625 4204 1517306400 2018.01.30 10:00 1081.38000000 1081.50000000 1081.38000000 1082.86000000 1081.42828788 1.07626379 5288 1517308200 2018.01.30 10:30 1081.52000000 1080.98000000 1080.41000000 1081.96000000 1081.38559379 1.04972121 4257 1517310000 2018.01.30 11:00 1081.01000000 1081.05000000 1080.62000000 1081.85000000 1081.35363248 0.96806920 6055 1517311800 2018.01.30 11:30 1081.05000000 1083.82000000 1080.60000000 1084.61000000 1081.58852462 1.11740456 5919 1517313600 2018.01.30 12:00 1083.78000000 1083.22000000 1082.57000000 1083.82000000 1081.74390323 1.23941386 5735 1517315400 2018.01.30 12:30 1083.22000000 1082.83000000 1082.57000000 1084.15000000 1081.84734102 1.31410087 5013 1517317200 2018.01.30 13:00 1082.86000000 1081.78000000 1081.57000000 1083.43000000 1081.84092759 1.31019232 4624 1517319000 2018.01.30 13:30 1081.80000000 1081.32000000 1081.22000000 1082.26000000 1081.79131544 1.28612768 3898 1517320800 2018.01.30 14:00 1081.32000000 1081.43000000 1081.29000000 1082.45000000 1081.75690444 1.26049957 4586 1517322600 2018.01.30 14:30 1081.43000000 1081.62000000 1081.23000000 1082.05000000 1081.74386593 1.19919137 3747 1517324400 2018.01.30 15:00 1081.59000000 1081.30000000 1080.50000000 1082.47000000 1081.70159298 1.08852985 6415 1517326200 2018.01.30 15:30 1081.37000000 1081.47000000 1081.14000000 1082.00000000 1081.67953651 1.04325121 4145 1517328000 2018.01.30 16:00 1081.50000000 1082.83000000 1081.02000000 1083.42000000 1081.78910446 1.06814770 6087 1517329800 2018.01.30 16:30 1082.82000000 1081.63000000 1081.62000000 1083.18000000 1081.77395165 0.99165188 6723 1517331600 2018.01.30 17:00 1081.61000000 1081.88000000 1080.67000000 1082.90000000 1081.78405149 0.95272927 6717 1517333400 2018.01.30 17:30 1081.90000000 1080.91000000 1080.80000000 1082.57000000 1081.70080850 0.85919197 6924 1517335200 2018.01.30 18:00 1080.95000000 1081.05000000 1079.43000000 1081.33000000 1081.63882673 0.83762969 6301 1517337000 2018.01.30 18:30 1081.04000000 1079.59000000 1079.59000000 1082.13000000 1081.44370038 0.95784971 4945 1517338800 2018.01.30 19:00 1079.57000000 1080.07000000 1079.57000000 1081.96000000 1081.31287177 1.00673670 3971 1517340600 2018.01.30 19:30 1080.07000000 1079.04000000 1078.77000000 1080.30000000 1081.09640779 1.17660206 2510 1517342400 2018.01.30 20:00 1079.02000000 1078.82000000 1078.17000000 1079.34000000 1080.87960705 1.33585380 3372 1517344200 2018.01.30 20:30 1078.80000000 1078.78000000 1078.65000000 1080.33000000 1080.67964447 1.47693450 2874 1517346000 2018.01.30 21:00 1078.82000000 1080.03000000 1078.42000000 1080.11000000 1080.61777357 1.50339898 2975 1517347800 2018.01.30 21:30 1080.03000000 1080.33000000 1079.54000000 1080.36000000 1080.59036656 1.33159570 2481 1517349600 2018.01.30 22:00 1080.33000000 1078.82000000 1078.67000000 1080.51000000 1080.42176023 1.29433499 1758 1517351400 2018.01.30 22:30 1078.82000000 1078.45000000 1077.87000000 1078.84000000 1080.23397354 1.29072000 2004 1517353200 2018.01.30 23:00 1078.47000000 1078.82000000 1078.41000000 1079.48000000 1080.09930939 1.30836653 901 1517355000 2018.01.30 23:30 1078.81000000 1079.00000000 1078.67000000 1079.54000000 1079.99461326 1.32263602 572 1517360400 2018.01.31 01:00 1078.69000000 1079.87000000 1077.89000000 1079.88000000 1079.98274533 1.28549970 1049 1517362200 2018.01.31 01:30 1079.84000000 1078.65000000 1078.58000000 1080.06000000 1079.85581720 1.28249334 1415 1517364000 2018.01.31 02:00 1078.65000000 1078.03000000 1077.73000000 1078.74000000 1079.68192985 1.32438895 2430 1517365800 2018.01.31 02:30 1078.03000000 1078.58000000 1077.57000000 1078.66000000 1079.57698415 1.29693823 3438 1517367600 2018.01.31 03:00 1078.54000000 1078.14000000 1077.67000000 1078.76000000 1079.44012852 1.12274365 4439 1517369400 2018.01.31 03:30 1078.14000000 1078.32000000 1078.02000000 1078.70000000 1079.33344961 1.03806639 2946 1517371200 2018.01.31 04:00 1078.28000000 1078.21000000 1077.67000000 1078.80000000 1079.22645441 0.89111789 3224 1517373000 2018.01.31 04:30 1078.17000000 1077.47000000 1077.42000000 1078.22000000 1079.05917304 0.87179254 3758 1517374800 2018.01.31 05:00 1077.48000000 1078.59000000 1077.23000000 1078.59000000 1079.01448989 0.74758815 3268 1517376600 2018.01.31 05:30 1078.59000000 1079.54000000 1078.52000000 1080.13000000 1079.06453847 0.75650684 4765 1517378400 2018.01.31 06:00 1079.54000000 1078.97000000 1078.97000000 1079.80000000 1079.05553481 0.71967593 3122 1517380200 2018.01.31 06:30 1078.97000000 1079.50000000 1078.93000000 1079.61000000 1079.09786483 0.73981747 1375 1517382000 2018.01.31 07:00 1079.48000000 1079.97000000 1078.92000000 1079.97000000 1079.18092532 0.78783727 1829 1517383800 2018.01.31 07:30 1079.99000000 1079.79000000 1079.46000000 1080.28000000 1079.23893243 0.81295171 2534 1517385600 2018.01.31 08:00 1079.81000000 1080.26000000 1079.32000000 1080.31000000 1079.33617696 0.86276657 2902 1517387400 2018.01.31 08:30 1080.31000000 1079.61000000 1079.33000000 1080.74000000 1079.36225535 0.84889454 3300 1517389200 2018.01.31 09:00 1079.57000000 1079.47000000 1079.27000000 1080.03000000 1079.37251674 0.84547028 4295 1517391000 2018.01.31 09:30 1079.47000000 1078.87000000 1078.59000000 1079.64000000 1079.32465800 0.80616449 5940 1517392800 2018.01.31 10:00 1078.90000000 1079.59000000 1078.57000000 1079.69000000 1079.34992867 0.81033829 4879 1517394600 2018.01.31 10:30 1079.56000000 1078.92000000 1078.84000000 1079.71000000 1079.30898308 0.79638002 3874 1517396400 2018.01.31 11:00 1078.92000000 1079.73000000 1078.73000000 1079.73000000 1079.34907993 0.80801678 3113 1517398200 2018.01.31 11:30 1079.71000000 1078.70000000 1078.42000000 1079.81000000 1079.28726280 0.78217075 5145 1517400000 2018.01.31 12:00 1078.71000000 1078.87000000 1078.14000000 1079.34000000 1079.24752348 0.72427915 4532 1517401800 2018.01.31 12:30 1078.87000000 1079.24000000 1078.57000000 1079.31000000 1079.24680696 0.70857297 2891 1517403600 2018.01.31 13:00 1079.30000000 1078.50000000 1078.44000000 1079.54000000 1079.17568249 0.67360200 2909 1517405400 2018.01.31 13:30 1078.51000000 1077.92000000 1077.83000000 1078.75000000 1079.05609368 0.69915548 2227 1517407200 2018.01.31 14:00 1077.92000000 1078.98000000 1077.92000000 1079.12000000 1079.04884666 0.67406096 3086 1517409000 2018.01.31 14:30 1079.02000000 1078.32000000 1077.94000000 1079.29000000 1078.97943269 0.61441232 2785 1517410800 2018.01.31 15:00 1078.32000000 1077.81000000 1077.39000000 1078.85000000 1078.86805815 0.69555429 4882 1517412600 2018.01.31 15:30 1077.81000000 1077.71000000 1077.12000000 1078.82000000 1078.75776690 0.75999664 7319 1517414400 2018.01.31 16:00 1077.67000000 1078.91000000 1077.63000000 1079.34000000 1078.77226529 0.75413283 4717 1517416200 2018.01.31 16:30 1078.92000000 1078.97000000 1078.37000000 1079.47000000 1078.79109717 0.73191873 4838 1517418000 2018.01.31 17:00 1079.00000000 1078.63000000 1078.22000000 1079.54000000 1078.77575458 0.68725291 5214 1517419800 2018.01.31 17:30 1078.62000000 1077.68000000 1077.38000000 1078.83000000 1078.67139700 0.70997700 7574 1517421600 2018.01.31 18:00 1077.68000000 1078.68000000 1077.22000000 1079.28000000 1078.67221633 0.61461445 7006 1517423400 2018.01.31 18:30 1078.66000000 1079.41000000 1078.22000000 1079.54000000 1078.74248145 0.59635045 4856 1517425200 2018.01.31 19:00 1079.43000000 1078.25000000 1078.11000000 1079.55000000 1078.69557845 0.58142711 3758 1517427000 2018.01.31 19:30 1078.23000000 1079.08000000 1078.20000000 1079.55000000 1078.73219003 0.58762922 3188 1517428800 2018.01.31 20:00 1079.07000000 1079.22000000 1078.52000000 1079.75000000 1078.77864812 0.57249191 3118 1517430600 2018.01.31 20:30 1079.23000000 1078.84000000 1078.23000000 1079.81000000 1078.78449116 0.57289682 3701 1517432400 2018.01.31 21:00 1078.80000000 1077.59000000 1075.59000000 1081.14000000 1078.67073009 0.56388662 14659 1517434200 2018.01.31 21:30 1077.59000000 1082.48000000 1077.35000000 1082.56000000 1079.03351770 1.05559729 7776 1517436000 2018.01.31 22:00 1082.43000000 1084.22000000 1081.75000000 1085.30000000 1079.52746840 1.64720803 6847 1517437800 2018.01.31 22:30 1084.22000000 1083.92000000 1083.62000000 1085.17000000 1079.94580474 2.01891421 4161 1517439600 2018.01.31 23:00 1083.91000000 1083.87000000 1083.27000000 1084.20000000 1080.31953762 2.27948450 1183 1517441400 2018.01.31 23:30 1083.88000000 1083.15000000 1083.01000000 1084.07000000 1080.58910547 2.38097719 949 1517446800 2018.02.01 01:00 1083.22000000 1082.52000000 1081.62000000 1083.74000000 1080.77300019 2.44746835 953 1517448600 2018.02.01 01:30 1082.60000000 1083.37000000 1082.51000000 1083.46000000 1081.02033350 2.52258037 1438 1517450400 2018.02.01 02:00 1083.39000000 1083.77000000 1083.32000000 1083.95000000 1081.28220650 2.56128140 1839 1517452200 2018.02.01 02:30 1083.79000000 1083.65000000 1083.53000000 1084.12000000 1081.50771064 2.54284239 1710 1517454000 2018.02.01 03:00 1083.65000000 1081.76000000 1081.02000000 1083.66000000 1081.53173820 2.48174513 3214 1517455800 2018.02.01 03:30 1081.77000000 1081.17000000 1081.00000000 1082.20000000 1081.49728694 2.40964025 3105 1517457600 2018.02.01 04:00 1081.20000000 1081.39000000 1081.13000000 1081.85000000 1081.48706914 2.32162110 1840 1517459400 2018.02.01 04:30 1081.39000000 1081.82000000 1081.07000000 1082.13000000 1081.51877684 2.16259046 1758 1517461200 2018.02.01 05:00 1081.82000000 1082.33000000 1081.58000000 1082.38000000 1081.59603619 2.07404325 1517 1517463000 2018.02.01 05:30 1082.31000000 1081.67000000 1081.65000000 1082.35000000 1081.60308036 2.01532301 1371 1517464800 2018.02.01 06:00 1081.65000000 1082.30000000 1081.59000000 1082.57000000 1081.66945366 1.86757816 1223 1517466600 2018.02.01 06:30 1082.29000000 1082.73000000 1082.22000000 1082.84000000 1081.77045807 1.77041617 1095 1517468400 2018.02.01 07:00 1082.76000000 1082.05000000 1081.97000000 1082.90000000 1081.79708111 1.67011340 1117 1517470200 2018.02.01 07:30 1082.05000000 1082.12000000 1081.82000000 1082.47000000 1081.82783529 1.52364907 1218 1517472000 2018.02.01 08:00 1082.12000000 1082.25000000 1081.87000000 1082.47000000 1081.86804146 1.17038843 2549 1517473800 2018.02.01 08:30 1082.28000000 1082.38000000 1081.67000000 1082.69000000 1081.91679941 1.13712087 3685 1517475600 2018.02.01 09:00 1082.37000000 1081.06000000 1080.93000000 1082.91000000 1081.83519947 1.07725304 6126 1517477400 2018.02.01 09:30 1081.06000000 1079.37000000 1079.32000000 1081.06000000 1081.60041857 1.22088998 5420 1517479200 2018.02.01 10:00 1079.37000000 1078.21000000 1077.29000000 1079.63000000 1081.27752156 1.46289084 6902 1517481000 2018.02.01 10:30 1078.20000000 1078.03000000 1077.45000000 1078.38000000 1080.96823379 1.68745606 4614 1517482800 2018.02.01 11:00 1078.02000000 1077.48000000 1076.87000000 1078.02000000 1080.63602105 1.93983786 5116 1517484600 2018.02.01 11:30 1077.56000000 1076.98000000 1076.89000000 1078.10000000 1080.28782857 2.12603277 3562 1517486400 2018.02.01 12:00 1076.99000000 1077.20000000 1076.52000000 1077.35000000 1079.99374966 2.18557163 3271 1517488200 2018.02.01 12:30 1077.20000000 1077.47000000 1077.17000000 1077.89000000 1079.75339255 2.17310509 3208 1517490000 2018.02.01 13:00 1077.44000000 1076.47000000 1076.36000000 1077.88000000 1079.44068850 2.33499484 3510 1517491800 2018.02.01 13:30 1076.49000000 1075.48000000 1075.45000000 1076.76000000 1079.06348007 2.57014118 3556 1517493600 2018.02.01 14:00 1075.49000000 1075.53000000 1075.16000000 1076.14000000 1078.72695816 2.73219874 4047 1517495400 2018.02.01 14:30 1075.52000000 1075.86000000 1075.37000000 1076.21000000 1078.45391452 2.79490714 4193 1517497200 2018.02.01 15:00 1075.91000000 1075.72000000 1074.86000000 1076.08000000 1078.19354171 2.79205256 4955 1517499000 2018.02.01 15:30 1075.62000000 1076.75000000 1074.96000000 1076.90000000 1078.05606155 2.73375454 7062 1517500800 2018.02.01 16:00 1076.75000000 1077.11000000 1076.04000000 1077.57000000 1077.96596045 2.58997765 4729 1517502600 2018.02.01 16:30 1077.13000000 1078.55000000 1076.57000000 1080.03000000 1078.02158326 2.35707017 6721 1517504400 2018.02.01 17:00 1078.55000000 1077.97000000 1077.58000000 1078.79000000 1078.01667057 2.17836991 7040 1517506200 2018.02.01 17:30 1077.97000000 1076.37000000 1076.12000000 1078.56000000 1077.85984480 1.99985128 7483 1517508000 2018.02.01 18:00 1076.38000000 1076.10000000 1075.57000000 1076.59000000 1077.69224054 1.76055709 7324 1517509800 2018.02.01 18:30 1076.10000000 1075.42000000 1075.02000000 1076.18000000 1077.47583667 1.44011064 5607 1517511600 2018.02.01 19:00 1075.44000000 1075.18000000 1074.42000000 1075.68000000 1077.25718556 1.21439098 4956 1517513400 2018.02.01 19:30 1075.18000000 1075.03000000 1074.76000000 1075.54000000 1077.04507265 1.13360622 3417 1517515200 2018.02.01 20:00 1075.03000000 1077.73000000 1074.82000000 1077.85000000 1077.11030383 1.14025520 3572 1517517000 2018.02.01 20:30 1077.72000000 1077.07000000 1076.60000000 1077.87000000 1077.10646537 1.11976106 3328 1517518800 2018.02.01 21:00 1077.10000000 1076.29000000 1076.14000000 1077.24000000 1077.02870676 1.09276120 3533 1517520600 2018.02.01 21:30 1076.29000000 1077.13000000 1075.87000000 1077.16000000 1077.03835374 1.09745184 3723 1517522400 2018.02.01 22:00 1077.15000000 1078.01000000 1076.83000000 1079.09000000 1077.13089148 1.16061342 6384 1517524200 2018.02.01 22:30 1078.01000000 1078.53000000 1077.48000000 1079.15000000 1077.26413991 1.26269063 5641 1517526000 2018.02.01 23:00 1078.55000000 1079.19000000 1078.42000000 1079.42000000 1077.44755515 1.40363032 2723 1517527800 2018.02.01 23:30 1079.21000000 1078.14000000 1077.86000000 1079.33000000 1077.51350228 1.37086364 1288 1517533200 2018.02.02 01:00 1078.64000000 1078.27000000 1076.71000000 1078.64000000 1077.58554968 1.33690888 1980 1517535000 2018.02.02 01:30 1078.27000000 1077.95000000 1077.42000000 1079.00000000 1077.62025924 1.29546573 1527 1517536800 2018.02.02 02:00 1077.94000000 1078.26000000 1077.33000000 1078.70000000 1077.68118693 1.25166738 1742 1517538600 2018.02.02 02:30 1078.30000000 1077.57000000 1077.57000000 1078.39000000 1077.67059770 1.23119268 1853 1517540400 2018.02.02 03:00 1077.57000000 1078.54000000 1076.82000000 1078.74000000 1077.75339792 1.26308271 4637 1517542200 2018.02.02 03:30 1078.52000000 1079.27000000 1078.28000000 1079.47000000 1077.89783621 1.34213085 4005 1517544000 2018.02.02 04:00 1079.27000000 1079.33000000 1078.92000000 1079.76000000 1078.03423276 1.42800458 2039 1517545800 2018.02.02 04:30 1079.33000000 1078.74000000 1078.73000000 1079.39000000 1078.10144869 1.41074165 2913 1517547600 2018.02.02 05:00 1078.74000000 1078.52000000 1078.32000000 1079.08000000 1078.14131072 1.35335800 2113 1517549400 2018.02.02 05:30 1078.52000000 1078.73000000 1078.42000000 1078.82000000 1078.19737637 1.22953092 1522 1517551200 2018.02.02 06:00 1078.74000000 1078.47000000 1078.33000000 1078.76000000 1078.22334052 1.03400134 984 1517553000 2018.02.02 06:30 1078.47000000 1078.63000000 1078.30000000 1078.82000000 1078.26206999 0.75460658 1196 1517554800 2018.02.02 07:00 1078.62000000 1078.39000000 1078.28000000 1078.78000000 1078.27425380 0.74598960 1152 1517556600 2018.02.02 07:30 1078.38000000 1078.28000000 1078.04000000 1078.55000000 1078.27480106 0.69566498 1210 1517558400 2018.02.02 08:00 1078.30000000 1078.45000000 1078.15000000 1079.03000000 1078.29148667 0.53286553 2836 1517560200 2018.02.02 08:30 1078.48000000 1078.16000000 1077.87000000 1079.13000000 1078.27896413 0.47119296 2068 1517562000 2018.02.02 09:00 1078.12000000 1078.19000000 1077.72000000 1078.53000000 1078.27049136 0.47147469 3980 1517563800 2018.02.02 09:30 1078.22000000 1078.03000000 1078.00000000 1078.68000000 1078.24758742 0.48042938 3548 1517565600 2018.02.02 10:00 1078.04000000 1077.41000000 1077.34000000 1078.23000000 1078.16781719 0.49680742 4580 1517567400 2018.02.02 10:30 1077.40000000 1078.73000000 1077.19000000 1079.32000000 1078.22135841 0.49093145 4303 1517569200 2018.02.02 11:00 1078.74000000 1078.53000000 1078.22000000 1079.00000000 1078.25075285 0.48527432 4365 1517571000 2018.02.02 11:30 1078.53000000 1077.79000000 1077.66000000 1079.22000000 1078.20687162 0.50665060 3987 1517572800 2018.02.02 12:00 1077.79000000 1077.91000000 1077.07000000 1078.31000000 1078.17859814 0.52129409 3287 1517574600 2018.02.02 12:30 1077.91000000 1077.10000000 1076.47000000 1078.05000000 1078.07587450 0.59934739 2787 1517576400 2018.02.02 13:00 1077.14000000 1076.51000000 1076.18000000 1077.24000000 1077.92674360 0.74010476 2941 1517578200 2018.02.02 13:30 1076.49000000 1076.70000000 1076.24000000 1077.12000000 1077.80991087 0.77066663 2576 1517580000 2018.02.02 14:00 1076.68000000 1076.89000000 1076.55000000 1077.30000000 1077.72230032 0.75039344 2774 1517581800 2018.02.02 14:30 1076.87000000 1077.15000000 1076.71000000 1077.35000000 1077.66779552 0.74372681 2761 1517583600 2018.02.02 15:00 1077.17000000 1076.92000000 1076.47000000 1078.29000000 1077.59657690 0.75867516 4333 1517585400 2018.02.02 15:30 1076.97000000 1073.13000000 1073.08000000 1077.25000000 1077.17118863 1.29071262 11831 1517587200 2018.02.02 16:00 1073.17000000 1072.69000000 1071.48000000 1073.78000000 1076.74440876 1.69122364 7096 1517589000 2018.02.02 16:30 1072.65000000 1071.56000000 1070.43000000 1073.32000000 1076.25065554 2.10938004 7804 1517590800 2018.02.02 17:00 1071.59000000 1070.47000000 1069.52000000 1071.59000000 1075.70011692 2.54992469 10404 1517592600 2018.02.02 17:30 1070.46000000 1069.69000000 1069.07000000 1070.57000000 1075.12772483 2.95996390 8435 1517594400 2018.02.02 18:00 1069.73000000 1068.12000000 1067.03000000 1069.75000000 1074.46032247 3.42335876 7933 1517596200 2018.02.02 18:30 1068.14000000 1068.96000000 1068.00000000 1069.37000000 1073.93648223 3.67660339 6316 1517598000 2018.02.02 19:00 1068.93000000 1071.54000000 1068.72000000 1071.55000000 1073.70824583 3.65271575 5514 1517599800 2018.02.02 19:30 1071.55000000 1070.47000000 1070.21000000 1071.75000000 1073.39984146 3.66918061 5051 1517601600 2018.02.02 20:00 1070.47000000 1068.85000000 1068.70000000 1071.02000000 1072.96652323 3.79330837 4960 1517603400 2018.02.02 20:30 1068.91000000 1068.69000000 1068.29000000 1069.26000000 1072.55923530 3.77223249 4291 1517605200 2018.02.02 21:00 1068.69000000 1068.40000000 1067.60000000 1069.16000000 1072.16311765 3.71484528 4810 1517607000 2018.02.02 21:30 1068.40000000 1067.79000000 1067.13000000 1068.95000000 1071.74663026 3.68891732 4855 1517608800 2018.02.02 22:00 1067.80000000 1068.73000000 1066.78000000 1068.83000000 1071.45933214 3.52167940 4343 1517610600 2018.02.02 22:30 1068.73000000 1068.74000000 1066.99000000 1069.09000000 1071.20034813 3.36467556 4148 1517612400 2018.02.02 23:00 1068.85000000 1068.15000000 1068.00000000 1068.99000000 1070.90983878 3.23270595 1028 1517614200 2018.02.02 23:30 1068.17000000 1070.03000000 1067.82000000 1070.32000000 1070.82604461 2.96808642 1106 1517792400 2018.02.05 01:00 1071.23000000 1071.57000000 1069.97000000 1071.72000000 1070.89689751 2.65295393 2715 1517794200 2018.02.05 01:30 1071.57000000 1070.64000000 1070.25000000 1071.57000000 1070.87243108 2.24848536 1365 1517796000 2018.02.05 02:00 1070.70000000 1069.02000000 1068.82000000 1070.77000000 1070.69600907 1.75305651 2994 1517797800 2018.02.05 02:30 1069.04000000 1070.33000000 1068.87000000 1070.35000000 1070.66115106 1.64833271 3151 1517799600 2018.02.05 03:00 1070.31000000 1068.77000000 1068.27000000 1070.51000000 1070.48104144 1.52103522 3530 1517801400 2018.02.05 03:30 1068.77000000 1068.96000000 1068.32000000 1069.11000000 1070.33618035 1.44140317 2857 1517803200 2018.02.05 04:00 1068.92000000 1068.11000000 1067.74000000 1069.03000000 1070.12416317 1.38592500 3350 1517805000 2018.02.05 04:30 1068.16000000 1068.05000000 1067.92000000 1068.60000000 1069.92662382 1.34119170 3551 1517806800 2018.02.05 05:00 1068.13000000 1068.21000000 1067.74000000 1068.46000000 1069.76313584 1.25389148 2748 1517808600 2018.02.05 05:30 1068.21000000 1068.03000000 1067.77000000 1068.39000000 1069.59807528 1.23139630 1984 1517810400 2018.02.05 06:00 1068.00000000 1067.92000000 1067.73000000 1068.25000000 1069.43825859 1.13768473 1750 1517812200 2018.02.05 06:30 1067.90000000 1067.83000000 1067.57000000 1068.21000000 1069.28509110 1.10042079 1673 1517814000 2018.02.05 07:00 1067.82000000 1068.39000000 1067.67000000 1068.50000000 1069.19984433 1.08127290 1429 1517815800 2018.02.05 07:30 1068.38000000 1069.32000000 1068.38000000 1069.35000000 1069.21128773 1.07936329 2084 1517817600 2018.02.05 08:00 1069.32000000 1069.69000000 1069.20000000 1069.70000000 1069.25687937 1.08294056 2468 1517819400 2018.02.05 08:30 1069.69000000 1069.43000000 1069.17000000 1069.89000000 1069.27336705 1.03708557 2622 1517821200 2018.02.05 09:00 1069.43000000 1070.06000000 1069.27000000 1070.48000000 1069.34828448 1.06251189 4214 1517823000 2018.02.05 09:30 1070.07000000 1070.92000000 1069.77000000 1071.08000000 1069.49797167 1.14423621 4824 1517824800 2018.02.05 10:00 1070.92000000 1071.47000000 1070.91000000 1072.69000000 1069.68578389 1.22817768 6231 1517826600 2018.02.05 10:30 1071.50000000 1071.18000000 1070.67000000 1071.81000000 1069.82809019 1.31039769 4687 1517828400 2018.02.05 11:00 1071.17000000 1070.53000000 1070.21000000 1071.46000000 1069.89493874 1.28817211 3684 1517830200 2018.02.05 11:30 1070.47000000 1071.15000000 1070.24000000 1071.68000000 1070.01446838 1.36034110 3020 1517832000 2018.02.05 12:00 1071.19000000 1072.11000000 1071.14000000 1072.22000000 1070.21404282 1.50221210 2974 1517833800 2018.02.05 12:30 1072.09000000 1072.53000000 1071.94000000 1073.20000000 1070.43461017 1.68199877 3420 1517835600 2018.02.05 13:00 1072.53000000 1073.80000000 1072.10000000 1073.82000000 1070.75512349 1.92671482 3374 1517837400 2018.02.05 13:30 1073.80000000 1073.77000000 1073.38000000 1074.36000000 1071.04225459 2.10947410 4843 1517839200 2018.02.05 14:00 1073.78000000 1073.62000000 1073.57000000 1074.19000000 1071.28775415 2.17430096 4508 1517841000 2018.02.05 14:30 1073.65000000 1073.78000000 1072.92000000 1073.84000000 1071.52511090 2.20352465 3893 1517842800 2018.02.05 15:00 1073.73000000 1074.19000000 1073.44000000 1075.20000000 1071.77890986 2.23588239 5400 1517844600 2018.02.05 15:30 1074.14000000 1074.79000000 1074.00000000 1074.87000000 1072.06568035 2.25675292 4158 1517846400 2018.02.05 16:00 1074.78000000 1076.22000000 1074.67000000 1076.91000000 1072.46132984 2.34767106 4967 1517848200 2018.02.05 16:30 1076.22000000 1075.09000000 1075.00000000 1077.25000000 1072.71167938 2.24213848 7802 1517850000 2018.02.05 17:00 1074.90000000 1074.69000000 1074.42000000 1075.49000000 1072.90009087 2.10607877 8165 1517851800 2018.02.05 17:30 1074.69000000 1075.25000000 1074.45000000 1075.62000000 1073.12389174 2.05046925 6002 1517853600 2018.02.05 18:00 1075.26000000 1075.67000000 1074.57000000 1075.93000000 1073.36637824 2.01290799 6132 1517855400 2018.02.05 18:30 1075.68000000 1075.71000000 1075.27000000 1076.17000000 1073.58958031 1.90244422 4106 1517857200 2018.02.05 19:00 1075.75000000 1075.81000000 1075.72000000 1077.23000000 1073.80104885 1.81033181 3518 1517859000 2018.02.05 19:30 1075.81000000 1074.01000000 1073.92000000 1075.89000000 1073.82094896 1.69297184 3112 1517860800 2018.02.05 20:00 1074.02000000 1073.82000000 1073.79000000 1074.81000000 1073.82085858 1.60929096 3996 1517862600 2018.02.05 20:30 1073.83000000 1074.40000000 1073.83000000 1075.36000000 1073.87601491 1.49531833 3806 1517864400 2018.02.05 21:00 1074.40000000 1075.55000000 1074.34000000 1075.66000000 1074.03544206 1.30658435 3330 1517866200 2018.02.05 21:30 1075.61000000 1076.29000000 1075.54000000 1076.62000000 1074.25016186 1.16962015 4966 1517868000 2018.02.05 22:00 1076.30000000 1078.19000000 1075.93000000 1080.45000000 1074.62538454 1.26451777 18052 1517869800 2018.02.05 22:30 1078.17000000 1078.51000000 1076.87000000 1080.19000000 1074.99534792 1.36994952 11334 1517871600 2018.02.05 23:00 1078.42000000 1079.62000000 1078.37000000 1080.97000000 1075.43579098 1.63372687 7115 1517873400 2018.02.05 23:30 1079.62000000 1082.84000000 1079.48000000 1083.55000000 1076.14095374 2.26063684 3826 1517878800 2018.02.06 01:00 1082.54000000 1081.34000000 1080.47000000 1082.56000000 1076.63610100 2.49865548 2841 1517880600 2018.02.06 01:30 1081.32000000 1083.93000000 1081.32000000 1084.18000000 1077.33075805 2.95903028 3772 1517882400 2018.02.06 02:00 1083.89000000 1081.34000000 1081.20000000 1084.26000000 1077.71259062 3.05736898 6365 1517884200 2018.02.06 02:30 1081.37000000 1082.02000000 1080.79000000 1082.13000000 1078.12282008 3.19037933 5503 1517886000 2018.02.06 03:00 1081.98000000 1079.25000000 1078.67000000 1082.01000000 1078.23017055 3.18912327 6185 1517887800 2018.02.06 03:30 1079.24000000 1083.28000000 1078.86000000 1083.45000000 1078.71110669 3.36631913 9654 1517889600 2018.02.06 04:00 1083.25000000 1087.40000000 1083.24000000 1088.59000000 1079.53862034 3.87073776 11011 1517891400 2018.02.06 04:30 1087.32000000 1086.82000000 1086.70000000 1088.50000000 1080.23208507 4.18803466 7124 1517893200 2018.02.06 05:00 1086.86000000 1085.96000000 1085.37000000 1087.00000000 1080.77760077 4.34782128 4161 1517895000 2018.02.06 05:30 1085.98000000 1086.56000000 1085.77000000 1086.82000000 1081.32830546 4.47982940 4595 1517896800 2018.02.06 06:00 1086.56000000 1087.18000000 1086.07000000 1087.97000000 1081.88560970 4.58575049 4538 1517898600 2018.02.06 06:30 1087.14000000 1086.43000000 1086.12000000 1087.71000000 1082.31840878 4.41020681 4117 1517900400 2018.02.06 07:00 1086.43000000 1085.42000000 1084.95000000 1086.62000000 1082.61379842 4.06525626 5799 1517902200 2018.02.06 07:30 1085.46000000 1085.39000000 1084.87000000 1086.54000000 1082.87819857 3.68519365 4608 1517904000 2018.02.06 08:00 1085.43000000 1085.61000000 1084.95000000 1086.42000000 1083.13837014 3.34440386 5094 1517905800 2018.02.06 08:30 1085.60000000 1085.36000000 1084.32000000 1086.09000000 1083.34995393 2.98776005 4492 1517907600 2018.02.06 09:00 1085.38000000 1083.91000000 1083.18000000 1085.50000000 1083.40329165 2.74852656 10052 1517909400 2018.02.06 09:30 1083.88000000 1083.55000000 1082.47000000 1084.15000000 1083.41726388 2.51739840 8546 1517911200 2018.02.06 10:00 1083.54000000 1079.76000000 1079.07000000 1084.17000000 1083.06895303 2.63231157 9751 1517913000 2018.02.06 10:30 1079.76000000 1079.62000000 1078.57000000 1080.10000000 1082.74048131 2.87141360 7856 1517914800 2018.02.06 11:00 1079.62000000 1081.28000000 1079.53000000 1081.61000000 1082.60138786 2.93671606 5953 1517916600 2018.02.06 11:30 1081.31000000 1082.95000000 1081.00000000 1083.45000000 1082.63458901 2.90746793 6552 1517918400 2018.02.06 12:00 1082.93000000 1083.08000000 1082.79000000 1083.70000000 1082.67700911 2.87435700 5627 1517920200 2018.02.06 12:30 1083.08000000 1082.04000000 1081.52000000 1083.63000000 1082.61634157 2.90344564 6069 1517922000 2018.02.06 13:00 1082.03000000 1082.82000000 1081.79000000 1082.90000000 1082.63573761 2.79348990 4708 1517923800 2018.02.06 13:30 1082.85000000 1085.12000000 1082.42000000 1085.22000000 1082.87233403 2.71177422 6003 1517925600 2018.02.06 14:00 1085.22000000 1084.77000000 1084.14000000 1085.73000000 1083.05306412 2.46337985 8193 1517927400 2018.02.06 14:30 1084.77000000 1082.47000000 1082.22000000 1085.47000000 1082.99753421 2.34094001 7746 1517929200 2018.02.06 15:00 1082.42000000 1082.36000000 1081.76000000 1084.02000000 1082.93681666 2.27171821 13129 1517931000 2018.02.06 15:30 1082.41000000 1080.72000000 1080.66000000 1083.84000000 1082.72569127 2.24255325 10908 1517932800 2018.02.06 16:00 1080.72000000 1081.21000000 1080.02000000 1081.61000000 1082.58133972 2.07551511 7483 1517934600 2018.02.06 16:30 1081.18000000 1079.08000000 1078.30000000 1081.34000000 1082.24787879 2.11056583 14528 1517936400 2018.02.06 17:00 1079.07000000 1079.46000000 1076.88000000 1080.05000000 1081.98236653 2.13523579 13604 1517938200 2018.02.06 17:30 1079.47000000 1076.04000000 1075.26000000 1079.96000000 1081.41642686 2.48051304 11653 1517940000 2018.02.06 18:00 1076.03000000 1076.19000000 1074.23000000 1076.69000000 1080.91867192 2.65696727 9523 1517941800 2018.02.06 18:30 1076.19000000 1073.70000000 1073.44000000 1077.30000000 1080.23117935 3.04500819 8523 1517943600 2018.02.06 19:00 1073.70000000 1072.70000000 1072.27000000 1073.83000000 1079.51392418 3.50056272 6543 1517945400 2018.02.06 19:30 1072.70000000 1071.52000000 1071.19000000 1072.70000000 1078.75259807 3.96453712 6868 1517947200 2018.02.06 20:00 1071.52000000 1069.37000000 1069.26000000 1072.44000000 1077.85901730 4.67866758 6692 1517949000 2018.02.06 20:30 1069.34000000 1070.58000000 1069.34000000 1071.18000000 1077.16577755 5.12547846 5176 1517950800 2018.02.06 21:00 1070.58000000 1071.23000000 1070.54000000 1072.24000000 1076.60046541 5.37285094 4283 1517952600 2018.02.06 21:30 1071.21000000 1070.44000000 1070.16000000 1071.39000000 1076.01375442 5.51692997 4261 1517954400 2018.02.06 22:00 1070.44000000 1066.73000000 1066.52000000 1070.58000000 1075.12958733 5.88616078 6460 1517956200 2018.02.06 22:30 1066.74000000 1068.37000000 1066.55000000 1069.38000000 1074.48581711 6.03266865 4524 1517958000 2018.02.06 23:00 1068.37000000 1068.73000000 1068.27000000 1069.83000000 1073.93764405 6.00269333 2133 1517959800 2018.02.06 23:30 1068.73000000 1069.56000000 1068.52000000 1070.25000000 1073.52072557 5.62130269 1226 1517965200 2018.02.07 01:00 1068.79000000 1070.54000000 1068.79000000 1071.59000000 1073.23684694 5.10852796 1783 1517967000 2018.02.07 01:30 1070.52000000 1070.54000000 1069.75000000 1070.95000000 1072.98000438 4.73026541 2084 1517968800 2018.02.07 02:00 1070.54000000 1071.22000000 1069.92000000 1071.78000000 1072.81238491 4.25807211 3815 1517970600 2018.02.07 02:30 1071.23000000 1071.38000000 1070.58000000 1071.45000000 1072.67596730 3.87574391 2912 1517972400 2018.02.07 03:00 1071.39000000 1072.02000000 1071.37000000 1072.49000000 1072.61349423 3.36409198 3148 1517974200 2018.02.07 03:30 1072.04000000 1072.89000000 1071.92000000 1073.35000000 1072.63982811 3.04647966 2869 1517976000 2018.02.07 04:00 1072.91000000 1073.38000000 1072.57000000 1073.70000000 1072.71032067 2.67742286 2096 1517977800 2018.02.07 04:30 1073.36000000 1074.39000000 1072.92000000 1074.47000000 1072.87029013 2.69080772 2854 1517979600 2018.02.07 05:00 1074.37000000 1073.36000000 1073.32000000 1074.53000000 1072.91692916 2.62024545 2819 1517981400 2018.02.07 05:30 1073.30000000 1073.09000000 1072.95000000 1073.69000000 1072.93341210 2.62614285 2470 1517983200 2018.02.07 06:00 1073.13000000 1072.36000000 1072.29000000 1073.19000000 1072.87880143 2.59064443 2215 1517985000 2018.02.07 06:30 1072.37000000 1072.94000000 1072.27000000 1073.10000000 1072.88462986 2.57670821 1186 1517986800 2018.02.07 07:00 1072.88000000 1072.83000000 1072.62000000 1073.19000000 1072.87942702 2.45066990 1439 1517988600 2018.02.07 07:30 1072.85000000 1073.13000000 1072.85000000 1073.58000000 1072.90329111 2.41102411 2148 1517990400 2018.02.07 08:00 1073.12000000 1074.14000000 1073.11000000 1074.42000000 1073.02107291 2.46372156 2948 1517992200 2018.02.07 08:30 1074.13000000 1073.32000000 1073.10000000 1074.44000000 1073.04954216 2.41137018 3219 1517994000 2018.02.07 09:00 1073.32000000 1074.67000000 1073.00000000 1074.94000000 1073.20387147 2.06223163 5161 1517995800 2018.02.07 09:30 1074.65000000 1073.97000000 1073.27000000 1075.15000000 1073.27683610 1.79808428 5497 1517997600 2018.02.07 10:00 1074.06000000 1074.92000000 1074.00000000 1075.82000000 1073.43332790 1.59037055 6865 1517999400 2018.02.07 10:30 1074.91000000 1074.81000000 1073.80000000 1075.40000000 1073.56443953 1.41634613 5061 1518001200 2018.02.07 11:00 1074.81000000 1075.72000000 1074.31000000 1075.77000000 1073.76973100 1.39663970 4147 1518003000 2018.02.07 11:30 1075.72000000 1075.79000000 1075.27000000 1076.44000000 1073.96213757 1.32950577 4150 1518004800 2018.02.07 12:00 1075.78000000 1075.65000000 1074.82000000 1076.18000000 1074.12288637 1.27748328 3606 1518006600 2018.02.07 12:30 1075.64000000 1075.94000000 1075.48000000 1076.35000000 1074.29594481 1.22684049 3382 1518008400 2018.02.07 13:00 1075.96000000 1075.51000000 1075.12000000 1076.13000000 1074.41156912 1.17010821 3492 1518010200 2018.02.07 13:30 1075.48000000 1075.64000000 1075.04000000 1075.80000000 1074.52856253 1.17208685 3325 1518012000 2018.02.07 14:00 1075.57000000 1073.31000000 1072.88000000 1075.96000000 1074.41250896 1.15610174 5027 1518013800 2018.02.07 14:30 1073.31000000 1072.88000000 1071.62000000 1073.51000000 1074.26655573 1.18867690 4171 1518015600 2018.02.07 15:00 1072.87000000 1072.49000000 1071.88000000 1073.71000000 1074.09735994 1.23317274 5370 1518017400 2018.02.07 15:30 1072.53000000 1071.90000000 1071.62000000 1072.89000000 1073.88808757 1.32462130 5759 1518019200 2018.02.07 16:00 1071.98000000 1072.11000000 1070.87000000 1072.52000000 1073.71874589 1.37506666 7355 1518021000 2018.02.07 16:30 1072.14000000 1073.40000000 1071.52000000 1073.98000000 1073.68838914 1.37478342 9703 1518022800 2018.02.07 17:00 1073.41000000 1073.78000000 1073.04000000 1074.34000000 1073.69711399 1.35851346 9170 1518024600 2018.02.07 17:30 1073.77000000 1074.45000000 1073.39000000 1074.81000000 1073.76881742 1.33715209 8787 1518026400 2018.02.07 18:00 1074.46000000 1074.89000000 1073.77000000 1075.97000000 1073.87559671 1.32324558 9519 1518028200 2018.02.07 18:30 1074.89000000 1073.54000000 1073.15000000 1075.95000000 1073.84363512 1.32940322 7367 1518030000 2018.02.07 19:00 1073.58000000 1073.68000000 1072.94000000 1074.41000000 1073.82805082 1.32153330 6586 1518031800 2018.02.07 19:30 1073.67000000 1072.43000000 1072.27000000 1075.15000000 1073.69490312 1.39445388 9611 1518033600 2018.02.07 20:00 1072.43000000 1071.52000000 1070.72000000 1074.62000000 1073.48776949 1.50454817 11247 1518035400 2018.02.07 20:30 1071.54000000 1070.91000000 1070.50000000 1072.97000000 1073.24226764 1.64644456 8998 1518037200 2018.02.07 21:00 1070.89000000 1071.00000000 1070.77000000 1072.03000000 1073.02871834 1.68178521 6793 1518039000 2018.02.07 21:30 1071.00000000 1070.77000000 1069.99000000 1071.12000000 1072.81360231 1.69143275 6551 1518040800 2018.02.07 22:00 1070.77000000 1072.31000000 1070.05000000 1072.63000000 1072.76564018 1.58219690 6898 1518042600 2018.02.07 22:30 1072.31000000 1072.67000000 1071.62000000 1073.50000000 1072.75653159 1.41548258 3060 1518044400 2018.02.07 23:00 1072.67000000 1073.72000000 1071.97000000 1073.96000000 1072.84829049 1.28783590 1388 1518046200 2018.02.07 23:30 1073.72000000 1073.74000000 1073.42000000 1074.96000000 1072.93321520 1.15250035 935 1518051600 2018.02.08 01:00 1075.39000000 1074.73000000 1074.26000000 1075.68000000 1073.10433757 1.24165708 1782 1518053400 2018.02.08 01:30 1074.73000000 1074.99000000 1074.37000000 1075.17000000 1073.28392446 1.34317861 2414 1518055200 2018.02.08 02:00 1074.99000000 1072.08000000 1071.52000000 1075.24000000 1073.16926499 1.33315386 3327 1518057000 2018.02.08 02:30 1072.08000000 1071.92000000 1071.62000000 1072.58000000 1073.05028737 1.31623626 3878 1518058800 2018.02.08 03:00 1071.93000000 1072.00000000 1070.97000000 1072.54000000 1072.95026000 1.31478793 3448 1518060600 2018.02.08 03:30 1072.04000000 1073.13000000 1071.92000000 1073.39000000 1072.96737810 1.31215014 4000 1518062400 2018.02.08 04:00 1073.09000000 1071.51000000 1071.33000000 1073.22000000 1072.82858018 1.32950382 2918 1518064200 2018.02.08 04:30 1071.51000000 1070.67000000 1070.24000000 1071.54000000 1072.62300112 1.34970405 2896 1518066000 2018.02.08 05:00 1070.67000000 1069.67000000 1069.34000000 1070.90000000 1072.34176292 1.38780568 3348 1518067800 2018.02.08 05:30 1069.67000000 1069.75000000 1069.32000000 1069.91000000 1072.09492835 1.47012731 2206 1518069600 2018.02.08 06:00 1069.71000000 1069.22000000 1069.12000000 1070.49000000 1071.82112565 1.56121679 3174 1518071400 2018.02.08 06:30 1069.24000000 1069.52000000 1068.65000000 1070.07000000 1071.60197083 1.64883718 4187 1518073200 2018.02.08 07:00 1069.54000000 1068.84000000 1068.77000000 1069.78000000 1071.33892599 1.78833950 4958 1518075000 2018.02.08 07:30 1068.79000000 1068.56000000 1068.12000000 1069.58000000 1071.07426637 1.93689386 4722 1518076800 2018.02.08 08:00 1068.56000000 1068.64000000 1068.07000000 1069.74000000 1070.84243148 2.06459334 3366 1518078600 2018.02.08 08:30 1068.60000000 1068.91000000 1068.28000000 1069.21000000 1070.65839039 2.15915869 4341 1518080400 2018.02.08 09:00 1068.87000000 1068.63000000 1067.92000000 1069.14000000 1070.46521035 2.22634655 7739 1518082200 2018.02.08 09:30 1068.63000000 1069.73000000 1068.59000000 1070.12000000 1070.39519032 2.19547387 7698 1518084000 2018.02.08 10:00 1069.76000000 1070.84000000 1069.17000000 1071.67000000 1070.43755314 2.05917507 7753 1518085800 2018.02.08 10:30 1070.82000000 1070.89000000 1069.97000000 1071.23000000 1070.48064332 1.91921274 6399 1518087600 2018.02.08 11:00 1070.89000000 1070.92000000 1070.43000000 1071.24000000 1070.52248681 1.66989557 4765 1518089400 2018.02.08 11:30 1070.92000000 1071.30000000 1070.14000000 1071.68000000 1070.59653569 1.36156943 4298 1518091200 2018.02.08 12:00 1071.27000000 1070.91000000 1070.67000000 1071.79000000 1070.62638943 1.32991022 3519 1518093000 2018.02.08 12:30 1070.92000000 1070.86000000 1070.64000000 1071.50000000 1070.64863806 1.30616775 4096 1518094800 2018.02.08 13:00 1070.84000000 1071.03000000 1070.74000000 1071.47000000 1070.68495824 1.28749856 3124 1518096600 2018.02.08 13:30 1071.04000000 1071.46000000 1070.90000000 1072.12000000 1070.75877174 1.21721527 3684 1518098400 2018.02.08 14:00 1071.46000000 1069.99000000 1069.02000000 1072.11000000 1070.68555539 1.17460091 8487 1518100200 2018.02.08 14:30 1070.00000000 1072.46000000 1069.70000000 1073.37000000 1070.85455011 1.32717057 7529 1518102000 2018.02.08 15:00 1072.42000000 1070.82000000 1069.81000000 1072.59000000 1070.85125962 1.29874932 8030 1518103800 2018.02.08 15:30 1070.76000000 1071.18000000 1070.27000000 1072.20000000 1070.88256823 1.29269178 7325 1518105600 2018.02.08 16:00 1071.17000000 1071.02000000 1069.87000000 1071.74000000 1070.89565697 1.24440497 7010 1518107400 2018.02.08 16:30 1071.02000000 1071.50000000 1070.42000000 1072.14000000 1070.95321345 1.23682362 7976 1518109200 2018.02.08 17:00 1071.50000000 1071.87000000 1070.54000000 1072.04000000 1071.04052646 1.19246334 7744 1518111000 2018.02.08 17:30 1071.87000000 1072.05000000 1071.18000000 1073.19000000 1071.13666679 1.10917967 8438 1518112800 2018.02.08 18:00 1072.03000000 1075.18000000 1071.77000000 1076.11000000 1071.52174615 1.38920603 9546 1518114600 2018.02.08 18:30 1075.18000000 1075.68000000 1074.17000000 1075.68000000 1071.91777032 1.64133405 8571 1518116400 2018.02.08 19:00 1075.68000000 1078.73000000 1075.32000000 1079.32000000 1072.56655410 2.21146085 7782 1518118200 2018.02.08 19:30 1078.72000000 1077.42000000 1076.17000000 1079.57000000 1073.02878704 2.47407536 9423 1518120000 2018.02.08 20:00 1077.42000000 1074.27000000 1073.77000000 1077.74000000 1073.14699780 2.47041860 8683 1518121800 2018.02.08 20:30 1074.26000000 1074.17000000 1073.34000000 1074.77000000 1073.24442658 2.45126144 6815 1518123600 2018.02.08 21:00 1074.19000000 1075.71000000 1074.16000000 1075.88000000 1073.47924310 2.50370486 4761 1518125400 2018.02.08 21:30 1075.70000000 1074.35000000 1073.87000000 1075.98000000 1073.56217233 2.47989604 3977 1518127200 2018.02.08 22:00 1074.34000000 1075.13000000 1073.92000000 1075.13000000 1073.71148925 2.45731565 3956 1518129000 2018.02.08 22:30 1075.13000000 1075.93000000 1075.10000000 1077.08000000 1073.92277599 2.45214364 4757 1518130800 2018.02.08 23:00 1075.97000000 1076.11000000 1075.08000000 1076.73000000 1074.13108304 2.43896413 1848 1518132600 2018.02.08 23:30 1076.07000000 1076.62000000 1075.87000000 1077.07000000 1074.36812275 2.45262615 934 1518138000 2018.02.09 01:00 1076.03000000 1077.32000000 1075.78000000 1077.91000000 1074.64925391 2.35950455 1512 1518139800 2018.02.09 01:30 1077.35000000 1078.28000000 1077.02000000 1078.74000000 1074.99503926 2.46860907 1954 1518141600 2018.02.09 02:00 1078.24000000 1078.00000000 1077.55000000 1078.84000000 1075.28122599 2.39544449 2156 1518143400 2018.02.09 02:30 1078.00000000 1077.12000000 1076.92000000 1078.33000000 1075.45634733 2.25438296 2248 1518145200 2018.02.09 03:00 1077.12000000 1076.26000000 1075.24000000 1077.36000000 1075.53288568 2.02895069 3390 1518147000 2018.02.09 03:30 1076.24000000 1076.82000000 1076.17000000 1077.42000000 1075.65546799 1.82299253 4169 1518148800 2018.02.09 04:00 1076.81000000 1076.28000000 1075.74000000 1077.02000000 1075.71494723 1.60635072 4820 1518150600 2018.02.09 04:30 1076.27000000 1075.41000000 1075.01000000 1076.65000000 1075.68590464 1.39453669 3348 1518152400 2018.02.09 05:00 1075.42000000 1074.32000000 1074.32000000 1075.68000000 1075.55581848 1.47478322 2664 1518154200 2018.02.09 05:30 1074.32000000 1074.65000000 1073.67000000 1074.80000000 1075.46955006 1.52457785 3330 1518156000 2018.02.09 06:00 1074.65000000 1074.77000000 1074.50000000 1075.22000000 1075.40292624 1.37307584 2027 1518157800 2018.02.09 06:30 1074.76000000 1075.28000000 1074.59000000 1075.33000000 1075.39121898 1.30116656 1755 1518159600 2018.02.09 07:00 1075.29000000 1075.03000000 1074.89000000 1075.60000000 1075.35681717 1.29281767 1994 1518161400 2018.02.09 07:30 1075.10000000 1075.12000000 1074.73000000 1075.50000000 1075.33426316 1.27668154 2080 1518163200 2018.02.09 08:00 1075.13000000 1075.62000000 1074.85000000 1075.86000000 1075.36147619 1.26322836 2013 1518165000 2018.02.09 08:30 1075.62000000 1076.33000000 1074.97000000 1076.72000000 1075.45371655 1.21594282 3192 1518166800 2018.02.09 09:00 1076.34000000 1074.62000000 1074.17000000 1076.37000000 1075.37431498 1.26499574 6002 1518168600 2018.02.09 09:30 1074.62000000 1072.62000000 1072.32000000 1074.65000000 1075.11199926 1.50712941 6060 1518170400 2018.02.09 10:00 1072.62000000 1071.52000000 1070.84000000 1072.68000000 1074.76990410 1.82135502 6386 1518172200 2018.02.09 10:30 1071.52000000 1071.15000000 1070.44000000 1071.93000000 1074.42515132 2.07452702 4786 1518174000 2018.02.09 11:00 1071.12000000 1072.23000000 1071.04000000 1072.29000000 1074.21608929 2.10702402 3880 1518175800 2018.02.09 11:30 1072.24000000 1073.08000000 1071.92000000 1073.56000000 1074.10789031 1.95419276 4838 1518177600 2018.02.09 12:00 1073.07000000 1072.62000000 1071.98000000 1073.32000000 1073.96618647 1.82082015 3874 1518179400 2018.02.09 12:30 1072.62000000 1072.72000000 1072.20000000 1073.50000000 1073.84750205 1.73042532 4227 1518181200 2018.02.09 13:00 1072.72000000 1073.55000000 1072.20000000 1073.68000000 1073.81916852 1.65161466 3536 1518183000 2018.02.09 13:30 1073.54000000 1073.92000000 1073.47000000 1074.73000000 1073.82877152 1.50794641 4855 1518184800 2018.02.09 14:00 1073.93000000 1074.89000000 1073.67000000 1075.37000000 1073.92984090 1.41807918 4941 1518186600 2018.02.09 14:30 1074.91000000 1074.85000000 1074.47000000 1075.97000000 1074.01747510 1.39601222 4988 1518188400 2018.02.09 15:00 1074.84000000 1072.63000000 1072.08000000 1075.08000000 1073.88533461 1.41999009 7216 1518190200 2018.02.09 15:30 1072.63000000 1071.88000000 1071.12000000 1073.08000000 1073.69435036 1.47040806 8776 1518192000 2018.02.09 16:00 1071.87000000 1072.07000000 1071.07000000 1072.44000000 1073.53965033 1.49222573 6124 1518193800 2018.02.09 16:30 1072.07000000 1072.34000000 1071.04000000 1072.80000000 1073.42539792 1.46199303 10161 1518195600 2018.02.09 17:00 1072.31000000 1071.92000000 1070.52000000 1072.64000000 1073.28202669 1.44983030 7298 1518197400 2018.02.09 17:30 1071.93000000 1073.98000000 1071.12000000 1075.50000000 1073.34850033 1.40327949 10081 1518199200 2018.02.09 18:00 1073.98000000 1074.34000000 1072.74000000 1074.49000000 1073.44292887 1.34324651 9285 1518201000 2018.02.09 18:30 1074.33000000 1077.42000000 1073.76000000 1078.44000000 1073.82169755 1.57881077 8240 1518202800 2018.02.09 19:00 1077.41000000 1077.58000000 1076.62000000 1079.28000000 1074.17963112 1.90308020 8077 1518204600 2018.02.09 19:30 1077.60000000 1074.52000000 1074.14000000 1078.33000000 1074.21204720 1.88508831 8679 1518206400 2018.02.09 20:00 1074.59000000 1075.41000000 1074.08000000 1076.08000000 1074.32613795 1.84474419 6617 1518208200 2018.02.09 20:30 1075.41000000 1075.41000000 1074.39000000 1078.46000000 1074.42936290 1.75004694 6565 1518210000 2018.02.09 21:00 1075.43000000 1073.83000000 1073.05000000 1075.60000000 1074.37228072 1.66945205 8441 1518211800 2018.02.09 21:30 1073.81000000 1074.57000000 1073.13000000 1074.96000000 1074.39111113 1.64895510 5886 1518213600 2018.02.09 22:00 1074.60000000 1074.02000000 1073.72000000 1075.71000000 1074.35576721 1.59663345 4707 1518215400 2018.02.09 22:30 1074.02000000 1074.55000000 1072.52000000 1074.65000000 1074.37426557 1.55693127 4012 1518217200 2018.02.09 23:00 1074.49000000 1074.82000000 1074.02000000 1076.14000000 1074.41671647 1.55324273 1327 1518219000 2018.02.09 23:30 1074.82000000 1073.82000000 1073.47000000 1075.92000000 1074.35988633 1.54966393 738 1518397200 2018.02.12 01:00 1073.29000000 1074.22000000 1072.57000000 1075.07000000 1074.34656382 1.54419649 1906 1518399000 2018.02.12 01:30 1074.22000000 1074.32000000 1073.84000000 1074.77000000 1074.34403394 1.53983180 740 1518400800 2018.02.12 02:00 1074.34000000 1074.32000000 1073.62000000 1074.82000000 1074.34174499 1.49126383 1980 1518402600 2018.02.12 02:30 1074.32000000 1073.78000000 1073.44000000 1074.66000000 1074.28824547 1.39343666 1623 1518404400 2018.02.12 03:00 1073.81000000 1075.50000000 1073.81000000 1075.93000000 1074.40365066 1.31368322 2802 1518406200 2018.02.12 03:30 1075.48000000 1078.67000000 1075.48000000 1080.35000000 1074.80996964 1.49174141 3167 1518408000 2018.02.12 04:00 1078.71000000 1078.42000000 1078.27000000 1079.90000000 1075.15378206 1.52529184 1901 1518409800 2018.02.12 04:30 1078.42000000 1077.74000000 1077.57000000 1078.42000000 1075.40008853 1.59676440 2027 1518411600 2018.02.12 05:00 1077.79000000 1077.75000000 1077.60000000 1078.59000000 1075.62388962 1.66130763 1222 1518413400 2018.02.12 05:30 1077.77000000 1077.71000000 1077.17000000 1078.05000000 1075.82256680 1.69878278 1438 1518415200 2018.02.12 06:00 1077.72000000 1077.60000000 1076.86000000 1077.88000000 1075.99184615 1.73512873 1530 1518417000 2018.02.12 06:30 1077.61000000 1077.48000000 1077.15000000 1077.67000000 1076.13357509 1.76543162 727 1518418800 2018.02.12 07:00 1077.50000000 1076.95000000 1076.88000000 1078.52000000 1076.21132984 1.78489815 1052 1518420600 2018.02.12 07:30 1076.97000000 1077.50000000 1076.97000000 1078.30000000 1076.33406034 1.82580064 1254 1518422400 2018.02.12 08:00 1077.50000000 1077.36000000 1076.98000000 1077.63000000 1076.43176887 1.77108435 1888 1518424200 2018.02.12 08:30 1077.36000000 1077.10000000 1076.91000000 1077.72000000 1076.49540993 1.73829290 2121 1518426000 2018.02.12 09:00 1077.08000000 1076.79000000 1076.57000000 1077.47000000 1076.52346613 1.65234635 4165 1518427800 2018.02.12 09:30 1076.81000000 1077.04000000 1076.62000000 1077.64000000 1076.57265983 1.59970300 4875 1518429600 2018.02.12 10:00 1077.05000000 1077.54000000 1076.46000000 1077.89000000 1076.66478747 1.56821208 5547 1518431400 2018.02.12 10:30 1077.55000000 1076.90000000 1076.08000000 1078.21000000 1076.68718866 1.43345496 6007 1518433200 2018.02.12 11:00 1076.90000000 1076.41000000 1075.83000000 1076.90000000 1076.66078974 1.32787801 5420 1518435000 2018.02.12 11:30 1076.44000000 1077.42000000 1076.39000000 1077.70000000 1076.73309548 1.21426283 3957 1518436800 2018.02.12 12:00 1077.42000000 1076.94000000 1076.39000000 1077.85000000 1076.75280067 1.08174365 3048 1518438600 2018.02.12 12:30 1076.94000000 1076.62000000 1076.33000000 1077.66000000 1076.74015299 0.86166539 2677 1518440400 2018.02.12 13:00 1076.61000000 1076.18000000 1075.63000000 1076.63000000 1076.68680509 0.86283042 2561 1518442200 2018.02.12 13:30 1076.17000000 1076.40000000 1076.11000000 1076.83000000 1076.65949032 0.76177954 2999 1518444000 2018.02.12 14:00 1076.41000000 1076.02000000 1075.11000000 1076.63000000 1076.59858648 0.70696731 3425 1518445800 2018.02.12 14:30 1076.04000000 1075.65000000 1073.78000000 1076.54000000 1076.50824491 0.74468835 3525 1518447600 2018.02.12 15:00 1075.60000000 1076.88000000 1074.88000000 1077.02000000 1076.54365015 0.67538978 4409 1518449400 2018.02.12 15:30 1076.87000000 1077.53000000 1076.22000000 1077.81000000 1076.63758823 0.61297610 4598 1518451200 2018.02.12 16:00 1077.52000000 1077.34000000 1076.99000000 1078.90000000 1076.70448459 0.56844424 5101 1518453000 2018.02.12 16:30 1077.30000000 1078.71000000 1076.24000000 1079.17000000 1076.89548606 0.65689281 7866 1518454800 2018.02.12 17:00 1078.71000000 1079.01000000 1077.93000000 1079.39000000 1077.09686834 0.79145001 6745 1518456600 2018.02.12 17:30 1079.02000000 1078.79000000 1078.62000000 1080.36000000 1077.25811897 0.88115556 7430 1518458400 2018.02.12 18:00 1078.88000000 1078.79000000 1078.15000000 1079.55000000 1077.40401241 0.96468492 6764 1518460200 2018.02.12 18:30 1078.83000000 1079.02000000 1078.42000000 1079.79000000 1077.55791599 1.05478741 5220 1518462000 2018.02.12 19:00 1079.03000000 1080.00000000 1078.87000000 1080.62000000 1077.79049542 1.21702618 3505 1518463800 2018.02.12 19:30 1080.04000000 1079.14000000 1078.26000000 1080.42000000 1077.91901966 1.27226528 2542 1518465600 2018.02.12 20:00 1079.15000000 1078.10000000 1076.94000000 1079.56000000 1077.93625588 1.27462420 2668 1518467400 2018.02.12 20:30 1078.18000000 1077.42000000 1076.87000000 1078.48000000 1077.88708866 1.24718588 2264 1518469200 2018.02.12 21:00 1077.45000000 1077.68000000 1077.33000000 1078.19000000 1077.86736593 1.20034434 1568 1518471000 2018.02.12 21:30 1077.67000000 1076.75000000 1076.57000000 1078.12000000 1077.76095013 1.20747165 1815 1518472800 2018.02.12 22:00 1076.76000000 1076.72000000 1076.39000000 1077.56000000 1077.66181202 1.20988422 2137 1518474600 2018.02.12 22:30 1076.72000000 1075.04000000 1075.04000000 1077.02000000 1077.41211564 1.32815704 2926 1518476400 2018.02.12 23:00 1075.04000000 1076.16000000 1074.96000000 1076.17000000 1077.29286653 1.34736024 1675 1518478200 2018.02.12 23:30 1076.13000000 1075.69000000 1075.67000000 1076.23000000 1077.14021257 1.41323658 597 1518483600 2018.02.13 01:00 1075.96000000 1076.32000000 1075.72000000 1076.86000000 1077.06209709 1.42696313 1570 1518485400 2018.02.13 01:30 1076.35000000 1075.16000000 1074.84000000 1076.86000000 1076.88094499 1.52099326 1661 1518487200 2018.02.13 02:00 1075.14000000 1076.30000000 1075.14000000 1076.44000000 1076.82561689 1.54920397 1972 1518489000 2018.02.13 02:30 1076.29000000 1076.56000000 1075.37000000 1076.64000000 1076.80032004 1.55248950 2222 1518490800 2018.02.13 03:00 1076.58000000 1076.16000000 1075.75000000 1076.85000000 1076.73933718 1.57800302 2147 1518492600 2018.02.13 03:30 1076.15000000 1076.33000000 1075.69000000 1076.60000000 1076.70035269 1.53172361 1855 1518494400 2018.02.13 04:00 1076.29000000 1076.22000000 1076.11000000 1076.75000000 1076.65460481 1.45988037 1313 1518496200 2018.02.13 04:30 1076.22000000 1076.53000000 1076.22000000 1076.95000000 1076.64273769 1.38292325 1516 1518498000 2018.02.13 05:00 1076.52000000 1076.99000000 1076.34000000 1077.03000000 1076.67581029 1.29270551 1171 1518499800 2018.02.13 05:30 1076.98000000 1077.14000000 1076.45000000 1077.33000000 1076.72001883 1.18163498 1293 1518501600 2018.02.13 06:00 1077.14000000 1077.45000000 1076.98000000 1077.65000000 1076.78954085 0.94529421 1567 1518503400 2018.02.13 06:30 1077.44000000 1077.80000000 1077.41000000 1078.07000000 1076.88577505 0.84210277 2015 1518505200 2018.02.13 07:00 1077.72000000 1077.58000000 1076.92000000 1078.40000000 1076.95189172 0.83766209 2036 1518507000 2018.02.13 07:30 1077.54000000 1077.17000000 1077.08000000 1079.31000000 1076.97266393 0.84182540 2574 1518508800 2018.02.13 08:00 1077.16000000 1076.42000000 1076.32000000 1077.48000000 1076.92002927 0.80902296 3310 1518510600 2018.02.13 08:30 1076.50000000 1076.34000000 1075.61000000 1076.58000000 1076.86478839 0.79182212 2674 1518512400 2018.02.13 09:00 1076.32000000 1076.92000000 1075.87000000 1076.99000000 1076.87004664 0.79360142 3764 1518514200 2018.02.13 09:30 1076.90000000 1077.62000000 1076.71000000 1077.92000000 1076.94147077 0.72664008 7099 1518516000 2018.02.13 10:00 1077.66000000 1078.06000000 1077.45000000 1078.46000000 1077.04799736 0.78404360 5259 1518517800 2018.02.13 10:30 1078.10000000 1078.43000000 1077.50000000 1078.72000000 1077.17961666 0.82515230 4781 1518519600 2018.02.13 11:00 1078.42000000 1078.24000000 1077.89000000 1079.22000000 1077.28060555 0.86745870 3419 1518521400 2018.02.13 11:30 1078.20000000 1078.92000000 1078.01000000 1079.00000000 1077.43673835 0.85109788 4052 1518523200 2018.02.13 12:00 1078.90000000 1078.20000000 1078.05000000 1079.30000000 1077.50942994 0.84896316 3579 1518525000 2018.02.13 12:30 1078.22000000 1076.59000000 1076.49000000 1078.43000000 1077.42186518 0.82530729 4650 1518526800 2018.02.13 13:00 1076.57000000 1076.02000000 1076.02000000 1076.82000000 1077.28835421 0.81933577 3115 1518528600 2018.02.13 13:30 1076.02000000 1075.95000000 1075.40000000 1076.77000000 1077.16089191 0.84628117 3225 1518530400 2018.02.13 14:00 1075.91000000 1076.06000000 1075.51000000 1076.38000000 1077.05604506 0.86961376 3831 1518532200 2018.02.13 14:30 1076.07000000 1076.21000000 1075.37000000 1076.70000000 1076.97546934 0.89931021 4164 1518534000 2018.02.13 15:00 1076.26000000 1075.45000000 1074.89000000 1076.26000000 1076.83018655 0.99532591 4745 1518535800 2018.02.13 15:30 1075.45000000 1074.09000000 1073.61000000 1075.72000000 1076.56921640 1.22699507 4375 1518537600 2018.02.13 16:00 1074.08000000 1072.62000000 1072.49000000 1074.41000000 1076.19310055 1.58503568 4889 1518539400 2018.02.13 16:30 1072.60000000 1072.16000000 1070.94000000 1073.03000000 1075.80899574 1.88237522 7453 1518541200 2018.02.13 17:00 1072.15000000 1073.34000000 1071.34000000 1073.40000000 1075.57385329 1.98734310 5842 1518543000 2018.02.13 17:30 1073.32000000 1075.13000000 1073.26000000 1075.41000000 1075.53158154 1.97015806 6309 1518544800 2018.02.13 18:00 1075.15000000 1074.29000000 1074.02000000 1075.48000000 1075.41333568 2.01282427 5877 1518546600 2018.02.13 18:30 1074.29000000 1074.53000000 1073.77000000 1074.65000000 1075.32920847 2.03555488 3385 1518548400 2018.02.13 19:00 1074.58000000 1074.01000000 1073.57000000 1074.96000000 1075.20356957 2.05840905 2484 1518550200 2018.02.13 19:30 1074.02000000 1074.52000000 1073.61000000 1074.56000000 1075.13846771 2.00739824 2544 1518552000 2018.02.13 20:00 1074.52000000 1074.90000000 1074.17000000 1075.43000000 1075.11575650 1.90312606 3022 1518553800 2018.02.13 20:30 1074.93000000 1074.66000000 1074.22000000 1074.93000000 1075.07235112 1.76081370 2300 1518555600 2018.02.13 21:00 1074.66000000 1074.82000000 1073.96000000 1075.26000000 1075.04831768 1.61399663 1983 1518557400 2018.02.13 21:30 1074.83000000 1075.12000000 1074.83000000 1075.51000000 1075.05514457 1.36285001 1706 1518559200 2018.02.13 22:00 1075.09000000 1075.09000000 1074.47000000 1075.48000000 1075.05846413 1.16823205 2637 1518561000 2018.02.13 22:30 1075.08000000 1075.62000000 1075.06000000 1076.05000000 1075.11194374 1.14074448 2387 1518562800 2018.02.13 23:00 1075.67000000 1075.97000000 1075.32000000 1076.12000000 1075.19366338 1.16896352 894 1518564600 2018.02.13 23:30 1075.97000000 1075.91000000 1075.67000000 1076.56000000 1075.26188592 1.19671696 809 1518570000 2018.02.14 01:00 1076.35000000 1078.16000000 1076.26000000 1078.92000000 1075.53789678 1.46110501 1869 1518571800 2018.02.14 01:30 1078.17000000 1078.06000000 1077.72000000 1078.66000000 1075.77809709 1.66841995 775 1518573600 2018.02.14 02:00 1078.10000000 1078.35000000 1077.78000000 1078.44000000 1076.02304022 1.87538952 1709 1518575400 2018.02.14 02:30 1078.34000000 1078.84000000 1077.79000000 1079.20000000 1076.29132211 2.04554792 1677 1518577200 2018.02.14 03:00 1078.83000000 1077.72000000 1077.72000000 1079.29000000 1076.42738667 1.95701805 2512 1518579000 2018.02.14 03:30 1077.74000000 1078.27000000 1077.26000000 1078.32000000 1076.60287365 1.82130575 1450 1518580800 2018.02.14 04:00 1078.26000000 1078.34000000 1078.00000000 1078.67000000 1076.76831426 1.76758344 3159 1518582600 2018.02.14 04:30 1078.34000000 1078.36000000 1077.82000000 1078.77000000 1076.91990337 1.81349269 3359 1518584400 2018.02.14 05:00 1078.39000000 1078.33000000 1077.80000000 1078.60000000 1077.05419829 1.78292234 3509 1518586200 2018.02.14 05:30 1078.35000000 1078.49000000 1077.99000000 1078.95000000 1077.19094131 1.75646425 2936 1518588000 2018.02.14 06:00 1078.51000000 1077.88000000 1077.67000000 1078.64000000 1077.25656595 1.62768291 2409 1518589800 2018.02.14 06:30 1077.85000000 1078.19000000 1077.51000000 1078.24000000 1077.34546443 1.53700863 2008 1518591600 2018.02.14 07:00 1078.18000000 1078.46000000 1077.99000000 1078.72000000 1077.45161067 1.46998124 1715 1518593400 2018.02.14 07:30 1078.47000000 1078.31000000 1078.16000000 1078.76000000 1077.53336204 1.34936390 2114 1518595200 2018.02.14 08:00 1078.34000000 1077.52000000 1077.47000000 1078.53000000 1077.53208946 1.20528747 1866 1518597000 2018.02.14 08:30 1077.52000000 1078.32000000 1077.46000000 1078.46000000 1077.60712856 1.08252236 2083 1518598800 2018.02.14 09:00 1078.36000000 1077.61000000 1077.47000000 1078.59000000 1077.60740203 0.92462610 2639 1518600600 2018.02.14 09:30 1077.64000000 1076.45000000 1076.37000000 1077.78000000 1077.49717327 0.89219356 4163 1518602400 2018.02.14 10:00 1076.45000000 1077.22000000 1075.82000000 1077.59000000 1077.47077581 0.84100363 3974 1518604200 2018.02.14 10:30 1077.22000000 1076.91000000 1076.63000000 1077.65000000 1077.41736859 0.81207703 2967 1518606000 2018.02.14 11:00 1076.89000000 1076.31000000 1076.27000000 1077.22000000 1077.31190492 0.89749499 3178 1518607800 2018.02.14 11:30 1076.30000000 1076.96000000 1076.20000000 1077.58000000 1077.27839016 0.90573840 2537 1518609600 2018.02.14 12:00 1076.98000000 1077.79000000 1076.75000000 1077.92000000 1077.32711491 0.85218020 2705 1518611400 2018.02.14 12:30 1077.79000000 1077.93000000 1077.51000000 1078.28000000 1077.38453254 0.76325210 2361 1518613200 2018.02.14 13:00 1077.94000000 1078.24000000 1077.55000000 1078.29000000 1077.46600563 0.74387721 2502 1518615000 2018.02.14 13:30 1078.22000000 1077.79000000 1077.23000000 1078.40000000 1077.49686224 0.71305145 2270 1518616800 2018.02.14 14:00 1077.83000000 1078.33000000 1077.80000000 1078.95000000 1077.57620869 0.68597017 2341 1518618600 2018.02.14 14:30 1078.33000000 1078.62000000 1078.10000000 1078.72000000 1077.67561739 0.68050130 2612 1518620400 2018.02.14 15:00 1078.61000000 1077.67000000 1077.59000000 1078.83000000 1077.67508240 0.66464475 4099 1518622200 2018.02.14 15:30 1077.66000000 1078.91000000 1069.40000000 1079.46000000 1077.79269360 0.68997798 17395 1518624000 2018.02.14 16:00 1078.89000000 1082.37000000 1078.08000000 1083.39000000 1078.22862754 1.23955363 9339 1518625800 2018.02.14 16:30 1082.37000000 1082.42000000 1080.86000000 1084.07000000 1078.62780587 1.60978526 11587 1518627600 2018.02.14 17:00 1082.42000000 1087.66000000 1082.42000000 1088.03000000 1079.48801483 2.70953065 17631 1518629400 2018.02.14 17:30 1087.63000000 1087.12000000 1086.23000000 1089.76000000 1080.21487056 3.35648750 15151 1518631200 2018.02.14 18:00 1087.08000000 1085.90000000 1085.65000000 1087.62000000 1080.75631146 3.68205228 10567 1518633000 2018.02.14 18:30 1085.92000000 1086.53000000 1085.45000000 1086.96000000 1081.30618656 4.01632952 8259 1518634800 2018.02.14 19:00 1086.53000000 1086.61000000 1086.08000000 1087.96000000 1081.81131165 4.24712782 7626 1518636600 2018.02.14 19:30 1086.70000000 1086.46000000 1085.45000000 1087.00000000 1082.25404387 4.32382249 6921 1518638400 2018.02.14 20:00 1086.43000000 1089.92000000 1085.97000000 1090.21000000 1082.98413493 4.68699535 11403 1518640200 2018.02.14 20:30 1089.90000000 1088.71000000 1087.32000000 1089.93000000 1083.52945542 4.79692208 9125 1518642000 2018.02.14 21:00 1088.70000000 1088.80000000 1087.62000000 1089.29000000 1084.03141204 4.77921369 6360 1518643800 2018.02.14 21:30 1088.82000000 1088.51000000 1087.92000000 1089.93000000 1084.45794423 4.70500047 7073 1518645600 2018.02.14 22:00 1088.48000000 1087.29000000 1087.02000000 1089.14000000 1084.72766383 4.55503196 6630 1518647400 2018.02.14 22:30 1087.28000000 1084.77000000 1084.68000000 1088.47000000 1084.73169584 4.29451019 6053 1518649200 2018.02.14 23:00 1084.77000000 1084.50000000 1083.51000000 1085.21000000 1084.70962957 4.04057031 2927 1518651000 2018.02.14 23:30 1084.47000000 1084.27000000 1084.23000000 1085.15000000 1084.66776009 3.73476790 841 1518656400 2018.02.15 01:00 1084.08000000 1084.54000000 1083.72000000 1084.74000000 1084.65559246 3.45703673 1804 1518658200 2018.02.15 01:30 1084.51000000 1085.77000000 1084.45000000 1086.70000000 1084.76172651 3.16816698 3040 1518660000 2018.02.15 02:00 1085.77000000 1086.49000000 1085.69000000 1087.07000000 1084.92632399 2.70772682 3692 1518661800 2018.02.15 02:30 1086.42000000 1085.14000000 1084.26000000 1086.74000000 1084.94667408 2.33950479 3086 1518663600 2018.02.15 03:00 1085.12000000 1085.45000000 1084.25000000 1085.78000000 1084.99460989 2.24107494 3232 1518665400 2018.02.15 03:30 1085.45000000 1085.25000000 1084.97000000 1086.26000000 1085.01893275 2.14996793 3238 1518667200 2018.02.15 04:00 1085.23000000 1086.29000000 1085.15000000 1086.48000000 1085.13998678 2.00768368 1455 1518669000 2018.02.15 04:30 1086.29000000 1086.73000000 1086.20000000 1087.20000000 1085.29141661 1.89830505 2751 1518670800 2018.02.15 05:00 1086.73000000 1086.88000000 1086.32000000 1087.03000000 1085.44271026 1.83981032 1691 1518672600 2018.02.15 05:30 1086.85000000 1086.98000000 1086.74000000 1087.36000000 1085.58911881 1.77909194 1512 1518674400 2018.02.15 06:00 1087.01000000 1086.96000000 1086.64000000 1087.59000000 1085.71967892 1.72916358 1710 1518676200 2018.02.15 06:30 1086.96000000 1086.82000000 1086.80000000 1087.28000000 1085.82447141 1.69406097 1560 1518678000 2018.02.15 07:00 1086.82000000 1086.62000000 1086.59000000 1087.30000000 1085.90023604 1.41091036 1155 1518679800 2018.02.15 07:30 1086.58000000 1086.35000000 1086.27000000 1087.34000000 1085.94307070 1.25715622 1128 1518681600 2018.02.15 08:00 1086.33000000 1086.43000000 1086.25000000 1086.80000000 1085.98944492 1.08240688 2196 1518683400 2018.02.15 08:30 1086.44000000 1084.82000000 1084.69000000 1086.49000000 1085.87806921 0.95849024 2311 1518685200 2018.02.15 09:00 1084.83000000 1084.11000000 1083.97000000 1085.02000000 1085.70968167 0.98153756 5578 1518687000 2018.02.15 09:30 1084.11000000 1083.73000000 1082.28000000 1084.40000000 1085.52114056 1.07218043 7875 1518688800 2018.02.15 10:00 1083.73000000 1084.41000000 1083.38000000 1085.73000000 1085.41531765 1.09938291 6261 1518690600 2018.02.15 10:30 1084.40000000 1085.87000000 1084.05000000 1086.52000000 1085.45862073 1.05995762 4418 1518692400 2018.02.15 11:00 1085.87000000 1084.57000000 1083.22000000 1086.00000000 1085.37399018 1.08763553 3596 1518694200 2018.02.15 11:30 1084.55000000 1084.80000000 1084.17000000 1085.13000000 1085.31932445 1.11087405 3413 1518696000 2018.02.15 12:00 1084.79000000 1084.86000000 1084.65000000 1085.73000000 1085.27557926 1.09873420 2701 1518697800 2018.02.15 12:30 1084.89000000 1084.55000000 1084.12000000 1085.07000000 1085.20647648 1.13382093 2895 1518699600 2018.02.15 13:00 1084.54000000 1083.33000000 1082.27000000 1084.59000000 1085.02776443 1.26567251 2912 1518701400 2018.02.15 13:30 1083.35000000 1083.24000000 1082.84000000 1083.76000000 1084.85750115 1.38598970 4101 1518703200 2018.02.15 14:00 1083.24000000 1082.26000000 1081.38000000 1083.50000000 1084.61012009 1.54734756 4136 1518705000 2018.02.15 14:30 1082.25000000 1082.63000000 1081.72000000 1083.11000000 1084.42153722 1.59762178 3638 1518706800 2018.02.15 15:00 1082.58000000 1083.84000000 1082.46000000 1083.98000000 1084.36615273 1.52270399 5423 1518708600 2018.02.15 15:30 1083.84000000 1084.44000000 1083.22000000 1084.77000000 1084.37318580 1.40434812 6632 1518710400 2018.02.15 16:00 1084.41000000 1084.70000000 1083.57000000 1085.01000000 1084.40431096 1.27617412 4640 1518712200 2018.02.15 16:30 1084.72000000 1083.10000000 1082.83000000 1084.82000000 1084.28009087 1.20185781 6716 1518714000 2018.02.15 17:00 1083.12000000 1082.52000000 1080.92000000 1083.17000000 1084.11246317 1.15595621 7918 1518715800 2018.02.15 17:30 1082.54000000 1083.62000000 1082.47000000 1083.89000000 1084.06556191 1.04798165 6906 1518717600 2018.02.15 18:00 1083.69000000 1082.80000000 1082.18000000 1084.60000000 1083.94503221 0.93586711 5945 1518719400 2018.02.15 18:30 1082.78000000 1083.05000000 1081.97000000 1083.39000000 1083.85979105 0.92942399 4012 1518721200 2018.02.15 19:00 1083.13000000 1083.20000000 1082.17000000 1083.54000000 1083.79695380 0.93588624 4391 1518723000 2018.02.15 19:30 1083.18000000 1083.49000000 1082.97000000 1084.20000000 1083.76772011 0.93770882 3792 1518724800 2018.02.15 20:00 1083.47000000 1082.65000000 1082.23000000 1083.81000000 1083.66127057 0.95547944 3152 1518726600 2018.02.15 20:30 1082.65000000 1082.77000000 1081.47000000 1083.15000000 1083.57638766 0.83194158 2870 1518728400 2018.02.15 21:00 1082.79000000 1083.40000000 1082.66000000 1083.50000000 1083.55958884 0.80048422 2430 1518730200 2018.02.15 21:30 1083.47000000 1083.21000000 1082.87000000 1083.69000000 1083.52629466 0.74786654 2595 1518732000 2018.02.15 22:00 1083.21000000 1083.45000000 1082.77000000 1083.57000000 1083.51902850 0.68381487 2649 1518733800 2018.02.15 22:30 1083.44000000 1082.27000000 1082.07000000 1083.44000000 1083.40007341 0.65601417 2023 1518735600 2018.02.15 23:00 1082.29000000 1082.64000000 1081.88000000 1082.71000000 1083.32768546 0.65578726 1465 1518737400 2018.02.15 23:30 1082.58000000 1081.69000000 1081.52000000 1083.07000000 1083.17171542 0.71614553 677 1518742800 2018.02.16 01:00 1083.04000000 1082.71000000 1082.45000000 1083.37000000 1083.12774252 0.69165040 1544 1518744600 2018.02.16 01:30 1082.73000000 1082.90000000 1082.49000000 1082.91000000 1083.10605276 0.68471108 1704 1518746400 2018.02.16 02:00 1082.90000000 1082.45000000 1082.10000000 1082.97000000 1083.04357154 0.67874141 2747 1518748200 2018.02.16 02:30 1082.48000000 1081.86000000 1081.72000000 1082.75000000 1082.93085044 0.64728736 1948 1518750000 2018.02.16 03:00 1081.86000000 1082.45000000 1081.46000000 1082.83000000 1082.88505516 0.51498846 2517 1518751800 2018.02.16 03:30 1082.50000000 1082.29000000 1082.27000000 1083.11000000 1082.82838324 0.52047271 2472 1518753600 2018.02.16 04:00 1082.29000000 1081.92000000 1081.72000000 1082.63000000 1082.74187055 0.54750320 3482 1518755400 2018.02.16 04:30 1081.89000000 1081.99000000 1080.87000000 1082.98000000 1082.67026383 0.53179001 3348 1518757200 2018.02.16 05:00 1081.99000000 1082.18000000 1081.66000000 1082.82000000 1082.62357204 0.54060802 1682 1518759000 2018.02.16 05:30 1082.26000000 1081.83000000 1081.69000000 1082.46000000 1082.54799375 0.55847045 1586 1518760800 2018.02.16 06:00 1081.87000000 1083.00000000 1081.17000000 1083.87000000 1082.59104197 0.54943954 6367 1518762600 2018.02.16 06:30 1082.99000000 1082.76000000 1082.41000000 1083.61000000 1082.60713321 0.51518728 3611 1518764400 2018.02.16 07:00 1082.76000000 1082.54000000 1082.20000000 1083.55000000 1082.60073957 0.51421837 2408 1518766200 2018.02.16 07:30 1082.54000000 1082.35000000 1082.12000000 1082.96000000 1082.57685961 0.51149570 1573 1518768000 2018.02.16 08:00 1082.35000000 1082.83000000 1082.12000000 1083.07000000 1082.60096822 0.48670363 2037 1518769800 2018.02.16 08:30 1082.84000000 1082.77000000 1082.32000000 1083.02000000 1082.61706648 0.47442176 1786 1518771600 2018.02.16 09:00 1082.73000000 1083.07000000 1082.48000000 1083.48000000 1082.66020301 0.46805497 3423 1518773400 2018.02.16 09:30 1083.07000000 1083.62000000 1082.91000000 1083.95000000 1082.75161225 0.54455294 4597 1518775200 2018.02.16 10:00 1083.66000000 1083.72000000 1083.54000000 1085.24000000 1082.84383965 0.62381377 6210 1518777000 2018.02.16 10:30 1083.72000000 1085.04000000 1083.70000000 1085.04000000 1083.05299778 0.81350691 4568 1518778800 2018.02.16 11:00 1085.05000000 1086.11000000 1084.84000000 1086.25000000 1083.34414085 1.14295389 3505 1518780600 2018.02.16 11:30 1086.11000000 1085.59000000 1085.02000000 1086.78000000 1083.55803220 1.31671096 4145 1518782400 2018.02.16 12:00 1085.60000000 1086.72000000 1085.60000000 1087.30000000 1083.85917199 1.56821258 4666 1518784200 2018.02.16 12:30 1086.72000000 1088.02000000 1086.40000000 1088.19000000 1084.25544132 1.88017719 4587 1518786000 2018.02.16 13:00 1088.03000000 1088.37000000 1087.94000000 1088.72000000 1084.64730405 2.16814397 4332 1518787800 2018.02.16 13:30 1088.37000000 1087.99000000 1087.39000000 1088.67000000 1084.96565605 2.32768830 3339 1518789600 2018.02.16 14:00 1087.98000000 1087.00000000 1086.05000000 1088.22000000 1085.15940309 2.32973673 5303 1518791400 2018.02.16 14:30 1087.00000000 1087.24000000 1086.68000000 1087.58000000 1085.35755518 2.32119758 4308 1518793200 2018.02.16 15:00 1087.24000000 1087.51000000 1086.93000000 1088.29000000 1085.56254992 2.31143722 5425 1518795000 2018.02.16 15:30 1087.50000000 1088.37000000 1087.23000000 1088.99000000 1085.82992612 2.29978727 6823 1518796800 2018.02.16 16:00 1088.33000000 1087.31000000 1086.98000000 1089.30000000 1085.97088554 2.26408766 6930 1518798600 2018.02.16 16:30 1087.31000000 1087.85000000 1086.47000000 1088.58000000 1086.14984882 2.21715680 6666 1518800400 2018.02.16 17:00 1087.89000000 1087.49000000 1086.49000000 1087.93000000 1086.27748227 2.10278912 6409 1518802200 2018.02.16 17:30 1087.53000000 1088.95000000 1087.35000000 1089.01000000 1086.53200776 2.01788229 5522 1518804000 2018.02.16 18:00 1088.97000000 1088.92000000 1088.45000000 1089.37000000 1086.75943560 1.92360612 5126 1518805800 2018.02.16 18:30 1088.92000000 1087.72000000 1087.67000000 1089.16000000 1086.85091792 1.71638622 4253 1518807600 2018.02.16 19:00 1087.72000000 1087.76000000 1087.02000000 1088.13000000 1086.93749717 1.49765215 3449 1518809400 2018.02.16 19:30 1087.76000000 1088.07000000 1087.40000000 1088.19000000 1087.04535458 1.30112765 2742 1518811200 2018.02.16 20:00 1088.15000000 1088.07000000 1087.59000000 1088.37000000 1087.14293986 1.05467651 3282 1518813000 2018.02.16 20:30 1088.03000000 1086.50000000 1085.57000000 1088.29000000 1087.08170749 0.98433849 3741 1518814800 2018.02.16 21:00 1086.50000000 1086.05000000 1084.68000000 1087.07000000 1086.98344963 1.03996482 5951 1518816600 2018.02.16 21:30 1086.06000000 1085.40000000 1085.07000000 1086.32000000 1086.83264491 1.14372258 2744 1518818400 2018.02.16 22:00 1085.39000000 1086.35000000 1084.56000000 1086.42000000 1086.78667872 1.17766695 2297 1518820200 2018.02.16 22:30 1086.34000000 1087.21000000 1085.97000000 1087.22000000 1086.82699504 1.12400611 1557 1518822000 2018.02.16 23:00 1087.23000000 1086.36000000 1086.17000000 1087.33000000 1086.78251932 1.09942356 720 1518823800 2018.02.16 23:30 1086.28000000 1085.72000000 1085.42000000 1086.32000000 1086.68132700 1.14268595 530 1519002000 2018.02.19 01:00 1084.93000000 1085.78000000 1084.68000000 1086.85000000 1086.59548634 1.20128936 1513 1519003800 2018.02.19 01:30 1085.82000000 1086.06000000 1085.57000000 1086.49000000 1086.54448764 1.22397642 815 1519005600 2018.02.19 02:00 1086.05000000 1086.01000000 1084.98000000 1086.37000000 1086.49358405 1.23478064 1435 1519007400 2018.02.19 02:30 1086.00000000 1086.72000000 1085.87000000 1086.89000000 1086.51514748 1.15289963 2141 1519009200 2018.02.19 03:00 1086.72000000 1086.26000000 1086.17000000 1087.03000000 1086.49084772 1.15029328 1593 1519011000 2018.02.19 03:30 1086.28000000 1085.98000000 1085.77000000 1086.41000000 1086.44219555 1.13270518 1925 1519012800 2018.02.19 04:00 1085.99000000 1086.57000000 1085.99000000 1086.92000000 1086.45436741 1.10445506 1362 1519014600 2018.02.19 04:30 1086.57000000 1086.87000000 1086.22000000 1086.92000000 1086.49395146 0.94745229 812 1519016400 2018.02.19 05:00 1086.87000000 1086.63000000 1086.42000000 1086.90000000 1086.50690847 0.77563449 962 1519018200 2018.02.19 05:30 1086.65000000 1085.92000000 1085.52000000 1086.73000000 1086.45101242 0.74109744 1820 1519020000 2018.02.19 06:00 1085.92000000 1085.68000000 1085.22000000 1086.02000000 1086.37758267 0.70193896 1371 1519021800 2018.02.19 06:30 1085.70000000 1085.49000000 1085.32000000 1085.82000000 1086.29305098 0.61627605 1511 1519023600 2018.02.19 07:00 1085.49000000 1086.05000000 1085.42000000 1086.22000000 1086.26990327 0.46925227 1334 1519025400 2018.02.19 07:30 1086.08000000 1085.12000000 1084.97000000 1086.44000000 1086.16038867 0.51084523 1987 1519027200 2018.02.19 08:00 1085.12000000 1085.64000000 1085.06000000 1085.72000000 1086.11082785 0.51910706 2246 1519029000 2018.02.19 08:30 1085.64000000 1085.62000000 1085.27000000 1085.88000000 1086.06408234 0.50755665 2141 1519030800 2018.02.19 09:00 1085.63000000 1086.65000000 1085.47000000 1087.32000000 1086.11988402 0.51758991 4675 1519032600 2018.02.19 09:30 1086.65000000 1086.26000000 1086.02000000 1086.80000000 1086.13322840 0.45933219 3826 1519034400 2018.02.19 10:00 1086.25000000 1086.19000000 1085.84000000 1086.43000000 1086.13863522 0.45758740 4103 1519036200 2018.02.19 10:30 1086.17000000 1086.46000000 1086.02000000 1086.73000000 1086.16924139 0.45739626 3266 1519038000 2018.02.19 11:00 1086.45000000 1085.77000000 1085.71000000 1086.55000000 1086.13121840 0.45342660 2717 1519039800 2018.02.19 11:30 1085.77000000 1085.56000000 1085.27000000 1085.94000000 1086.07681665 0.46714814 2610 1519041600 2018.02.19 12:00 1085.58000000 1085.70000000 1085.22000000 1085.94000000 1086.04092935 0.47430925 2088 1519043400 2018.02.19 12:30 1085.72000000 1085.10000000 1085.03000000 1085.88000000 1085.95131703 0.49251726 2421 1519045200 2018.02.19 13:00 1085.12000000 1085.47000000 1084.83000000 1085.87000000 1085.90547731 0.50013514 2007 1519047000 2018.02.19 13:30 1085.47000000 1085.23000000 1085.07000000 1085.74000000 1085.84114614 0.52533425 1755 1519048800 2018.02.19 14:00 1085.20000000 1085.62000000 1085.06000000 1085.82000000 1085.82008460 0.50273221 2123 1519050600 2018.02.19 14:30 1085.63000000 1086.00000000 1085.22000000 1086.19000000 1085.83721940 0.44715744 2615 1519052400 2018.02.19 15:00 1085.97000000 1085.72000000 1085.36000000 1086.02000000 1085.82605565 0.40947292 3164 1519054200 2018.02.19 15:30 1085.72000000 1088.43000000 1085.52000000 1088.50000000 1086.07405035 0.73282381 5454 1519056000 2018.02.19 16:00 1088.41000000 1088.53000000 1087.73000000 1088.87000000 1086.30795032 0.95180535 3378 1519057800 2018.02.19 16:30 1088.54000000 1088.65000000 1088.09000000 1088.95000000 1086.53100267 1.11793597 2737 1519059600 2018.02.19 17:00 1088.66000000 1087.95000000 1087.73000000 1088.90000000 1086.66614527 1.19333573 3154 1519061400 2018.02.19 17:30 1087.91000000 1087.62000000 1087.52000000 1088.18000000 1086.75698858 1.18535946 3871 1519063200 2018.02.19 18:00 1087.66000000 1086.52000000 1086.49000000 1087.99000000 1086.73441824 1.15423856 2842 1519065000 2018.02.19 18:30 1086.49000000 1086.31000000 1086.22000000 1086.98000000 1086.69399745 1.12285749 1827 1519066800 2018.02.19 19:00 1086.39000000 1085.40000000 1085.24000000 1086.53000000 1086.57075960 1.13718803 1432 1519068600 2018.02.19 19:30 1085.40000000 1084.85000000 1084.39000000 1085.83000000 1086.40687773 1.17992799 1247 1519070400 2018.02.19 20:00 1084.91000000 1084.97000000 1084.88000000 1085.67000000 1086.27003223 1.21682723 414 1519072200 2018.02.19 20:30 1085.02000000 1084.88000000 1084.88000000 1085.02000000 1086.13764821 1.25624981 3 1519088400 2018.02.20 01:00 1085.35000000 1086.07000000 1085.32000000 1086.31000000 1086.13120553 1.25413427 1014 1519090200 2018.02.20 01:30 1086.04000000 1084.93000000 1083.87000000 1086.10000000 1086.01680500 1.28722159 1125 1519092000 2018.02.20 02:00 1084.93000000 1084.64000000 1084.43000000 1085.63000000 1085.88568071 1.34066483 1819 1519093800 2018.02.20 02:30 1084.66000000 1083.27000000 1083.07000000 1084.69000000 1085.63656826 1.50134153 1789 1519095600 2018.02.20 03:00 1083.25000000 1083.24000000 1082.59000000 1083.95000000 1085.40832367 1.65260696 3794 1519097400 2018.02.20 03:30 1083.27000000 1082.31000000 1082.07000000 1083.73000000 1085.11324522 1.87751600 3519 1519099200 2018.02.20 04:00 1082.32000000 1083.52000000 1082.26000000 1083.69000000 1084.96150758 1.95891671 1958 1519101000 2018.02.20 04:30 1083.52000000 1082.88000000 1082.70000000 1083.53000000 1084.76326877 2.06556103 2615 1519102800 2018.02.20 05:00 1082.90000000 1083.17000000 1082.90000000 1083.70000000 1084.61152888 2.13684003 984 1519104600 2018.02.20 05:30 1083.17000000 1082.87000000 1082.51000000 1083.33000000 1084.44566899 2.04642622 1600 1519106400 2018.02.20 06:00 1082.94000000 1082.65000000 1082.32000000 1083.31000000 1084.27465290 1.91765583 1686 1519108200 2018.02.20 06:30 1082.63000000 1082.72000000 1082.44000000 1083.23000000 1084.12659071 1.71496997 1482 1519110000 2018.02.20 07:00 1082.70000000 1082.73000000 1082.27000000 1083.04000000 1083.99358208 1.53803711 1309 1519111800 2018.02.20 07:30 1082.75000000 1082.47000000 1082.46000000 1082.94000000 1083.84847902 1.36117576 1549 1519113600 2018.02.20 08:00 1082.49000000 1082.25000000 1081.67000000 1082.76000000 1083.69624292 1.27831896 2718 1519115400 2018.02.20 08:30 1082.25000000 1082.33000000 1081.77000000 1082.55000000 1083.56612455 1.17459809 1802 1519117200 2018.02.20 09:00 1082.35000000 1082.37000000 1081.46000000 1082.70000000 1083.45220793 1.12736346 4567 1519119000 2018.02.20 09:30 1082.37000000 1083.15000000 1082.37000000 1083.39000000 1083.42342622 1.08350243 6449 1519120800 2018.02.20 10:00 1083.13000000 1082.36000000 1082.10000000 1083.19000000 1083.32214753 1.04121615 5799 1519122600 2018.02.20 10:30 1082.39000000 1082.39000000 1082.01000000 1083.01000000 1083.23337158 0.98869110 4385 1519124400 2018.02.20 11:00 1082.40000000 1082.44000000 1081.97000000 1083.20000000 1083.15781238 0.75312892 3646 1519126200 2018.02.20 11:30 1082.45000000 1083.61000000 1082.07000000 1083.95000000 1083.20087787 0.66870606 4568 1519128000 2018.02.20 12:00 1083.61000000 1083.96000000 1083.25000000 1084.39000000 1083.27317521 0.65622457 3986 1519129800 2018.02.20 12:30 1083.99000000 1084.10000000 1083.50000000 1084.30000000 1083.35192043 0.73045483 2851 1519131600 2018.02.20 13:00 1084.06000000 1085.33000000 1083.57000000 1085.47000000 1083.54030896 0.95079484 3181 1519133400 2018.02.20 13:30 1085.32000000 1084.90000000 1084.71000000 1086.00000000 1083.66980335 1.02419714 3282 1519135200 2018.02.20 14:00 1084.90000000 1084.03000000 1083.82000000 1085.28000000 1083.70410779 1.04507395 4073 1519137000 2018.02.20 14:30 1084.00000000 1084.81000000 1083.84000000 1085.15000000 1083.80943086 1.10901415 2711 1519138800 2018.02.20 15:00 1084.89000000 1085.82000000 1084.64000000 1086.71000000 1084.00091363 1.27226061 4474 1519140600 2018.02.20 15:30 1085.86000000 1084.29000000 1083.83000000 1086.03000000 1084.02844567 1.26125704 5441 1519142400 2018.02.20 16:00 1084.30000000 1085.93000000 1084.07000000 1087.20000000 1084.20954608 1.36554786 6783 1519144200 2018.02.20 16:30 1085.93000000 1085.39000000 1084.45000000 1086.58000000 1084.32197026 1.39400393 6276 1519146000 2018.02.20 17:00 1085.40000000 1085.37000000 1084.46000000 1086.12000000 1084.42178262 1.40450414 5154 1519147800 2018.02.20 17:30 1085.37000000 1084.14000000 1082.81000000 1085.57000000 1084.39494618 1.32719514 6153 1519149600 2018.02.20 18:00 1084.21000000 1079.75000000 1078.27000000 1084.35000000 1083.95257035 1.51667132 6829 1519151400 2018.02.20 18:30 1079.73000000 1078.55000000 1077.80000000 1079.76000000 1083.43803984 1.88824557 6148 1519153200 2018.02.20 19:00 1078.53000000 1077.80000000 1077.52000000 1079.46000000 1082.90108367 2.31337946 5774 1519155000 2018.02.20 19:30 1077.88000000 1076.99000000 1076.76000000 1078.33000000 1082.33812332 2.76302526 3752 1519156800 2018.02.20 20:00 1076.99000000 1077.09000000 1076.90000000 1078.13000000 1081.83830205 3.12369094 4093 1519158600 2018.02.20 20:30 1077.09000000 1077.77000000 1076.61000000 1078.36000000 1081.45084471 3.36346056 4648 1519160400 2018.02.20 21:00 1077.74000000 1078.98000000 1077.47000000 1079.15000000 1081.21552617 3.47644016 4403 1519162200 2018.02.20 21:30 1078.98000000 1078.08000000 1077.87000000 1079.05000000 1080.91690463 3.59725019 3893 1519164000 2018.02.20 22:00 1078.08000000 1078.47000000 1077.53000000 1079.48000000 1080.68386609 3.64410554 2459 1519165800 2018.02.20 22:30 1078.47000000 1078.75000000 1077.12000000 1078.75000000 1080.49968837 3.64126395 2111 1519167600 2018.02.20 23:00 1078.75000000 1078.03000000 1077.87000000 1078.90000000 1080.26447995 3.57827425 1026 1519169400 2018.02.20 23:30 1078.03000000 1077.18000000 1077.10000000 1078.03000000 1079.97071996 3.55557415 498 1519174800 2018.02.21 01:00 1077.39000000 1078.55000000 1077.27000000 1078.75000000 1079.83541329 3.47911247 1336 1519176600 2018.02.21 01:30 1078.59000000 1078.14000000 1077.94000000 1078.93000000 1079.67394536 3.34241026 1247 1519178400 2018.02.21 02:00 1078.14000000 1078.01000000 1077.83000000 1078.72000000 1079.51547437 3.08325722 2589 1519180200 2018.02.21 02:30 1078.02000000 1077.13000000 1076.32000000 1078.11000000 1079.28828634 2.94924563 3375 1519182000 2018.02.21 03:00 1077.14000000 1077.09000000 1076.67000000 1077.55000000 1079.07892574 2.58525717 2710 1519183800 2018.02.21 03:30 1077.09000000 1076.38000000 1076.02000000 1077.37000000 1078.82188519 2.20965402 2038 1519185600 2018.02.21 04:00 1076.35000000 1077.09000000 1076.29000000 1077.87000000 1078.65694374 1.64627258 2929 1519187400 2018.02.21 04:30 1077.08000000 1076.05000000 1075.67000000 1077.25000000 1078.40866339 1.08626197 3190 1519189200 2018.02.21 05:00 1076.01000000 1075.28000000 1075.01000000 1076.01000000 1078.11069544 1.08107625 2448 1519191000 2018.02.21 05:30 1075.28000000 1075.72000000 1075.25000000 1075.96000000 1077.88301016 1.08915758 1784 1519192800 2018.02.21 06:00 1075.75000000 1076.00000000 1075.57000000 1076.58000000 1077.70367586 1.09555807 1849 1519194600 2018.02.21 06:30 1075.99000000 1076.34000000 1075.92000000 1076.57000000 1077.57380197 1.08695128 1973 1519196400 2018.02.21 07:00 1076.34000000 1076.45000000 1076.15000000 1076.79000000 1077.46677321 1.08641324 1721 1519198200 2018.02.21 07:30 1076.42000000 1077.01000000 1076.40000000 1077.33000000 1077.42327100 1.08073408 1877 1519200000 2018.02.21 08:00 1077.03000000 1077.00000000 1076.92000000 1077.50000000 1077.38295948 1.01703447 2088 1519201800 2018.02.21 08:30 1076.98000000 1076.61000000 1076.23000000 1077.32000000 1077.30934429 0.99919859 2111 1519203600 2018.02.21 09:00 1076.61000000 1076.78000000 1076.20000000 1076.93000000 1077.25893055 0.95620928 3269 1519205400 2018.02.21 09:30 1076.82000000 1076.42000000 1075.97000000 1077.15000000 1077.17903240 0.88401215 5328 1519207200 2018.02.21 10:00 1076.45000000 1077.91000000 1076.41000000 1078.12000000 1077.24864836 0.90645984 5888 1519209000 2018.02.21 10:30 1077.92000000 1078.83000000 1077.78000000 1079.10000000 1077.39925328 1.03066378 4202 1519210800 2018.02.21 11:00 1078.81000000 1078.39000000 1078.34000000 1079.38000000 1077.49361011 1.06878928 3035 1519212600 2018.02.21 11:30 1078.37000000 1078.05000000 1077.86000000 1079.03000000 1077.54659962 1.09533314 3588 1519214400 2018.02.21 12:00 1078.05000000 1078.35000000 1077.74000000 1078.52000000 1077.62311395 1.14863386 3036 1519216200 2018.02.21 12:30 1078.33000000 1078.58000000 1078.05000000 1079.26000000 1077.71424595 1.21319914 3540 1519218000 2018.02.21 13:00 1078.60000000 1078.60000000 1078.05000000 1078.80000000 1077.79860348 1.26637059 3387 1519219800 2018.02.21 13:30 1078.58000000 1078.42000000 1078.14000000 1078.96000000 1077.85778410 1.26390005 2776 1519221600 2018.02.21 14:00 1078.42000000 1078.88000000 1078.22000000 1079.39000000 1077.95513800 1.31966297 3957 1519223400 2018.02.21 14:30 1078.88000000 1079.21000000 1078.62000000 1079.77000000 1078.07464866 1.33259896 4335 1519225200 2018.02.21 15:00 1079.20000000 1079.38000000 1078.67000000 1079.47000000 1078.19896784 1.26191262 5187 1519227000 2018.02.21 15:30 1079.34000000 1079.47000000 1078.70000000 1079.72000000 1078.32001852 1.21200165 4465 1519228800 2018.02.21 16:00 1079.44000000 1079.97000000 1079.20000000 1080.80000000 1078.47715961 1.20457500 6464 1519230600 2018.02.21 16:30 1079.97000000 1079.67000000 1078.99000000 1080.17000000 1078.59076346 1.17041771 5814 1519232400 2018.02.21 17:00 1079.61000000 1079.48000000 1079.07000000 1080.60000000 1078.67545265 1.10821432 6205 1519234200 2018.02.21 17:30 1079.51000000 1079.66000000 1078.50000000 1079.82000000 1078.76921907 1.08756717 7704 1519236000 2018.02.21 18:00 1079.66000000 1079.53000000 1079.14000000 1080.55000000 1078.84167439 1.04097536 7123 1519237800 2018.02.21 18:30 1079.51000000 1078.61000000 1078.42000000 1079.74000000 1078.81961017 0.91211238 4187 1519239600 2018.02.21 19:00 1078.63000000 1078.78000000 1076.96000000 1078.97000000 1078.81583777 0.78991450 2693 1519241400 2018.02.21 19:30 1078.78000000 1078.59000000 1078.18000000 1079.30000000 1078.79432941 0.58683082 2280 1519243200 2018.02.21 20:00 1078.57000000 1079.06000000 1078.07000000 1079.36000000 1078.81963137 0.54796878 1919 1519245000 2018.02.21 20:30 1079.03000000 1078.47000000 1076.88000000 1079.96000000 1078.78633315 0.56273159 2998 1519246800 2018.02.21 21:00 1078.47000000 1080.73000000 1077.86000000 1082.24000000 1078.97144427 0.65213897 8950 1519248600 2018.02.21 21:30 1080.76000000 1078.13000000 1077.78000000 1081.35000000 1078.89130672 0.66469096 8719 1519250400 2018.02.21 22:00 1078.17000000 1077.10000000 1075.91000000 1078.29000000 1078.72070608 0.81194365 5196 1519252200 2018.02.21 22:30 1077.07000000 1077.79000000 1076.05000000 1077.79000000 1078.63206741 0.86877877 2551 1519254000 2018.02.21 23:00 1077.75000000 1076.85000000 1076.82000000 1077.76000000 1078.46234670 1.01465858 897 1519255800 2018.02.21 23:30 1076.82000000 1078.05000000 1076.57000000 1078.12000000 1078.42307559 1.03515378 794 1519261200 2018.02.22 01:00 1078.20000000 1079.55000000 1077.96000000 1079.56000000 1078.53040172 1.01631180 858 1519263000 2018.02.22 01:30 1079.53000000 1080.38000000 1079.04000000 1080.39000000 1078.70655394 1.02939163 723 1519264800 2018.02.22 02:00 1080.35000000 1079.75000000 1079.64000000 1080.41000000 1078.80592976 1.02310243 1398 1519266600 2018.02.22 02:30 1079.69000000 1080.59000000 1079.66000000 1080.89000000 1078.97584121 1.06497953 1609 1519268400 2018.02.22 03:00 1080.59000000 1079.61000000 1078.07000000 1080.59000000 1079.03623728 1.05038380 3678 1519270200 2018.02.22 03:30 1079.62000000 1078.88000000 1078.57000000 1079.77000000 1079.02135754 1.04066171 4797 1519272000 2018.02.22 04:00 1078.87000000 1078.02000000 1077.97000000 1079.17000000 1078.92599016 1.05346220 2556 1519273800 2018.02.22 04:30 1078.02000000 1077.97000000 1076.67000000 1078.45000000 1078.83494348 1.05730484 1850 1519275600 2018.02.22 05:00 1077.97000000 1078.69000000 1077.88000000 1078.69000000 1078.82113933 1.04568755 1561 1519277400 2018.02.22 05:30 1078.69000000 1078.32000000 1078.17000000 1078.82000000 1078.77341178 1.04916984 1229 1519279200 2018.02.22 06:00 1078.28000000 1078.30000000 1078.15000000 1078.78000000 1078.72832494 1.05409503 862 1519281000 2018.02.22 06:30 1078.27000000 1078.53000000 1077.57000000 1078.73000000 1078.70943685 1.05492531 1249 1519282800 2018.02.22 07:00 1078.58000000 1078.72000000 1078.22000000 1078.78000000 1078.71044287 1.05200048 1320 1519284600 2018.02.22 07:30 1078.72000000 1078.22000000 1078.22000000 1078.83000000 1078.66373402 1.05730223 1228 1519286400 2018.02.22 08:00 1078.23000000 1078.27000000 1077.72000000 1078.71000000 1078.62623554 0.95275542 1401 1519288200 2018.02.22 08:30 1078.29000000 1077.48000000 1077.47000000 1078.78000000 1078.51707025 0.97834548 2161 1519290000 2018.02.22 09:00 1077.50000000 1077.15000000 1077.09000000 1077.88000000 1078.38687309 0.98857873 2683 1519291800 2018.02.22 09:30 1077.18000000 1077.09000000 1076.69000000 1077.51000000 1078.26336136 1.04496730 2839 1519293600 2018.02.22 10:00 1077.09000000 1076.84000000 1076.52000000 1077.65000000 1078.12780314 1.08695243 3616 1519295400 2018.02.22 10:30 1076.87000000 1076.07000000 1075.93000000 1077.12000000 1077.93182189 1.24355032 3718 1519297200 2018.02.22 11:00 1076.09000000 1076.38000000 1075.96000000 1077.14000000 1077.78402933 1.28671438 3950 1519299000 2018.02.22 11:30 1076.41000000 1076.01000000 1075.94000000 1076.88000000 1077.61507415 1.26198309 3506 1519300800 2018.02.22 12:00 1076.01000000 1076.27000000 1075.76000000 1076.80000000 1077.48697185 1.23976554 3193 1519302600 2018.02.22 12:30 1076.29000000 1076.92000000 1076.20000000 1077.23000000 1077.43297453 1.04698135 2547 1519304400 2018.02.22 13:00 1076.96000000 1076.82000000 1076.32000000 1077.25000000 1077.37459601 0.94591994 2712 1519306200 2018.02.22 13:30 1076.84000000 1077.01000000 1076.42000000 1077.05000000 1077.33987258 0.89152626 2546 1519308000 2018.02.22 14:00 1077.04000000 1076.91000000 1076.28000000 1077.05000000 1077.29893233 0.88735927 3113 1519309800 2018.02.22 14:30 1076.97000000 1078.93000000 1076.11000000 1079.08000000 1077.45427211 0.93605190 5539 1519311600 2018.02.22 15:00 1078.96000000 1077.30000000 1077.27000000 1079.42000000 1077.43957953 0.89385524 4672 1519313400 2018.02.22 15:30 1077.32000000 1077.67000000 1076.73000000 1078.52000000 1077.46152433 0.87608758 7600 1519315200 2018.02.22 16:00 1077.68000000 1076.89000000 1076.32000000 1077.70000000 1077.40709345 0.85513617 6172 1519317000 2018.02.22 16:30 1076.87000000 1076.66000000 1076.29000000 1077.27000000 1077.33594169 0.81788561 5824 1519318800 2018.02.22 17:00 1076.66000000 1077.37000000 1076.63000000 1078.44000000 1077.33918534 0.75807045 6955 1519320600 2018.02.22 17:30 1077.37000000 1077.97000000 1076.67000000 1078.29000000 1077.39926292 0.76685333 5887 1519322400 2018.02.22 18:00 1077.99000000 1078.54000000 1077.99000000 1079.25000000 1077.50790455 0.83006313 5425 1519324200 2018.02.22 18:30 1078.57000000 1078.53000000 1077.87000000 1078.91000000 1077.60524697 0.90395888 3924 1519326000 2018.02.22 19:00 1078.50000000 1079.01000000 1077.70000000 1079.33000000 1077.73903298 1.00789713 2220 1519327800 2018.02.22 19:30 1079.03000000 1078.10000000 1078.02000000 1079.42000000 1077.77341079 1.01586887 2776 1519329600 2018.02.22 20:00 1078.09000000 1078.82000000 1077.93000000 1079.36000000 1077.87308595 1.06102534 3605 1519331400 2018.02.22 20:30 1078.82000000 1079.13000000 1078.82000000 1080.18000000 1077.99279205 1.06349320 2441 1519333200 2018.02.22 21:00 1079.13000000 1079.22000000 1078.38000000 1079.67000000 1078.10966900 1.07583983 1500 1519335000 2018.02.22 21:30 1079.21000000 1079.11000000 1078.48000000 1079.42000000 1078.20493862 1.02170080 1538 1519336800 2018.02.22 22:00 1079.11000000 1079.73000000 1078.90000000 1079.78000000 1078.35018256 1.02190809 1532 1519338600 2018.02.22 22:30 1079.74000000 1080.15000000 1079.60000000 1080.37000000 1078.52159374 1.08953580 1154 1519340400 2018.02.22 23:00 1080.12000000 1079.84000000 1079.47000000 1080.21000000 1078.64715624 1.09062622 519 1519342200 2018.02.22 23:30 1079.77000000 1079.85000000 1079.53000000 1080.27000000 1078.76171279 1.08523031 1260 1519347600 2018.02.23 01:00 1079.66000000 1079.63000000 1078.79000000 1079.98000000 1078.84440681 1.03626318 1423 1519349400 2018.02.23 01:30 1079.65000000 1079.38000000 1079.19000000 1080.21000000 1078.89541569 1.05392742 766 1519351200 2018.02.23 02:00 1079.42000000 1079.15000000 1078.77000000 1079.70000000 1078.91966181 0.99748768 1135 1519353000 2018.02.23 02:30 1079.12000000 1079.08000000 1078.54000000 1079.48000000 1078.93493212 0.96011862 1436 1519354800 2018.02.23 03:00 1079.10000000 1078.84000000 1078.24000000 1079.32000000 1078.92589096 0.84423962 1826 1519356600 2018.02.23 03:30 1078.85000000 1079.74000000 1078.82000000 1079.84000000 1079.00342516 0.68880994 2067 1519358400 2018.02.23 04:00 1079.73000000 1079.43000000 1079.29000000 1080.00000000 1079.04405133 0.58213301 1693 1519360200 2018.02.23 04:30 1079.41000000 1079.46000000 1079.04000000 1079.79000000 1079.08366549 0.52548308 1114 1519362000 2018.02.23 05:00 1079.45000000 1079.61000000 1079.30000000 1080.02000000 1079.13379259 0.50693388 1879 1519363800 2018.02.23 05:30 1079.65000000 1079.37000000 1079.29000000 1080.09000000 1079.15628853 0.48281387 970 1519365600 2018.02.23 06:00 1079.34000000 1079.56000000 1079.21000000 1079.68000000 1079.19473724 0.47539644 641 1519367400 2018.02.23 06:30 1079.55000000 1078.82000000 1078.58000000 1079.99000000 1079.15904798 0.43444247 1427 1519369200 2018.02.23 07:00 1078.82000000 1078.78000000 1078.41000000 1079.22000000 1079.12294817 0.45655568 1164 1519371000 2018.02.23 07:30 1078.79000000 1079.16000000 1078.75000000 1079.25000000 1079.12647692 0.45453071 945 1519372800 2018.02.23 08:00 1079.13000000 1079.25000000 1079.08000000 1079.58000000 1079.13824102 0.44799242 1383 1519374600 2018.02.23 08:30 1079.25000000 1079.06000000 1078.76000000 1079.36000000 1079.13078950 0.45259030 1867 1519376400 2018.02.23 09:00 1079.02000000 1079.64000000 1078.88000000 1079.67000000 1079.17928573 0.42078558 2770 1519378200 2018.02.23 09:30 1079.61000000 1079.50000000 1079.29000000 1079.94000000 1079.20982995 0.35374453 2796 1519380000 2018.02.23 10:00 1079.48000000 1079.47000000 1079.38000000 1080.11000000 1079.23460805 0.32074395 4154 1519381800 2018.02.23 10:30 1079.50000000 1079.38000000 1078.54000000 1079.84000000 1079.24845490 0.28801006 3367 1519383600 2018.02.23 11:00 1079.36000000 1078.81000000 1078.48000000 1079.40000000 1079.20669729 0.29866697 2745 1519385400 2018.02.23 11:30 1078.84000000 1078.90000000 1078.63000000 1079.08000000 1079.17748803 0.30954079 2478 1519387200 2018.02.23 12:00 1078.91000000 1079.18000000 1078.56000000 1079.19000000 1079.17772726 0.30942275 2649 1519389000 2018.02.23 12:30 1079.18000000 1080.19000000 1079.08000000 1080.51000000 1079.27413419 0.36162415 3006 1519390800 2018.02.23 13:00 1080.19000000 1080.83000000 1080.04000000 1081.05000000 1079.42231189 0.47430523 3360 1519392600 2018.02.23 13:30 1080.85000000 1081.21000000 1080.59000000 1081.40000000 1079.59256790 0.62360562 3556 1519394400 2018.02.23 14:00 1081.20000000 1081.69000000 1080.86000000 1081.80000000 1079.79232334 0.80439634 3380 1519396200 2018.02.23 14:30 1081.67000000 1081.72000000 1080.65000000 1081.79000000 1079.97591159 0.94474619 3148 1519398000 2018.02.23 15:00 1081.70000000 1080.79000000 1080.67000000 1082.20000000 1080.05344382 0.97858387 3090 1519399800 2018.02.23 15:30 1080.78000000 1080.74000000 1080.42000000 1081.27000000 1080.11883012 0.99539550 3746 1519401600 2018.02.23 16:00 1080.78000000 1080.60000000 1080.42000000 1081.32000000 1080.16465582 1.00509356 3672 1519403400 2018.02.23 16:30 1080.63000000 1079.57000000 1079.43000000 1081.15000000 1080.10802194 0.95570973 5612 1519405200 2018.02.23 17:00 1079.60000000 1079.43000000 1078.47000000 1079.80000000 1080.04344842 0.91253560 6189 1519407000 2018.02.23 17:30 1079.45000000 1080.44000000 1079.09000000 1081.24000000 1080.08121524 0.89708266 5037 1519408800 2018.02.23 18:00 1080.49000000 1080.58000000 1080.17000000 1080.93000000 1080.12871855 0.88566650 4438 1519410600 2018.02.23 18:30 1080.59000000 1080.40000000 1079.85000000 1080.96000000 1080.15455488 0.85461328 3822 1519412400 2018.02.23 19:00 1080.44000000 1080.37000000 1080.07000000 1080.69000000 1080.17507346 0.84759236 1891 1519414200 2018.02.23 19:30 1080.35000000 1080.86000000 1080.23000000 1081.01000000 1080.24030456 0.84410848 1371 1519416000 2018.02.23 20:00 1080.85000000 1080.56000000 1080.40000000 1080.95000000 1080.27075174 0.82734012 1533 1519417800 2018.02.23 20:30 1080.55000000 1080.40000000 1080.23000000 1081.10000000 1080.28306110 0.80219896 1445 1519419600 2018.02.23 21:00 1080.38000000 1081.57000000 1080.36000000 1081.65000000 1080.40562671 0.76112708 1222 1519421400 2018.02.23 21:30 1081.57000000 1080.85000000 1080.81000000 1081.98000000 1080.44794798 0.67916545 1458 1519423200 2018.02.23 22:00 1080.81000000 1080.81000000 1080.55000000 1081.32000000 1080.48242912 0.61039890 1262 1519425000 2018.02.23 22:30 1080.80000000 1081.17000000 1080.12000000 1081.25000000 1080.54791206 0.60322378 1319 1519426800 2018.02.23 23:00 1081.14000000 1080.87000000 1080.55000000 1081.62000000 1080.57858710 0.59562161 1290 1519428600 2018.02.23 23:30 1080.87000000 1080.52000000 1080.21000000 1080.92000000 1080.57300738 0.57996135 907 1519606800 2018.02.26 01:00 1080.37000000 1080.87000000 1079.96000000 1082.10000000 1080.60129239 0.52391500 3127 1519608600 2018.02.26 01:30 1080.84000000 1079.90000000 1079.85000000 1081.01000000 1080.53450264 0.48591675 1389 1519610400 2018.02.26 02:00 1079.89000000 1080.44000000 1079.73000000 1081.26000000 1080.52550239 0.48333492 2516 1519612200 2018.02.26 02:30 1080.42000000 1080.92000000 1080.06000000 1080.99000000 1080.56307359 0.48803275 2931 1519614000 2018.02.26 03:00 1080.92000000 1082.28000000 1080.86000000 1082.47000000 1080.72659039 0.62202597 1881 1519615800 2018.02.26 03:30 1082.27000000 1084.49000000 1082.20000000 1085.29000000 1081.08501035 1.02079827 3035 1519617600 2018.02.26 04:00 1084.49000000 1085.24000000 1084.41000000 1085.71000000 1081.48072365 1.36090376 2313 1519619400 2018.02.26 04:30 1085.30000000 1085.43000000 1084.59000000 1086.21000000 1081.85684521 1.66132470 2400 1519621200 2018.02.26 05:00 1085.43000000 1085.82000000 1085.15000000 1086.13000000 1082.23428852 1.93218991 1547 1519623000 2018.02.26 05:30 1085.84000000 1085.94000000 1085.56000000 1085.94000000 1082.58721343 2.13682529 1033 1519624800 2018.02.26 06:00 1085.94000000 1085.71000000 1085.59000000 1086.36000000 1082.88462167 2.25992288 903 1519626600 2018.02.26 06:30 1085.69000000 1085.74000000 1085.53000000 1086.14000000 1083.15656246 2.36767348 836 1519628400 2018.02.26 07:00 1085.75000000 1085.38000000 1085.19000000 1085.81000000 1083.36831842 2.39723661 928 1519630200 2018.02.26 07:30 1085.36000000 1086.71000000 1085.36000000 1086.99000000 1083.68657381 2.48581168 2088 1519632000 2018.02.26 08:00 1086.75000000 1086.54000000 1086.28000000 1087.06000000 1083.95832868 2.57999609 2146 1519633800 2018.02.26 08:30 1086.52000000 1086.41000000 1086.01000000 1086.67000000 1084.19182119 2.59125353 1723 1519635600 2018.02.26 09:00 1086.40000000 1087.75000000 1086.28000000 1088.12000000 1084.53069536 2.66157897 3022 1519637400 2018.02.26 09:30 1087.77000000 1087.07000000 1086.44000000 1087.88000000 1084.77253390 2.65695361 3833 1519639200 2018.02.26 10:00 1087.07000000 1086.26000000 1086.03000000 1087.19000000 1084.91419734 2.55226231 4071 1519641000 2018.02.26 10:30 1086.22000000 1086.18000000 1085.55000000 1086.76000000 1085.03474997 2.38366620 3448 1519642800 2018.02.26 11:00 1086.17000000 1085.43000000 1085.26000000 1086.17000000 1085.07239283 2.19722709 3210 1519644600 2018.02.26 11:30 1085.40000000 1085.75000000 1084.89000000 1085.76000000 1085.13692685 1.86846491 3388 1519646400 2018.02.26 12:00 1085.76000000 1085.64000000 1085.15000000 1086.16000000 1085.18483858 1.53784195 2761 1519648200 2018.02.26 12:30 1085.64000000 1084.79000000 1084.23000000 1085.64000000 1085.14723490 1.22701838 2603 1519650000 2018.02.26 13:00 1084.78000000 1084.91000000 1084.38000000 1085.05000000 1085.12464110 1.06302980 2042 1519651800 2018.02.26 13:30 1084.91000000 1084.54000000 1084.34000000 1085.20000000 1085.06896100 1.10099812 2564 1519653600 2018.02.26 14:00 1084.54000000 1085.37000000 1084.37000000 1085.37000000 1085.09763138 1.08177686 2958 1519655400 2018.02.26 14:30 1085.36000000 1085.00000000 1084.29000000 1085.39000000 1085.08833315 1.08591730 2581 1519657200 2018.02.26 15:00 1085.00000000 1085.69000000 1084.31000000 1085.83000000 1085.14563476 1.04289619 4808 1519659000 2018.02.26 15:30 1085.78000000 1086.02000000 1084.98000000 1086.02000000 1085.22890764 0.99239544 4465 1519660800 2018.02.26 16:00 1086.01000000 1083.46000000 1083.25000000 1086.02000000 1085.06044024 1.15222329 4880 1519662600 2018.02.26 16:30 1083.46000000 1084.15000000 1081.47000000 1084.67000000 1084.97373165 1.20671671 8303 1519664400 2018.02.26 17:00 1084.11000000 1084.42000000 1083.70000000 1085.52000000 1084.92099530 1.23796342 7201 1519666200 2018.02.26 17:30 1084.42000000 1084.21000000 1083.61000000 1084.53000000 1084.85328146 1.21574027 5901 1519668000 2018.02.26 18:00 1084.21000000 1082.23000000 1082.15000000 1084.25000000 1084.60344513 1.39552740 4914 1519669800 2018.02.26 18:30 1082.23000000 1082.46000000 1081.73000000 1082.61000000 1084.39930750 1.49825184 5303 1519671600 2018.02.26 19:00 1082.45000000 1081.89000000 1081.65000000 1082.75000000 1084.16032583 1.49472249 3159 1519673400 2018.02.26 19:30 1081.91000000 1082.54000000 1081.59000000 1082.58000000 1084.00600909 1.44406100 2155 1519675200 2018.02.26 20:00 1082.52000000 1081.74000000 1081.57000000 1082.60000000 1083.79019870 1.50683742 1203 1519677000 2018.02.26 20:30 1081.72000000 1081.65000000 1081.35000000 1081.96000000 1083.58637025 1.54260189 1401 1519678800 2018.02.26 21:00 1081.65000000 1082.12000000 1081.43000000 1082.24000000 1083.44671594 1.55961114 1359 1519680600 2018.02.26 21:30 1082.10000000 1082.52000000 1082.10000000 1082.78000000 1083.35845728 1.50813948 1284 1519682400 2018.02.26 22:00 1082.56000000 1082.96000000 1082.22000000 1083.05000000 1083.32050897 1.42984829 1290 1519684200 2018.02.26 22:30 1082.96000000 1082.76000000 1082.49000000 1083.20000000 1083.26712716 1.40628362 950 1519686000 2018.02.26 23:00 1082.74000000 1082.45000000 1082.32000000 1083.07000000 1083.18930553 1.37992922 428 1519687800 2018.02.26 23:30 1082.41000000 1081.77000000 1081.65000000 1082.45000000 1083.05413357 1.39783017 478 1519693200 2018.02.27 01:00 1082.18000000 1081.82000000 1081.72000000 1082.91000000 1082.93659704 1.33599135 1089 1519695000 2018.02.27 01:30 1081.83000000 1081.73000000 1081.26000000 1082.13000000 1082.82168304 1.28699621 714 1519696800 2018.02.27 02:00 1081.76000000 1082.48000000 1081.43000000 1082.52000000 1082.78914180 1.11734717 1430 1519698600 2018.02.27 02:30 1082.48000000 1082.62000000 1081.68000000 1082.96000000 1082.77303305 0.84976850 1757 1519700400 2018.02.27 03:00 1082.59000000 1082.88000000 1082.49000000 1083.29000000 1082.78322038 0.83864351 1680 1519702200 2018.02.27 03:30 1082.89000000 1082.80000000 1082.70000000 1083.76000000 1082.78481844 0.78155771 2501 1519704000 2018.02.27 04:00 1082.81000000 1082.71000000 1082.41000000 1083.00000000 1082.77769287 0.68719018 1624 1519705800 2018.02.27 04:30 1082.67000000 1081.66000000 1081.46000000 1082.73000000 1082.67124593 0.58267891 1144 1519707600 2018.02.27 05:00 1081.68000000 1081.92000000 1081.40000000 1082.36000000 1082.59969870 0.55341995 2003 1519709400 2018.02.27 05:30 1081.90000000 1081.67000000 1081.49000000 1082.14000000 1082.51115597 0.54007710 1047 1519711200 2018.02.27 06:00 1081.70000000 1081.09000000 1080.95000000 1081.94000000 1082.37580778 0.55315211 1079 1519713000 2018.02.27 06:30 1081.09000000 1080.92000000 1080.66000000 1081.31000000 1082.23715942 0.59756540 924 1519714800 2018.02.27 07:00 1080.92000000 1081.54000000 1080.82000000 1081.55000000 1082.17076329 0.59639509 1163 1519716600 2018.02.27 07:30 1081.54000000 1081.44000000 1081.08000000 1081.84000000 1082.10116678 0.60236841 1028 1519718400 2018.02.27 08:00 1081.40000000 1080.95000000 1080.68000000 1081.60000000 1081.99153185 0.65306279 1785 1519720200 2018.02.27 08:30 1080.94000000 1081.29000000 1080.87000000 1081.52000000 1081.92471929 0.66266283 1195 1519722000 2018.02.27 09:00 1081.31000000 1081.90000000 1081.28000000 1082.04000000 1081.92236508 0.62092318 2427 1519723800 2018.02.27 09:30 1081.90000000 1080.85000000 1080.55000000 1082.14000000 1081.82023507 0.63119168 3824 1519725600 2018.02.27 10:00 1080.77000000 1081.48000000 1079.86000000 1081.76000000 1081.78783173 0.61850141 4383 1519727400 2018.02.27 10:30 1081.50000000 1081.30000000 1080.83000000 1081.91000000 1081.74137156 0.62713842 3339 1519729200 2018.02.27 11:00 1081.30000000 1081.13000000 1080.84000000 1081.36000000 1081.68314570 0.64214548 3140 1519731000 2018.02.27 11:30 1081.13000000 1081.52000000 1081.13000000 1081.69000000 1081.66760801 0.64387120 3266 1519732800 2018.02.27 12:00 1081.52000000 1081.31000000 1081.13000000 1082.06000000 1081.63355011 0.62278222 3639 1519734600 2018.02.27 12:30 1081.33000000 1080.91000000 1080.61000000 1081.59000000 1081.56464057 0.60039491 2693 1519736400 2018.02.27 13:00 1080.94000000 1081.38000000 1080.64000000 1081.64000000 1081.54705576 0.52278249 2466 1519738200 2018.02.27 13:30 1081.38000000 1081.72000000 1081.32000000 1082.33000000 1081.56352664 0.44752947 2535 1519740000 2018.02.27 14:00 1081.73000000 1081.69000000 1081.53000000 1082.12000000 1081.57557172 0.37395761 2539 1519741800 2018.02.27 14:30 1081.68000000 1081.60000000 1081.36000000 1082.11000000 1081.57789822 0.37474099 2070 1519743600 2018.02.27 15:00 1081.65000000 1078.97000000 1078.78000000 1081.66000000 1081.32952696 0.60415102 6539 1519745400 2018.02.27 15:30 1078.97000000 1080.68000000 1077.03000000 1080.97000000 1081.26766725 0.60502634 12123 1519747200 2018.02.27 16:00 1080.66000000 1081.19000000 1080.46000000 1081.54000000 1081.26027037 0.60304538 7262 1519749000 2018.02.27 16:30 1081.19000000 1080.06000000 1080.01000000 1081.79000000 1081.14595891 0.64555012 7834 1519750800 2018.02.27 17:00 1080.03000000 1080.07000000 1079.47000000 1081.79000000 1081.04348663 0.67985220 11482 1519752600 2018.02.27 17:30 1080.01000000 1076.89000000 1076.28000000 1080.05000000 1080.64791648 1.14715292 17168 1519754400 2018.02.27 18:00 1076.89000000 1076.59000000 1075.70000000 1077.48000000 1080.26144824 1.50583383 10694 1519756200 2018.02.27 18:30 1076.59000000 1074.98000000 1074.11000000 1076.60000000 1079.75845317 1.97792239 7275 1519758000 2018.02.27 19:00 1075.01000000 1075.08000000 1074.25000000 1076.21000000 1079.31288620 2.27251151 4789 1519759800 2018.02.27 19:30 1075.08000000 1074.05000000 1073.99000000 1075.41000000 1078.81165894 2.64578761 3273 1519761600 2018.02.27 20:00 1074.05000000 1075.14000000 1073.89000000 1075.31000000 1078.46197714 2.79126153 2496 1519763400 2018.02.27 20:30 1075.22000000 1076.71000000 1075.17000000 1076.74000000 1078.29512217 2.78875283 1800 1519765200 2018.02.27 21:00 1076.73000000 1076.79000000 1076.16000000 1077.40000000 1078.15177720 2.77000748 2046 1519767000 2018.02.27 21:30 1076.77000000 1076.95000000 1076.69000000 1077.45000000 1078.03732223 2.70227863 1594 1519768800 2018.02.27 22:00 1076.98000000 1077.11000000 1076.83000000 1077.60000000 1077.94900583 2.62423159 1737 1519770600 2018.02.27 22:30 1077.14000000 1078.37000000 1076.94000000 1078.39000000 1077.98910051 2.53583523 1234 1519772400 2018.02.27 23:00 1078.38000000 1077.99000000 1077.74000000 1078.38000000 1077.98918618 2.41981941 643 1519774200 2018.02.27 23:30 1077.99000000 1077.50000000 1077.40000000 1078.00000000 1077.94259702 2.27317246 739 1519779600 2018.02.28 01:00 1076.90000000 1077.84000000 1076.78000000 1077.84000000 1077.93282587 2.11224753 658 1519781400 2018.02.28 01:30 1077.86000000 1077.57000000 1076.53000000 1077.86000000 1077.89827103 1.94135943 862 1519783200 2018.02.28 02:00 1077.55000000 1076.15000000 1075.97000000 1077.73000000 1077.73176903 1.92905080 1645 1519785000 2018.02.28 02:30 1076.18000000 1076.97000000 1076.13000000 1077.36000000 1077.65921959 1.80104210 1224 1519786800 2018.02.28 03:00 1076.99000000 1077.33000000 1076.05000000 1078.04000000 1077.62786535 1.60808420 2998 1519788600 2018.02.28 03:30 1077.31000000 1077.38000000 1076.42000000 1077.74000000 1077.60425912 1.50271784 2099 1519790400 2018.02.28 04:00 1077.36000000 1077.78000000 1077.11000000 1078.06000000 1077.62099635 1.40865280 1086 1519792200 2018.02.28 04:30 1077.77000000 1077.90000000 1077.40000000 1078.19000000 1077.64756813 1.41609869 1558 1519794000 2018.02.28 05:00 1077.90000000 1077.88000000 1077.79000000 1078.51000000 1077.66970450 1.40956530 2070 1519795800 2018.02.28 05:30 1077.87000000 1077.73000000 1077.57000000 1078.31000000 1077.67544692 1.27786099 997 1519797600 2018.02.28 06:00 1077.70000000 1077.81000000 1077.63000000 1078.08000000 1077.68826150 1.14486320 729 1519799400 2018.02.28 06:30 1077.79000000 1077.75000000 1077.44000000 1078.00000000 1077.69414136 0.80825319 702 1519801200 2018.02.28 07:00 1077.73000000 1077.97000000 1077.64000000 1078.13000000 1077.72041361 0.58579320 932 1519803000 2018.02.28 07:30 1077.95000000 1077.81000000 1077.69000000 1078.10000000 1077.72894565 0.54391843 1305 1519804800 2018.02.28 08:00 1077.82000000 1077.65000000 1077.58000000 1078.44000000 1077.72142702 0.49977438 1550 1519806600 2018.02.28 08:30 1077.68000000 1077.60000000 1077.27000000 1078.11000000 1077.70986254 0.46710386 1931 1519808400 2018.02.28 09:00 1077.53000000 1077.82000000 1077.29000000 1078.31000000 1077.72035182 0.44986266 3764 1519810200 2018.02.28 09:30 1077.80000000 1078.36000000 1077.53000000 1078.36000000 1077.78127069 0.46399750 4180 1519812000 2018.02.28 10:00 1078.38000000 1079.38000000 1078.31000000 1079.58000000 1077.93353063 0.62137187 4573 1519813800 2018.02.28 10:30 1079.39000000 1078.92000000 1078.76000000 1079.70000000 1078.02748009 0.68046778 3766 1519815600 2018.02.28 11:00 1078.94000000 1079.61000000 1078.86000000 1080.25000000 1078.17819627 0.81063835 4243 1519817400 2018.02.28 11:30 1079.63000000 1081.00000000 1079.48000000 1081.43000000 1078.44693949 1.08778203 4333 1519819200 2018.02.28 12:00 1081.05000000 1080.58000000 1080.35000000 1081.33000000 1078.65008811 1.12409229 3302 1519821000 2018.02.28 12:30 1080.60000000 1079.94000000 1079.51000000 1080.60000000 1078.77293686 1.13124850 3134 1519822800 2018.02.28 13:00 1079.95000000 1078.92000000 1078.92000000 1080.53000000 1078.78694287 1.08850219 3200 1519824600 2018.02.28 13:30 1079.00000000 1079.87000000 1078.91000000 1080.50000000 1078.89009117 1.09125173 3541 1519826400 2018.02.28 14:00 1079.87000000 1080.19000000 1079.83000000 1080.54000000 1079.01389201 1.12585729 3716 1519828200 2018.02.28 14:30 1080.19000000 1080.41000000 1080.12000000 1081.10000000 1079.14685468 1.16686572 3049 1519830000 2018.02.28 15:00 1080.45000000 1079.61000000 1079.21000000 1080.45000000 1079.19096375 1.14528393 4239 1519831800 2018.02.28 15:30 1079.62000000 1078.30000000 1078.12000000 1079.81000000 1079.10611006 1.10235877 6254 1519833600 2018.02.28 16:00 1078.30000000 1078.88000000 1078.22000000 1079.89000000 1079.08457577 1.06342712 4855 1519835400 2018.02.28 16:30 1078.83000000 1079.52000000 1078.74000000 1081.53000000 1079.12604475 1.02485746 5497 1519837200 2018.02.28 17:00 1079.50000000 1080.21000000 1079.10000000 1081.17000000 1079.22927858 1.01570620 5581 1519839000 2018.02.28 17:30 1080.21000000 1081.23000000 1079.16000000 1081.57000000 1079.41982348 1.04992046 7581 1519840800 2018.02.28 18:00 1081.25000000 1079.97000000 1079.95000000 1081.37000000 1079.47222124 0.97648378 5939 1519842600 2018.02.28 18:30 1080.01000000 1081.17000000 1079.89000000 1081.20000000 1079.63391446 0.93629341 4037 1519844400 2018.02.28 19:00 1081.16000000 1080.90000000 1080.42000000 1081.42000000 1079.75449403 0.86894757 2235 1519846200 2018.02.28 19:30 1080.90000000 1080.52000000 1080.40000000 1081.53000000 1079.82739936 0.81424795 2302 1519848000 2018.02.28 20:00 1080.52000000 1078.98000000 1078.97000000 1080.81000000 1079.74669466 0.84440442 2115 1519849800 2018.02.28 20:30 1078.99000000 1080.17000000 1078.79000000 1080.28000000 1079.78700946 0.81797860 2049 1519851600 2018.02.28 21:00 1080.15000000 1079.41000000 1079.31000000 1080.64000000 1079.75110379 0.83091733 1476 1519853400 2018.02.28 21:30 1079.41000000 1080.20000000 1079.15000000 1080.41000000 1079.79385581 0.77937072 2036 1519855200 2018.02.28 22:00 1080.22000000 1080.09000000 1080.03000000 1080.84000000 1079.82206002 0.75784477 2103 1519857000 2018.02.28 22:30 1080.15000000 1079.87000000 1079.76000000 1080.29000000 1079.82662573 0.75687879 1754 1519858800 2018.02.28 23:00 1079.87000000 1080.70000000 1079.79000000 1080.78000000 1079.90980423 0.73913408 587 1519860600 2018.02.28 23:30 1080.59000000 1080.29000000 1080.26000000 1081.07000000 1079.94601336 0.73891930 808 1519866000 2018.03.01 01:00 1080.71000000 1081.59000000 1080.71000000 1082.29000000 1080.10258351 0.80879015 793 1519867800 2018.03.01 01:30 1081.62000000 1080.54000000 1080.35000000 1081.65000000 1080.14424223 0.81259384 601 1519869600 2018.03.01 02:00 1080.52000000 1080.58000000 1079.89000000 1081.05000000 1080.18574297 0.81011027 1394 1519871400 2018.03.01 02:30 1080.53000000 1079.11000000 1079.00000000 1080.65000000 1080.08329125 0.74097164 1889 1519873200 2018.03.01 03:00 1079.08000000 1079.40000000 1078.57000000 1080.30000000 1080.01821590 0.72273145 2310 1519875000 2018.03.01 03:30 1079.38000000 1079.53000000 1078.96000000 1079.65000000 1079.97171914 0.73692134 1564 1519876800 2018.03.01 04:00 1079.51000000 1079.17000000 1079.17000000 1079.79000000 1079.89536494 0.78013697 1849 1519878600 2018.03.01 04:30 1079.18000000 1078.99000000 1078.57000000 1079.41000000 1079.80913971 0.77213287 3056 1519880400 2018.03.01 05:00 1079.08000000 1078.75000000 1078.52000000 1079.27000000 1079.70826926 0.83621762 1255 1519882200 2018.03.01 05:30 1078.77000000 1078.57000000 1078.46000000 1078.81000000 1079.59986266 0.83880488 757 1519884000 2018.03.01 06:00 1078.56000000 1077.87000000 1077.53000000 1079.11000000 1079.43511384 0.91338432 1329 1519885800 2018.03.01 06:30 1077.87000000 1078.08000000 1077.69000000 1078.23000000 1079.30605538 0.96178742 887 1519887600 2018.03.01 07:00 1078.08000000 1078.18000000 1077.76000000 1078.27000000 1079.19881201 1.02367412 1010 1519889400 2018.03.01 07:30 1078.18000000 1077.37000000 1077.37000000 1078.30000000 1079.02463944 1.12847065 991 1519891200 2018.03.01 08:00 1077.40000000 1077.16000000 1076.83000000 1077.48000000 1078.84705473 1.25296097 3229 1519893000 2018.03.01 08:30 1077.13000000 1076.66000000 1076.36000000 1077.29000000 1078.63876380 1.36993454 1934 1519894800 2018.03.01 09:00 1076.63000000 1076.11000000 1075.95000000 1077.35000000 1078.39792915 1.51244928 3545 1519896600 2018.03.01 09:30 1076.12000000 1076.45000000 1075.83000000 1076.72000000 1078.21241209 1.59241221 2517 1519898400 2018.03.01 10:00 1076.41000000 1076.08000000 1075.62000000 1076.44000000 1078.00932523 1.61911523 4380 1519900200 2018.03.01 10:30 1076.08000000 1075.28000000 1075.20000000 1076.17000000 1077.74938949 1.71430003 3631 1519902000 2018.03.01 11:00 1075.27000000 1075.34000000 1074.90000000 1076.08000000 1077.51992382 1.62521912 4903 1519903800 2018.03.01 11:30 1075.34000000 1075.99000000 1075.20000000 1076.37000000 1077.37421679 1.54460259 4174 1519905600 2018.03.01 12:00 1075.97000000 1075.69000000 1075.23000000 1076.14000000 1077.21381519 1.44094610 3938 1519907400 2018.03.01 12:30 1075.73000000 1075.77000000 1075.37000000 1076.03000000 1077.07630898 1.43158656 2995 1519909200 2018.03.01 13:00 1075.81000000 1075.16000000 1074.91000000 1075.97000000 1076.89380337 1.41727943 2983 1519911000 2018.03.01 13:30 1075.15000000 1075.61000000 1075.12000000 1075.82000000 1076.77153638 1.32796833 2559 1519912800 2018.03.01 14:00 1075.61000000 1074.30000000 1073.34000000 1075.62000000 1076.53615196 1.33758519 5064 1519914600 2018.03.01 14:30 1074.30000000 1073.61000000 1072.85000000 1074.90000000 1076.25747082 1.38520654 4970 1519916400 2018.03.01 15:00 1073.61000000 1072.57000000 1072.45000000 1073.73000000 1075.90628313 1.51508926 5525 1519918200 2018.03.01 15:30 1072.57000000 1075.13000000 1071.51000000 1075.23000000 1075.83235140 1.40656494 7816 1519920000 2018.03.01 16:00 1075.16000000 1074.75000000 1073.40000000 1076.05000000 1075.72927031 1.35130895 6234 1519921800 2018.03.01 16:30 1074.74000000 1073.95000000 1073.22000000 1074.91000000 1075.55981600 1.29564629 6252 1519923600 2018.03.01 17:00 1073.98000000 1072.19000000 1070.55000000 1074.68000000 1075.23888114 1.34640546 9144 1519925400 2018.03.01 17:30 1072.14000000 1072.40000000 1071.60000000 1073.83000000 1074.96851151 1.39212833 9223 1519927200 2018.03.01 18:00 1072.40000000 1072.31000000 1071.37000000 1073.00000000 1074.71531994 1.41901075 6657 1519929000 2018.03.01 18:30 1072.31000000 1073.10000000 1071.88000000 1074.37000000 1074.56147994 1.39281006 8827 1519930800 2018.03.01 19:00 1073.06000000 1072.41000000 1071.69000000 1073.19000000 1074.35657709 1.42447231 7364 1519932600 2018.03.01 19:30 1072.38000000 1072.50000000 1072.20000000 1074.04000000 1074.17976023 1.40025462 7436 1519934400 2018.03.01 20:00 1072.46000000 1068.91000000 1068.66000000 1072.81000000 1073.67787830 1.75728897 8181 1519936200 2018.03.01 20:30 1068.90000000 1071.43000000 1068.66000000 1071.77000000 1073.46379465 1.80245302 4054 1519938000 2018.03.01 21:00 1071.41000000 1071.87000000 1071.21000000 1073.09000000 1073.31200468 1.79681869 6812 1519939800 2018.03.01 21:30 1071.92000000 1073.94000000 1071.33000000 1074.43000000 1073.37181376 1.69856911 9967 1519941600 2018.03.01 22:00 1073.94000000 1075.36000000 1073.19000000 1075.99000000 1073.56116483 1.68910750 10899 1519943400 2018.03.01 22:30 1075.38000000 1072.36000000 1071.97000000 1076.97000000 1073.44676818 1.61558946 5429 1519945200 2018.03.01 23:00 1072.34000000 1073.13000000 1072.34000000 1073.78000000 1073.41659978 1.56456467 1173 1519947000 2018.03.01 23:30 1073.03000000 1073.27000000 1072.86000000 1073.92000000 1073.40263790 1.48197058 927 1519952400 2018.03.02 01:00 1072.97000000 1073.26000000 1072.60000000 1073.56000000 1073.38905334 1.46428507 939 1519954200 2018.03.02 01:30 1073.22000000 1073.22000000 1073.00000000 1073.72000000 1073.37295302 1.45867297 748 1519956000 2018.03.02 02:00 1073.23000000 1073.43000000 1073.18000000 1074.09000000 1073.37838607 1.44924867 1242 1519957800 2018.03.02 02:30 1073.48000000 1072.60000000 1072.60000000 1073.63000000 1073.30425406 1.37834729 1209 1519959600 2018.03.02 03:00 1072.61000000 1072.91000000 1071.70000000 1072.94000000 1073.26670605 1.32710283 2551 1519961400 2018.03.02 03:30 1072.92000000 1073.51000000 1072.75000000 1073.79000000 1073.28987691 1.32942135 3010 1519963200 2018.03.02 04:00 1073.54000000 1072.91000000 1072.51000000 1073.58000000 1073.25369815 1.29449592 2268 1519965000 2018.03.02 04:30 1072.96000000 1072.72000000 1072.11000000 1072.99000000 1073.20286976 1.26714757 2012 1519966800 2018.03.02 05:00 1072.69000000 1072.58000000 1072.24000000 1072.94000000 1073.14354883 1.23995227 1380 1519968600 2018.03.02 05:30 1072.60000000 1072.26000000 1072.04000000 1072.62000000 1073.05940132 1.23033899 1028 1519970400 2018.03.02 06:00 1072.24000000 1071.52000000 1071.46000000 1072.32000000 1072.91279167 1.23397805 1213 1519972200 2018.03.02 06:30 1071.52000000 1072.42000000 1071.47000000 1072.49000000 1072.86585913 1.22748636 717 1519974000 2018.03.02 07:00 1072.50000000 1072.52000000 1072.24000000 1072.61000000 1072.83292017 0.85500145 686 1519975800 2018.03.02 07:30 1072.55000000 1073.64000000 1072.51000000 1073.88000000 1072.90978491 0.80609646 2609 1519977600 2018.03.02 08:00 1073.62000000 1074.41000000 1073.51000000 1074.47000000 1073.05266254 0.82143400 2352 1519979400 2018.03.02 08:30 1074.39000000 1074.04000000 1073.80000000 1074.78000000 1073.14669468 0.82668527 2743 1519981200 2018.03.02 09:00 1074.05000000 1075.37000000 1073.68000000 1075.42000000 1073.35843804 0.86518363 3958 1519983000 2018.03.02 09:30 1075.39000000 1074.14000000 1073.90000000 1075.39000000 1073.43287251 0.87144123 4434 1519984800 2018.03.02 10:00 1074.17000000 1073.28000000 1073.00000000 1074.50000000 1073.41831323 0.86570050 5568 1519986600 2018.03.02 10:30 1073.26000000 1073.18000000 1072.62000000 1073.64000000 1073.39561673 0.86116249 6009 1519988400 2018.03.02 11:00 1073.20000000 1073.05000000 1072.63000000 1073.73000000 1073.36270085 0.85668249 4239 1519990200 2018.03.02 11:30 1073.08000000 1072.30000000 1072.08000000 1073.46000000 1073.26149125 0.86857159 3011 1519992000 2018.03.02 12:00 1072.32000000 1071.56000000 1071.49000000 1072.69000000 1073.09944446 0.92421335 3866 1519993800 2018.03.02 12:30 1071.56000000 1073.07000000 1071.09000000 1073.29000000 1073.09664023 0.91737743 4302 1519995600 2018.03.02 13:00 1073.08000000 1074.54000000 1072.75000000 1074.81000000 1073.23410306 0.97362987 6717 1519997400 2018.03.02 13:30 1074.52000000 1074.33000000 1072.82000000 1074.62000000 1073.33847420 1.01186990 4530 1519999200 2018.03.02 14:00 1074.35000000 1073.98000000 1073.56000000 1074.70000000 1073.39957189 1.02487702 4191 1520001000 2018.03.02 14:30 1074.01000000 1073.54000000 1073.18000000 1074.64000000 1073.41294600 1.01561378 4204 1520002800 2018.03.02 15:00 1073.52000000 1074.08000000 1072.59000000 1074.42000000 1073.47647495 1.01469305 5425 1520004600 2018.03.02 15:30 1074.08000000 1076.41000000 1073.87000000 1076.53000000 1073.75585829 1.18837916 6042 1520006400 2018.03.02 16:00 1076.41000000 1075.77000000 1075.48000000 1077.17000000 1073.94768131 1.17986820 5573 1520008200 2018.03.02 16:30 1075.80000000 1074.29000000 1074.12000000 1076.20000000 1073.98028309 1.13448646 7240 1520010000 2018.03.02 17:00 1074.26000000 1073.11000000 1072.54000000 1074.41000000 1073.89739899 1.10118807 6134 1520011800 2018.03.02 17:30 1073.18000000 1072.52000000 1071.84000000 1073.59000000 1073.76621813 1.14391567 6554 1520013600 2018.03.02 18:00 1072.49000000 1072.10000000 1071.65000000 1072.99000000 1073.60753069 1.20053053 5676 1520015400 2018.03.02 18:30 1072.13000000 1070.31000000 1069.56000000 1072.47000000 1073.29348015 1.42685031 5291 1520017200 2018.03.02 19:00 1070.33000000 1071.85000000 1070.28000000 1071.99000000 1073.15600585 1.40162851 2496 1520019000 2018.03.02 19:30 1071.85000000 1072.55000000 1071.52000000 1072.67000000 1073.09829101 1.39765008 2172 1520020800 2018.03.02 20:00 1072.59000000 1073.77000000 1071.58000000 1073.77000000 1073.16226329 1.39665180 2507 1520022600 2018.03.02 20:30 1073.71000000 1073.21000000 1072.81000000 1074.48000000 1073.16680964 1.39619058 2035 1520024400 2018.03.02 21:00 1073.23000000 1073.34000000 1072.93000000 1073.61000000 1073.18330396 1.39463429 1168 1520026200 2018.03.02 21:30 1073.34000000 1072.72000000 1072.52000000 1073.44000000 1073.13917978 1.39054100 1400 1520028000 2018.03.02 22:00 1072.72000000 1071.95000000 1071.93000000 1073.31000000 1073.02592456 1.39469861 1574 1520029800 2018.03.02 22:30 1071.98000000 1071.96000000 1070.44000000 1072.20000000 1072.92440793 1.43916606 1916 1520031600 2018.03.02 23:00 1071.90000000 1072.42000000 1071.67000000 1072.82000000 1072.87636908 1.40826426 1347 1520033400 2018.03.02 23:30 1072.42000000 1072.87000000 1072.03000000 1072.92000000 1072.87576250 1.37035589 857 1520211600 2018.03.05 01:00 1071.83000000 1074.36000000 1071.71000000 1075.08000000 1073.01711846 1.36662722 3345 1520213400 2018.03.05 01:30 1074.39000000 1074.12000000 1072.41000000 1074.87000000 1073.12215479 1.37494631 1690 1520215200 2018.03.05 02:00 1074.10000000 1074.00000000 1073.33000000 1074.34000000 1073.20575910 1.37120431 1304 1520217000 2018.03.05 02:30 1073.97000000 1073.60000000 1073.41000000 1074.10000000 1073.24330585 1.17830245 1476 1520218800 2018.03.05 03:00 1073.58000000 1075.10000000 1073.52000000 1075.41000000 1073.42013387 1.16456664 1545 1520220600 2018.03.05 03:30 1075.15000000 1075.32000000 1074.80000000 1075.45000000 1073.60107350 1.28929542 1288 1520222400 2018.03.05 04:00 1075.32000000 1075.72000000 1075.16000000 1076.13000000 1073.80287602 1.44275947 1399 1520224200 2018.03.05 04:30 1075.75000000 1075.75000000 1075.52000000 1076.01000000 1073.98831640 1.54622482 1202 1520226000 2018.03.05 05:00 1075.73000000 1075.67000000 1075.51000000 1076.25000000 1074.14847674 1.58951155 1204 1520227800 2018.03.05 05:30 1075.69000000 1076.28000000 1075.52000000 1076.57000000 1074.35147896 1.47930599 1291 1520229600 2018.03.05 06:00 1076.30000000 1076.52000000 1076.25000000 1076.79000000 1074.55800477 1.50765704 928 1520231400 2018.03.05 06:30 1076.55000000 1076.55000000 1076.32000000 1076.80000000 1074.74771860 1.55509526 975 1520233200 2018.03.05 07:00 1076.58000000 1076.49000000 1076.23000000 1076.76000000 1074.91365016 1.63280732 660 1520235000 2018.03.05 07:30 1076.53000000 1076.59000000 1076.33000000 1076.83000000 1075.07330253 1.67265703 1278 1520236800 2018.03.05 08:00 1076.62000000 1077.16000000 1076.29000000 1077.53000000 1075.27203562 1.74077444 1714 1520238600 2018.03.05 08:30 1077.19000000 1078.41000000 1077.17000000 1078.85000000 1075.57088937 1.85035131 2618 1520240400 2018.03.05 09:00 1078.42000000 1079.75000000 1078.38000000 1080.04000000 1075.96889991 1.97749273 5399 1520242200 2018.03.05 09:30 1079.75000000 1079.91000000 1079.07000000 1080.54000000 1076.34424277 2.03200760 4377 1520244000 2018.03.05 10:00 1079.91000000 1078.24000000 1077.48000000 1080.15000000 1076.52479108 1.91106149 4940 1520245800 2018.03.05 10:30 1078.23000000 1075.82000000 1075.48000000 1078.25000000 1076.45766812 1.72602144 4842 1520247600 2018.03.05 11:00 1075.85000000 1076.13000000 1075.56000000 1076.36000000 1076.42646163 1.66107416 3459 1520249400 2018.03.05 11:30 1076.15000000 1075.74000000 1075.51000000 1076.87000000 1076.36108434 1.58822483 4161 1520251200 2018.03.05 12:00 1075.72000000 1075.52000000 1075.17000000 1076.29000000 1076.28098107 1.51984466 3409 1520253000 2018.03.05 12:30 1075.50000000 1076.96000000 1075.33000000 1077.27000000 1076.34564954 1.38779620 4175 1520254800 2018.03.05 13:00 1076.97000000 1076.50000000 1076.38000000 1077.19000000 1076.36034958 1.35568116 3223 1520256600 2018.03.05 13:30 1076.52000000 1075.99000000 1075.88000000 1077.25000000 1076.32507819 1.34974556 4262 1520258400 2018.03.05 14:00 1075.97000000 1076.70000000 1075.39000000 1076.74000000 1076.36078503 1.33246629 4103 1520260200 2018.03.05 14:30 1076.71000000 1076.14000000 1075.58000000 1076.83000000 1076.33975788 1.33432144 3140 1520262000 2018.03.05 15:00 1076.15000000 1074.91000000 1074.64000000 1076.47000000 1076.20359047 1.41714432 4298 1520263800 2018.03.05 15:30 1074.90000000 1073.68000000 1073.59000000 1074.96000000 1075.96324852 1.61735647 5952 1520265600 2018.03.05 16:00 1073.64000000 1072.72000000 1072.46000000 1073.98000000 1075.65436771 1.88427394 5542 1520267400 2018.03.05 16:30 1072.72000000 1071.84000000 1071.47000000 1073.07000000 1075.29109459 2.19313422 10025 1520269200 2018.03.05 17:00 1071.85000000 1073.64000000 1071.13000000 1074.00000000 1075.13384749 2.27132142 10074 1520271000 2018.03.05 17:30 1073.61000000 1071.95000000 1071.82000000 1073.93000000 1074.83062392 2.47133735 9106 1520272800 2018.03.05 18:00 1072.00000000 1071.00000000 1070.61000000 1072.19000000 1074.46580259 2.69219982 9232 1520274600 2018.03.05 18:30 1071.02000000 1070.85000000 1070.45000000 1071.22000000 1074.12144044 2.78347035 7458 1520276400 2018.03.05 19:00 1070.85000000 1070.31000000 1069.45000000 1071.17000000 1073.75844611 2.73162666 6331 1520278200 2018.03.05 19:30 1070.31000000 1069.57000000 1069.41000000 1070.82000000 1073.35954648 2.63943680 4593 1520280000 2018.03.05 20:00 1069.57000000 1070.28000000 1068.98000000 1070.45000000 1073.06625634 2.56935368 5227 1520281800 2018.03.05 20:30 1070.29000000 1069.26000000 1068.80000000 1070.99000000 1072.70375574 2.71687989 4400 1520283600 2018.03.05 21:00 1069.31000000 1069.45000000 1069.03000000 1069.90000000 1072.39387424 2.77429762 3313 1520285400 2018.03.05 21:30 1069.46000000 1070.73000000 1069.36000000 1070.84000000 1072.23541003 2.73145379 1736 1520287200 2018.03.05 22:00 1070.75000000 1070.23000000 1069.83000000 1070.78000000 1072.04441859 2.70403439 1027 1520289000 2018.03.05 22:30 1070.21000000 1069.54000000 1069.30000000 1070.39000000 1071.80590254 2.56498273 818 1520290800 2018.03.05 23:00 1069.56000000 1070.01000000 1069.56000000 1070.64000000 1071.63486420 2.39035517 595 1520292600 2018.03.05 23:30 1069.90000000 1070.13000000 1069.64000000 1070.22000000 1071.49154380 2.21420135 757 1520298000 2018.03.06 01:00 1069.93000000 1070.39000000 1069.93000000 1071.01000000 1071.38663487 1.89324658 1155 1520299800 2018.03.06 01:30 1070.40000000 1070.70000000 1070.17000000 1071.03000000 1071.32124107 1.56196131 577 1520301600 2018.03.06 02:00 1070.64000000 1070.79000000 1070.50000000 1071.25000000 1071.27064668 1.32857221 1108 1520303400 2018.03.06 02:30 1070.81000000 1070.62000000 1070.32000000 1071.13000000 1071.20868033 1.19549237 1636 1520305200 2018.03.06 03:00 1070.65000000 1070.38000000 1070.16000000 1070.79000000 1071.12975840 1.12110704 1476 1520307000 2018.03.06 03:30 1070.40000000 1070.42000000 1069.84000000 1070.51000000 1071.06216236 1.08534209 1879 1520308800 2018.03.06 04:00 1070.42000000 1070.30000000 1070.00000000 1070.47000000 1070.98957547 0.88089611 1690 1520310600 2018.03.06 04:30 1070.31000000 1070.38000000 1069.96000000 1070.45000000 1070.93152066 0.81725682 888 1520312400 2018.03.06 05:00 1070.41000000 1070.67000000 1070.26000000 1070.84000000 1070.90661393 0.79861771 830 1520314200 2018.03.06 05:30 1070.69000000 1070.63000000 1070.48000000 1070.94000000 1070.88026975 0.77910244 762 1520316000 2018.03.06 06:00 1070.63000000 1070.53000000 1070.50000000 1071.05000000 1070.84691072 0.74563429 726 1520317800 2018.03.06 06:30 1070.54000000 1071.75000000 1070.47000000 1072.28000000 1070.93291923 0.77875822 1098 1520319600 2018.03.06 07:00 1071.74000000 1071.58000000 1071.41000000 1071.81000000 1070.99454597 0.82008972 989 1520321400 2018.03.06 07:30 1071.59000000 1071.31000000 1070.85000000 1072.05000000 1071.02458921 0.74571175 1489 1520323200 2018.03.06 08:00 1071.34000000 1071.77000000 1071.11000000 1071.94000000 1071.09558071 0.72050004 1351 1520325000 2018.03.06 08:30 1071.80000000 1071.76000000 1071.62000000 1072.43000000 1071.15885874 0.76764171 2124 1520326800 2018.03.06 09:00 1071.76000000 1070.55000000 1070.39000000 1071.87000000 1071.10087219 0.71835590 3637 1520328600 2018.03.06 09:30 1070.56000000 1070.78000000 1070.12000000 1071.22000000 1071.07031294 0.61662898 3230 1520330400 2018.03.06 10:00 1070.76000000 1071.14000000 1070.66000000 1071.49000000 1071.07694980 0.57228324 3600 1520332200 2018.03.06 10:30 1071.11000000 1071.65000000 1071.11000000 1071.78000000 1071.13152601 0.56642655 3143 1520334000 2018.03.06 11:00 1071.64000000 1072.70000000 1071.55000000 1072.82000000 1071.28090448 0.68690265 3078 1520335800 2018.03.06 11:30 1072.70000000 1072.73000000 1072.04000000 1072.96000000 1071.41891358 0.78921713 3388 1520337600 2018.03.06 12:00 1072.73000000 1073.87000000 1072.71000000 1074.20000000 1071.65235038 1.01227151 3906 1520339400 2018.03.06 12:30 1073.85000000 1073.15000000 1072.79000000 1074.06000000 1071.79498368 1.08405359 3000 1520341200 2018.03.06 13:00 1073.19000000 1070.04000000 1070.00000000 1073.29000000 1071.62784238 1.05835466 5022 1520343000 2018.03.06 13:30 1070.01000000 1070.89000000 1069.38000000 1071.34000000 1071.55757167 1.02399831 6447 1520344800 2018.03.06 14:00 1070.89000000 1070.58000000 1070.06000000 1071.27000000 1071.46446961 1.00044527 4495 1520346600 2018.03.06 14:30 1070.56000000 1070.34000000 1069.48000000 1070.67000000 1071.35737727 1.00372648 4351 1520348400 2018.03.06 15:00 1070.34000000 1072.00000000 1070.34000000 1072.35000000 1071.41857943 0.99614697 7805 1520350200 2018.03.06 15:30 1071.99000000 1073.58000000 1071.96000000 1073.81000000 1071.62442901 1.07148343 8971 1520352000 2018.03.06 16:00 1073.62000000 1073.70000000 1073.09000000 1074.29000000 1071.82210244 1.12952240 9916 1520353800 2018.03.06 16:30 1073.70000000 1074.64000000 1073.30000000 1075.53000000 1072.09047363 1.29707525 8245 1520355600 2018.03.06 17:00 1074.64000000 1076.22000000 1074.16000000 1076.61000000 1072.48376186 1.61683224 11942 1520357400 2018.03.06 17:30 1076.24000000 1077.67000000 1076.03000000 1078.06000000 1072.97768930 2.03221348 12395 1520359200 2018.03.06 18:00 1077.66000000 1077.50000000 1077.20000000 1078.14000000 1073.40838556 2.33239269 12506 1520361000 2018.03.06 18:30 1077.53000000 1077.36000000 1076.69000000 1077.67000000 1073.78472979 2.54812878 6841 1520362800 2018.03.06 19:00 1077.35000000 1076.93000000 1076.18000000 1077.69000000 1074.08427933 2.60778067 6429 1520364600 2018.03.06 19:30 1077.07000000 1075.43000000 1075.43000000 1077.22000000 1074.21244321 2.54640479 5591 1520366400 2018.03.06 20:00 1075.46000000 1076.04000000 1074.84000000 1076.17000000 1074.38649624 2.51700124 2710 1520368200 2018.03.06 20:30 1076.02000000 1075.75000000 1075.30000000 1076.69000000 1074.51635374 2.48123549 1715 1520370000 2018.03.06 21:00 1075.78000000 1076.07000000 1075.51000000 1076.65000000 1074.66432005 2.49409832 1375 1520371800 2018.03.06 21:30 1076.09000000 1075.97000000 1075.89000000 1076.61000000 1074.78867052 2.49063122 1364 1520373600 2018.03.06 22:00 1076.03000000 1075.97000000 1075.78000000 1076.73000000 1074.90117809 2.51204078 1135 1520375400 2018.03.06 22:30 1075.96000000 1075.40000000 1074.84000000 1075.96000000 1074.94868494 2.48997022 1419 1520377200 2018.03.06 23:00 1075.37000000 1075.14000000 1074.81000000 1075.47000000 1074.96690542 2.23620719 546 1520379000 2018.03.06 23:30 1075.16000000 1075.67000000 1074.99000000 1075.73000000 1075.03386681 2.04480050 943 1520384400 2018.03.07 01:00 1075.95000000 1077.50000000 1075.38000000 1078.82000000 1075.26873664 1.83192829 4058 1520386200 2018.03.07 01:30 1077.52000000 1078.52000000 1077.12000000 1078.77000000 1075.57838077 1.55046017 2066 1520388000 2018.03.07 02:00 1078.49000000 1076.92000000 1076.78000000 1079.10000000 1075.70615403 1.31794042 2503 1520389800 2018.03.07 02:30 1076.95000000 1076.35000000 1076.26000000 1077.38000000 1075.76747269 1.21254461 2401 1520391600 2018.03.07 03:00 1076.38000000 1075.64000000 1075.09000000 1076.42000000 1075.75533243 1.12750602 2861 1520393400 2018.03.07 03:30 1075.67000000 1074.79000000 1074.75000000 1075.77000000 1075.66339601 1.17131950 2324 1520395200 2018.03.07 04:00 1074.80000000 1075.81000000 1074.80000000 1075.97000000 1075.67735830 1.15732074 1593 1520397000 2018.03.07 04:30 1075.83000000 1075.73000000 1075.39000000 1076.36000000 1075.68237179 1.06561613 1723 1520398800 2018.03.07 05:00 1075.73000000 1075.24000000 1074.83000000 1075.73000000 1075.64024115 1.00899339 1919 1520400600 2018.03.07 05:30 1075.32000000 1075.00000000 1074.97000000 1075.32000000 1075.57926580 0.96823692 1235 1520402400 2018.03.07 06:00 1075.00000000 1074.79000000 1074.64000000 1075.03000000 1075.50409763 0.96397320 687 1520404200 2018.03.07 06:30 1074.76000000 1073.45000000 1072.98000000 1074.79000000 1075.30846928 1.13538063 1255 1520406000 2018.03.07 07:00 1073.45000000 1074.23000000 1072.72000000 1074.28000000 1075.20575792 1.18779198 1239 1520407800 2018.03.07 07:30 1074.21000000 1073.14000000 1073.09000000 1074.64000000 1075.00901907 1.33793039 1688 1520409600 2018.03.07 08:00 1073.17000000 1073.41000000 1072.63000000 1073.74000000 1074.85673154 1.41918801 2141 1520411400 2018.03.07 08:30 1073.39000000 1073.47000000 1073.11000000 1074.12000000 1074.72466187 1.47819137 2543 1520413200 2018.03.07 09:00 1073.48000000 1073.43000000 1072.83000000 1073.77000000 1074.60136074 1.52288355 3257 1520415000 2018.03.07 09:30 1073.47000000 1073.68000000 1072.96000000 1074.04000000 1074.51361210 1.55696766 3313 1520416800 2018.03.07 10:00 1073.68000000 1073.68000000 1072.85000000 1073.82000000 1074.43422047 1.58945952 4309 1520418600 2018.03.07 10:30 1073.64000000 1073.59000000 1073.42000000 1074.11000000 1074.35381852 1.60312131 2988 1520420400 2018.03.07 11:00 1073.57000000 1072.98000000 1072.72000000 1073.71000000 1074.22297866 1.50837298 2768 1520422200 2018.03.07 11:30 1073.01000000 1073.19000000 1072.12000000 1073.25000000 1074.12459974 1.20621147 3338 1520424000 2018.03.07 12:00 1073.19000000 1072.23000000 1072.17000000 1073.21000000 1073.94416167 1.14035477 3133 1520425800 2018.03.07 12:30 1072.27000000 1072.00000000 1070.73000000 1072.31000000 1073.75900342 1.11594244 4277 1520427600 2018.03.07 13:00 1072.03000000 1072.24000000 1071.74000000 1072.69000000 1073.61433642 1.10351088 2794 1520429400 2018.03.07 13:30 1072.22000000 1072.72000000 1070.95000000 1072.73000000 1073.52916153 1.10025071 3322 1520431200 2018.03.07 14:00 1072.70000000 1072.36000000 1071.72000000 1073.08000000 1073.41781281 1.01534586 4192 1520433000 2018.03.07 14:30 1072.39000000 1072.51000000 1071.97000000 1072.86000000 1073.33135445 0.89638809 2994 1520434800 2018.03.07 15:00 1072.52000000 1071.81000000 1070.93000000 1072.71000000 1073.18646355 0.84777144 6464 1520436600 2018.03.07 15:30 1071.79000000 1072.31000000 1071.79000000 1073.14000000 1073.10299083 0.76072481 5677 1520438400 2018.03.07 16:00 1072.28000000 1071.96000000 1071.38000000 1072.63000000 1072.99413456 0.68820423 3655 1520440200 2018.03.07 16:30 1071.96000000 1071.52000000 1070.58000000 1072.28000000 1072.85374079 0.73725572 6593 1520442000 2018.03.07 17:00 1071.55000000 1072.32000000 1071.11000000 1072.86000000 1072.80290834 0.67293028 6345 1520443800 2018.03.07 17:30 1072.32000000 1069.94000000 1069.88000000 1072.43000000 1072.53025040 0.89606712 6913 1520445600 2018.03.07 18:00 1069.94000000 1068.42000000 1067.97000000 1070.34000000 1072.13879798 1.26333264 8120 1520447400 2018.03.07 18:30 1068.40000000 1068.32000000 1067.56000000 1068.85000000 1071.77510293 1.52048881 7783 1520449200 2018.03.07 19:00 1068.28000000 1069.18000000 1067.99000000 1070.20000000 1071.52795027 1.61517734 5630 1520451000 2018.03.07 19:30 1069.21000000 1069.05000000 1068.49000000 1069.72000000 1071.29195501 1.66785257 2183 1520452800 2018.03.07 20:00 1069.08000000 1069.50000000 1068.98000000 1070.65000000 1071.12129263 1.65097347 2798 1520454600 2018.03.07 20:30 1069.53000000 1068.41000000 1068.34000000 1069.61000000 1070.86307428 1.69389214 1791 1520456400 2018.03.07 21:00 1068.43000000 1066.69000000 1066.63000000 1068.47000000 1070.46563864 1.91069990 1809 1520458200 2018.03.07 21:30 1066.69000000 1066.97000000 1065.95000000 1067.29000000 1070.13272067 2.00989277 2496 1520460000 2018.03.07 22:00 1066.97000000 1066.97000000 1066.53000000 1067.21000000 1069.83150918 2.11832112 1361 1520461800 2018.03.07 22:30 1066.97000000 1067.51000000 1066.61000000 1067.58000000 1069.61041307 2.15887092 1299 1520463600 2018.03.07 23:00 1067.52000000 1068.07000000 1067.29000000 1068.17000000 1069.46370706 2.12572406 650 1520465400 2018.03.07 23:30 1068.02000000 1067.77000000 1067.37000000 1068.05000000 1069.30240163 2.04825249 667 1520470800 2018.03.08 01:00 1067.66000000 1068.46000000 1067.57000000 1068.68000000 1069.22217290 1.94498968 714 1520472600 2018.03.08 01:30 1068.42000000 1067.02000000 1066.71000000 1068.42000000 1069.01244215 1.86598701 635 1520474400 2018.03.08 02:00 1067.00000000 1067.97000000 1066.62000000 1068.12000000 1068.91316194 1.77088379 1372 1520476200 2018.03.08 02:30 1067.94000000 1068.86000000 1067.89000000 1068.99000000 1068.90809890 1.59924143 1385 1520478000 2018.03.08 03:00 1068.84000000 1069.22000000 1068.75000000 1069.41000000 1068.93780377 1.45444619 1409 1520479800 2018.03.08 03:30 1069.22000000 1070.02000000 1069.08000000 1070.41000000 1069.04087007 1.39087999 1631 1520481600 2018.03.08 04:00 1069.99000000 1070.52000000 1069.66000000 1070.60000000 1069.18173959 1.30171058 1169 1520483400 2018.03.08 04:30 1070.51000000 1070.34000000 1070.14000000 1070.61000000 1069.29205011 1.37964054 885 1520485200 2018.03.08 05:00 1070.33000000 1070.60000000 1070.09000000 1070.63000000 1069.41661676 1.46482144 1024 1520487000 2018.03.08 05:30 1070.60000000 1070.23000000 1070.23000000 1070.66000000 1069.49408183 1.49687581 592 1520488800 2018.03.08 06:00 1070.25000000 1070.10000000 1070.05000000 1070.57000000 1069.55178833 1.53213031 696 1520490600 2018.03.08 06:30 1070.07000000 1069.97000000 1069.84000000 1070.16000000 1069.59161801 1.55185003 602 1520492400 2018.03.08 07:00 1069.98000000 1069.75000000 1069.13000000 1070.17000000 1069.60670201 1.56013196 1177 1520494200 2018.03.08 07:30 1069.70000000 1069.68000000 1069.44000000 1070.00000000 1069.61368277 1.54061173 2086 1520496000 2018.03.08 08:00 1069.75000000 1069.93000000 1069.41000000 1070.18000000 1069.64380822 1.41035253 2369 1520497800 2018.03.08 08:30 1069.94000000 1071.29000000 1069.83000000 1071.38000000 1069.80058839 1.38797692 2706 1520499600 2018.03.08 09:00 1071.29000000 1070.81000000 1070.67000000 1071.76000000 1069.89672283 1.28915588 3234 1520501400 2018.03.08 09:30 1070.79000000 1070.15000000 1069.97000000 1070.93000000 1069.92084446 1.18245333 2379 1520503200 2018.03.08 10:00 1070.13000000 1070.33000000 1069.91000000 1070.54000000 1069.95981166 1.12153183 2857 1520505000 2018.03.08 10:30 1070.31000000 1070.15000000 1069.74000000 1070.46000000 1069.97792483 1.01345090 3550 1520506800 2018.03.08 11:00 1070.17000000 1069.71000000 1069.29000000 1070.20000000 1069.95240818 0.95325585 3999 1520508600 2018.03.08 11:30 1069.70000000 1070.18000000 1069.70000000 1070.51000000 1069.97408359 0.69293163 2768 1520510400 2018.03.08 12:00 1070.16000000 1070.40000000 1069.84000000 1070.42000000 1070.01464706 0.52807537 2207 1520512200 2018.03.08 12:30 1070.39000000 1070.80000000 1070.21000000 1070.83000000 1070.08944258 0.46857548 2422 1520514000 2018.03.08 13:00 1070.82000000 1071.17000000 1070.73000000 1071.58000000 1070.19235281 0.45394089 2424 1520515800 2018.03.08 13:30 1071.15000000 1070.31000000 1070.07000000 1071.47000000 1070.20355730 0.45001310 2658 1520517600 2018.03.08 14:00 1070.31000000 1069.95000000 1069.50000000 1070.52000000 1070.17940899 0.45342952 2434 1520519400 2018.03.08 14:30 1069.98000000 1067.22000000 1067.00000000 1070.23000000 1069.89756051 0.83514360 6185 1520521200 2018.03.08 15:00 1067.21000000 1066.46000000 1066.37000000 1067.52000000 1069.57017380 1.17971610 5320 1520523000 2018.03.08 15:30 1066.46000000 1068.67000000 1065.80000000 1069.17000000 1069.48444296 1.21081114 11827 1520524800 2018.03.08 16:00 1068.64000000 1070.27000000 1068.49000000 1070.29000000 1069.55925792 1.19472834 7588 1520526600 2018.03.08 16:30 1070.32000000 1070.42000000 1068.22000000 1070.68000000 1069.64123335 1.18731139 7605 1520528400 2018.03.08 17:00 1070.43000000 1070.10000000 1068.73000000 1070.50000000 1069.68492541 1.18276670 7890 1520530200 2018.03.08 17:30 1070.09000000 1070.18000000 1069.42000000 1070.55000000 1069.73207538 1.17931120 7887 1520532000 2018.03.08 18:00 1070.24000000 1071.53000000 1070.07000000 1072.38000000 1069.90330629 1.21913765 6747 1520533800 2018.03.08 18:30 1071.51000000 1072.63000000 1070.58000000 1072.84000000 1070.16299141 1.31974067 5837 1520535600 2018.03.08 19:00 1072.61000000 1072.32000000 1071.16000000 1072.80000000 1070.36842080 1.41491510 4544 1520537400 2018.03.08 19:30 1072.28000000 1072.91000000 1071.96000000 1073.57000000 1070.61047596 1.55605724 4750 1520539200 2018.03.08 20:00 1072.95000000 1073.23000000 1071.83000000 1073.50000000 1070.85995444 1.70660946 3218 1520541000 2018.03.08 20:30 1073.28000000 1073.09000000 1072.28000000 1073.31000000 1071.07233973 1.81688060 1659 1520542800 2018.03.08 21:00 1073.16000000 1073.60000000 1073.13000000 1074.43000000 1071.31306928 1.93138861 1600 1520544600 2018.03.08 21:30 1073.58000000 1074.33000000 1073.07000000 1074.42000000 1071.60039602 2.09652250 2779 1520546400 2018.03.08 22:00 1074.34000000 1074.09000000 1073.86000000 1074.49000000 1071.83750116 2.21278734 2060 1520548200 2018.03.08 22:30 1074.11000000 1073.74000000 1073.57000000 1074.16000000 1072.01869152 2.29067813 1736 1520550000 2018.03.08 23:00 1073.73000000 1073.77000000 1073.38000000 1074.03000000 1072.18548281 2.36327604 830 1520551800 2018.03.08 23:30 1073.77000000 1073.53000000 1073.44000000 1074.13000000 1072.31353206 2.38021299 912 1520557200 2018.03.09 01:00 1073.48000000 1073.41000000 1072.86000000 1073.83000000 1072.41795758 2.35999776 1031 1520559000 2018.03.09 01:30 1073.40000000 1073.33000000 1072.69000000 1073.53000000 1072.50481876 2.08000268 814 1520560800 2018.03.09 02:00 1073.31000000 1072.51000000 1072.48000000 1073.61000000 1072.50531221 1.58099376 1481 1520562600 2018.03.09 02:30 1072.54000000 1071.02000000 1070.63000000 1072.69000000 1072.36385391 1.37586951 2229 1520564400 2018.03.09 03:00 1071.07000000 1071.05000000 1070.57000000 1071.45000000 1072.23872496 1.34897382 3432 1520566200 2018.03.09 03:30 1071.03000000 1071.13000000 1070.72000000 1071.67000000 1072.13313211 1.34088487 2977 1520568000 2018.03.09 04:00 1071.12000000 1071.13000000 1070.50000000 1071.62000000 1072.03759572 1.32098486 2323 1520569800 2018.03.09 04:30 1071.21000000 1070.85000000 1070.69000000 1071.21000000 1071.92449137 1.34036299 1937 1520571600 2018.03.09 05:00 1070.85000000 1070.80000000 1070.20000000 1070.94000000 1071.81739695 1.41887451 2345 1520573400 2018.03.09 05:30 1070.84000000 1070.45000000 1070.41000000 1070.88000000 1071.68716867 1.50738246 1462 1520575200 2018.03.09 06:00 1070.45000000 1070.34000000 1069.75000000 1070.54000000 1071.55886689 1.59570518 1395 1520577000 2018.03.09 06:30 1070.32000000 1070.38000000 1070.29000000 1070.83000000 1071.44659385 1.64348323 1455 1520578800 2018.03.09 07:00 1070.39000000 1070.02000000 1069.89000000 1070.49000000 1071.31072777 1.68746086 964 1520580600 2018.03.09 07:30 1070.05000000 1070.50000000 1069.76000000 1070.52000000 1071.23351560 1.68355141 1138 1520582400 2018.03.09 08:00 1070.49000000 1070.24000000 1069.96000000 1070.50000000 1071.13889507 1.65097191 1352 1520584200 2018.03.09 08:30 1070.25000000 1070.51000000 1070.07000000 1071.16000000 1071.07900030 1.51655553 2728 1520586000 2018.03.09 09:00 1070.51000000 1069.98000000 1069.88000000 1071.21000000 1070.97433361 1.41152324 3036 1520587800 2018.03.09 09:30 1070.01000000 1070.59000000 1070.00000000 1070.89000000 1070.93773041 1.28095076 3430 1520589600 2018.03.09 10:00 1070.61000000 1071.39000000 1070.11000000 1071.44000000 1070.98080370 1.11033983 3434 1520591400 2018.03.09 10:30 1071.37000000 1071.44000000 1071.27000000 1072.00000000 1071.02453668 0.95605001 3412 1520593200 2018.03.09 11:00 1071.46000000 1071.70000000 1070.99000000 1072.12000000 1071.08886652 0.81469916 5220 1520595000 2018.03.09 11:30 1071.71000000 1072.22000000 1071.26000000 1072.40000000 1071.19659352 0.72538119 4035 1520596800 2018.03.09 12:00 1072.22000000 1072.51000000 1072.02000000 1072.75000000 1071.32167985 0.78287732 2790 1520598600 2018.03.09 12:30 1072.51000000 1073.50000000 1072.39000000 1073.84000000 1071.52913891 1.00347688 3288 1520600400 2018.03.09 13:00 1073.50000000 1073.13000000 1073.07000000 1073.80000000 1071.68160187 1.12488932 2024 1520602200 2018.03.09 13:30 1073.16000000 1073.36000000 1072.89000000 1073.57000000 1071.84144931 1.24655786 1758 1520604000 2018.03.09 14:00 1073.37000000 1073.10000000 1072.87000000 1073.65000000 1071.96131128 1.31903570 2559 1520605800 2018.03.09 14:30 1073.09000000 1072.12000000 1071.83000000 1073.28000000 1071.97642449 1.30235760 3051 1520607600 2018.03.09 15:00 1072.16000000 1070.80000000 1069.44000000 1072.52000000 1071.86438407 1.25803808 7061 1520609400 2018.03.09 15:30 1070.81000000 1070.44000000 1068.87000000 1074.48000000 1071.72872844 1.21661486 17547 1520611200 2018.03.09 16:00 1070.40000000 1070.94000000 1069.86000000 1071.35000000 1071.65361145 1.17372040 10446 1520613000 2018.03.09 16:30 1070.92000000 1072.87000000 1069.59000000 1072.92000000 1071.76945798 1.18480012 11949 1520614800 2018.03.09 17:00 1072.85000000 1072.78000000 1071.21000000 1073.81000000 1071.86570007 1.15032957 10669 1520616600 2018.03.09 17:30 1072.78000000 1073.43000000 1071.52000000 1073.57000000 1072.01468102 1.17408749 6580 1520618400 2018.03.09 18:00 1073.50000000 1072.77000000 1072.02000000 1073.88000000 1072.08661616 1.12242605 5268 1520620200 2018.03.09 18:30 1072.78000000 1074.17000000 1072.35000000 1074.88000000 1072.28503367 1.16706182 4788 1520622000 2018.03.09 19:00 1074.17000000 1074.59000000 1073.85000000 1075.11000000 1072.50455427 1.16748658 3320 1520623800 2018.03.09 19:30 1074.59000000 1074.00000000 1073.62000000 1074.69000000 1072.64697767 1.13806997 3012 1520625600 2018.03.09 20:00 1074.06000000 1074.04000000 1073.38000000 1074.52000000 1072.77964647 1.14802238 2728 1520627400 2018.03.09 20:30 1074.13000000 1073.76000000 1073.41000000 1074.39000000 1072.87301347 1.13094945 2631 1520629200 2018.03.09 21:00 1073.77000000 1074.09000000 1073.77000000 1075.26000000 1072.98891695 1.13326668 2418 1520631000 2018.03.09 21:30 1074.09000000 1074.58000000 1073.92000000 1074.90000000 1073.14044867 1.17731128 1449 1520632800 2018.03.09 22:00 1074.62000000 1074.32000000 1073.78000000 1074.80000000 1073.25278689 1.20357329 2730 1520634600 2018.03.09 22:30 1074.29000000 1075.37000000 1074.09000000 1075.44000000 1073.45442623 1.31083965 1685 1520636400 2018.03.09 23:00 1075.43000000 1075.10000000 1074.75000000 1075.43000000 1073.61114755 1.38257929 682 1520638200 2018.03.09 23:30 1075.10000000 1075.37000000 1074.82000000 1075.62000000 1073.77865730 1.46667218 911 1520816400 2018.03.12 01:00 1074.84000000 1075.21000000 1074.67000000 1075.57000000 1073.91497565 1.52146857 868 1520818200 2018.03.12 01:30 1075.24000000 1074.61000000 1074.41000000 1075.24000000 1073.98116845 1.48855450 492 1520820000 2018.03.12 02:00 1074.61000000 1074.34000000 1074.26000000 1074.69000000 1074.01534288 1.31420159 80 1520854200 2018.03.12 11:30 1071.17000000 1070.90000000 1070.87000000 1071.21000000 1073.71864356 1.25310697 173 1520856000 2018.03.12 12:00 1070.92000000 1070.92000000 1070.50000000 1071.17000000 1073.45210608 1.31254838 3246 1520857800 2018.03.12 12:30 1070.92000000 1070.98000000 1070.67000000 1071.03000000 1073.21666740 1.48824683 994