Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1320.20000000 1320.34000000 0.01000000 2.00000000 14.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1517959800 2018.02.06 23:30 1322.86000000 1323.77000000 1322.77000000 1323.99000000 1323.77000000 0.00000000 961 1517960700 2018.02.06 23:45 1323.77000000 1324.34000000 1323.70000000 1325.12000000 1323.82428571 0.00000000 1338 1517965200 2018.02.07 01:00 1322.83000000 1325.72000000 1322.83000000 1325.74000000 1324.00482993 0.00000000 2174 1517966100 2018.02.07 01:15 1325.77000000 1325.56000000 1325.53000000 1327.26000000 1324.15294137 0.00000000 2543 1517967000 2018.02.07 01:30 1325.60000000 1325.64000000 1325.26000000 1325.93000000 1324.29456600 0.00000000 1771 1517967900 2018.02.07 01:45 1325.64000000 1325.39000000 1324.41000000 1326.14000000 1324.39889305 0.00000000 4035 1517968800 2018.02.07 02:00 1325.39000000 1326.11000000 1324.38000000 1326.23000000 1324.56185561 0.00000000 5012 1517969700 2018.02.07 02:15 1326.12000000 1326.07000000 1326.03000000 1326.83000000 1324.70548841 0.00000000 4042 1517970600 2018.02.07 02:30 1326.12000000 1326.22000000 1325.81000000 1326.35000000 1324.84972761 0.00000000 2246 1517971500 2018.02.07 02:45 1326.25000000 1327.14000000 1326.09000000 1327.54000000 1325.06784879 0.00000000 3273 1517972400 2018.02.07 03:00 1327.14000000 1327.58000000 1327.13000000 1328.60000000 1325.30710129 0.00000000 4385 1517973300 2018.02.07 03:15 1327.57000000 1327.13000000 1326.41000000 1327.68000000 1325.48071069 0.00000000 3447 1517974200 2018.02.07 03:30 1327.13000000 1329.11000000 1326.92000000 1329.13000000 1325.82635729 0.00000000 3986 1517975100 2018.02.07 03:45 1329.11000000 1329.21000000 1328.92000000 1329.57000000 1326.14860898 0.00000000 3293 1517976000 2018.02.07 04:00 1329.22000000 1329.11000000 1328.67000000 1329.47000000 1326.43064622 0.00000000 3112 1517976900 2018.02.07 04:15 1329.11000000 1329.08000000 1328.92000000 1329.59000000 1326.68296562 0.00000000 2744 1517977800 2018.02.07 04:30 1329.09000000 1329.22000000 1328.43000000 1329.40000000 1326.92458795 0.00000000 3284 1517978700 2018.02.07 04:45 1329.21000000 1330.51000000 1329.19000000 1330.59000000 1327.26605576 0.00000000 3595 1517979600 2018.02.07 05:00 1330.49000000 1329.80000000 1329.71000000 1330.78000000 1327.50738378 0.00000000 3828 1517980500 2018.02.07 05:15 1329.80000000 1329.58000000 1329.48000000 1330.11000000 1327.70477580 1.99032911 3863 1517981400 2018.02.07 05:30 1329.58000000 1329.73000000 1329.48000000 1330.31000000 1327.89765430 1.86149449 3172 1517982300 2018.02.07 05:45 1329.73000000 1329.12000000 1329.10000000 1330.00000000 1328.01406818 1.71211015 2894 1517983200 2018.02.07 06:00 1329.13000000 1329.18000000 1328.38000000 1329.24000000 1328.12510930 1.65715629 3055 1517984100 2018.02.07 06:15 1329.17000000 1328.79000000 1328.76000000 1329.32000000 1328.18843223 1.56063446 2266 1517985000 2018.02.07 06:30 1328.78000000 1329.12000000 1328.70000000 1329.38000000 1328.27715297 1.46002522 1590 1517985900 2018.02.07 06:45 1329.11000000 1329.20000000 1328.98000000 1329.62000000 1328.36504316 1.31040032 1680 1517986800 2018.02.07 07:00 1329.18000000 1329.15000000 1328.88000000 1329.52000000 1328.43980095 1.20367335 1981 1517987700 2018.02.07 07:15 1329.17000000 1329.18000000 1329.09000000 1329.69000000 1328.51029610 1.06837915 2246 1517988600 2018.02.07 07:30 1329.17000000 1329.67000000 1329.17000000 1329.96000000 1328.62074409 0.91852853 2464 1517989500 2018.02.07 07:45 1329.67000000 1329.72000000 1329.37000000 1329.89000000 1328.72543513 0.83224820 2414 1517990400 2018.02.07 08:00 1329.71000000 1329.60000000 1329.54000000 1330.40000000 1328.80872702 0.76359909 3700 1517991300 2018.02.07 08:15 1329.60000000 1330.04000000 1328.94000000 1330.11000000 1328.92599112 0.62582148 2554 1517992200 2018.02.07 08:30 1330.05000000 1329.92000000 1329.45000000 1330.38000000 1329.02065863 0.59141662 2414 1517993100 2018.02.07 08:45 1329.95000000 1330.59000000 1329.91000000 1331.11000000 1329.17011971 0.58782846 3009 1517994000 2018.02.07 09:00 1330.59000000 1331.36000000 1329.77000000 1331.49000000 1329.37867974 0.66154863 4175 1517994900 2018.02.07 09:15 1331.38000000 1331.30000000 1330.90000000 1331.96000000 1329.56166262 0.72067853 4943 1517995800 2018.02.07 09:30 1331.31000000 1331.17000000 1330.95000000 1332.32000000 1329.71483761 0.76298394 5459 1517996700 2018.02.07 09:45 1331.16000000 1329.97000000 1329.86000000 1331.24000000 1329.73913879 0.74146844 3885 1517997600 2018.02.07 10:00 1329.93000000 1329.23000000 1329.21000000 1330.63000000 1329.69064938 0.75429585 6482 1517998500 2018.02.07 10:15 1329.24000000 1329.80000000 1329.23000000 1330.93000000 1329.70106373 0.75295777 5705 1517999400 2018.02.07 10:30 1329.80000000 1329.77000000 1329.31000000 1330.20000000 1329.70762909 0.75230575 4563 1518000300 2018.02.07 10:45 1329.77000000 1330.38000000 1329.77000000 1330.69000000 1329.77166441 0.74583722 4157 1518001200 2018.02.07 11:00 1330.40000000 1329.98000000 1329.77000000 1330.60000000 1329.79150590 0.73236603 3564 1518002100 2018.02.07 11:15 1329.99000000 1329.41000000 1328.90000000 1330.02000000 1329.75517200 0.71044037 3808 1518003000 2018.02.07 11:30 1329.40000000 1329.52000000 1329.10000000 1329.80000000 1329.73277467 0.70459772 1750 1518003900 2018.02.07 11:45 1329.52000000 1328.64000000 1328.56000000 1329.80000000 1329.62870089 0.76926925 1749 1518004800 2018.02.07 12:00 1328.65000000 1328.02000000 1327.41000000 1329.19000000 1329.47549128 0.89729232 3323 1518005700 2018.02.07 12:15 1328.03000000 1328.12000000 1327.90000000 1328.44000000 1329.34639687 0.99789602 2736 1518006600 2018.02.07 12:30 1328.13000000 1328.52000000 1328.02000000 1328.69000000 1329.26769241 1.04637682 3162 1518007500 2018.02.07 12:45 1328.53000000 1327.62000000 1327.54000000 1328.75000000 1329.11076932 1.16807654 3128 1518008400 2018.02.07 13:00 1327.62000000 1328.35000000 1327.10000000 1328.58000000 1329.03831510 1.20640626 3119 1518009300 2018.02.07 13:15 1328.36000000 1327.78000000 1327.40000000 1328.55000000 1328.91847557 1.26603389 2914 1518010200 2018.02.07 13:30 1327.78000000 1328.27000000 1327.51000000 1328.47000000 1328.85671599 1.27897296 3167 1518011100 2018.02.07 13:45 1328.28000000 1328.38000000 1327.77000000 1328.60000000 1328.81131447 1.23990824 2736 1518012000 2018.02.07 14:00 1328.34000000 1326.33000000 1325.91000000 1328.34000000 1328.57499880 1.29564119 4409 1518012900 2018.02.07 14:15 1326.35000000 1325.38000000 1323.70000000 1326.42000000 1328.27071320 1.41631265 5852 1518013800 2018.02.07 14:30 1325.37000000 1323.69000000 1323.58000000 1325.55000000 1327.83445480 1.70331312 4316 1518014700 2018.02.07 14:45 1323.68000000 1324.25000000 1323.42000000 1324.77000000 1327.49307815 1.89588673 3918 1518015600 2018.02.07 15:00 1324.30000000 1322.92000000 1322.45000000 1325.34000000 1327.05754690 2.21547697 5914 1518016500 2018.02.07 15:15 1322.91000000 1323.60000000 1322.86000000 1324.67000000 1326.72825672 2.34405763 5834 1518017400 2018.02.07 15:30 1323.59000000 1323.09000000 1322.86000000 1324.30000000 1326.38175608 2.46580320 6053 1518018300 2018.02.07 15:45 1323.10000000 1322.49000000 1321.84000000 1323.93000000 1326.01111264 2.53472005 5971 1518019200 2018.02.07 16:00 1322.48000000 1321.18000000 1320.06000000 1323.02000000 1325.55100668 2.69471247 6463 1518020100 2018.02.07 16:15 1321.18000000 1322.68000000 1320.78000000 1322.88000000 1325.27757747 2.68650812 6269 1518021000 2018.02.07 16:30 1322.67000000 1323.95000000 1321.88000000 1325.64000000 1325.15114152 2.55323131 11778 1518021900 2018.02.07 16:45 1323.96000000 1324.85000000 1323.83000000 1325.45000000 1325.12246138 2.43602768 10226 1518022800 2018.02.07 17:00 1324.85000000 1324.28000000 1323.67000000 1325.44000000 1325.04222696 2.36277212 9917 1518023700 2018.02.07 17:15 1324.29000000 1322.54000000 1321.94000000 1324.47000000 1324.80391963 2.33716788 9102 1518024600 2018.02.07 17:30 1322.51000000 1321.54000000 1321.46000000 1322.68000000 1324.49307014 2.30451075 8042 1518025500 2018.02.07 17:45 1321.55000000 1320.88000000 1319.70000000 1322.17000000 1324.14896822 2.33985683 7735 1518026400 2018.02.07 18:00 1320.89000000 1322.40000000 1320.39000000 1323.42000000 1323.98239982 2.17521368 7786 1518027300 2018.02.07 18:15 1322.40000000 1320.68000000 1320.63000000 1322.42000000 1323.66788555 2.11128876 7836 1518028200 2018.02.07 18:30 1320.68000000 1319.50000000 1319.20000000 1321.94000000 1323.27094407 2.01927226 7737 1518029100 2018.02.07 18:45 1319.50000000 1318.51000000 1317.81000000 1320.40000000 1322.81752083 1.90448277 7563 1518030000 2018.02.07 19:00 1318.52000000 1318.22000000 1317.11000000 1319.06000000 1322.37966170 1.95784123 7434 1518030900 2018.02.07 19:15 1318.23000000 1318.15000000 1317.39000000 1319.07000000 1321.97683678 2.02725596 6078 1518031800 2018.02.07 19:30 1318.14000000 1318.06000000 1317.76000000 1319.13000000 1321.60380470 2.15734467 6402 1518032700 2018.02.07 19:45 1318.05000000 1315.93000000 1314.90000000 1318.11000000 1321.06344235 2.41817366 10380 1518033600 2018.02.07 20:00 1315.93000000 1314.88000000 1314.87000000 1316.24000000 1320.47454308 2.77606315 10826 1518034500 2018.02.07 20:15 1314.88000000 1312.36000000 1311.49000000 1316.81000000 1319.70172945 3.29408458 13225 1518035400 2018.02.07 20:30 1312.36000000 1313.07000000 1312.16000000 1315.28000000 1319.07013617 3.60672763 12318 1518036300 2018.02.07 20:45 1313.09000000 1313.04000000 1312.30000000 1314.12000000 1318.49583749 3.85692607 7206 1518037200 2018.02.07 21:00 1313.03000000 1313.96000000 1312.97000000 1314.44000000 1318.06385297 4.01796735 7211 1518038100 2018.02.07 21:15 1313.97000000 1314.47000000 1313.88000000 1315.24000000 1317.72158125 4.02288328 6765 1518039000 2018.02.07 21:30 1314.48000000 1314.39000000 1313.75000000 1314.63000000 1317.40428780 3.88979624 6336 1518039900 2018.02.07 21:45 1314.39000000 1314.63000000 1313.73000000 1315.14000000 1317.14006992 3.59209886 7697 1518040800 2018.02.07 22:00 1314.62000000 1315.98000000 1313.48000000 1316.07000000 1317.02958707 3.23079435 7038 1518041700 2018.02.07 22:15 1315.99000000 1315.48000000 1314.88000000 1317.26000000 1316.88200735 2.99929894 7509 1518042600 2018.02.07 22:30 1315.48000000 1315.16000000 1314.36000000 1315.72000000 1316.71800665 2.82076445 4087 1518043500 2018.02.07 22:45 1315.16000000 1315.27000000 1314.94000000 1316.36000000 1316.58010125 2.65960816 5316 1518044400 2018.02.07 23:00 1315.27000000 1316.43000000 1314.66000000 1316.62000000 1316.56580589 2.31561737 2968 1518045300 2018.02.07 23:15 1316.44000000 1317.36000000 1316.25000000 1317.67000000 1316.64144343 2.16276629 1089 1518046200 2018.02.07 23:30 1317.35000000 1317.76000000 1316.63000000 1317.93000000 1316.74797263 2.13376690 781 1518047100 2018.02.07 23:45 1317.77000000 1318.41000000 1317.76000000 1318.61000000 1316.90626095 2.21547519 1261 1518051600 2018.02.08 01:00 1317.70000000 1317.84000000 1317.12000000 1318.19000000 1316.99518848 2.25837530 1281 1518052500 2018.02.08 01:15 1317.84000000 1317.39000000 1317.06000000 1318.53000000 1317.03278957 2.26896391 1878 1518053400 2018.02.08 01:30 1317.39000000 1318.51000000 1317.32000000 1318.61000000 1317.17347628 2.37128370 2455 1518054300 2018.02.08 01:45 1318.49000000 1319.11000000 1317.97000000 1319.21000000 1317.35790711 2.50659927 3037 1518055200 2018.02.08 02:00 1319.11000000 1317.35000000 1316.73000000 1319.23000000 1317.35715405 2.44414492 4430 1518056100 2018.02.08 02:15 1317.34000000 1315.68000000 1315.04000000 1317.43000000 1317.19742510 2.11624054 3609 1518057000 2018.02.08 02:30 1315.68000000 1315.65000000 1315.31000000 1316.05000000 1317.05005128 1.86339283 2861 1518057900 2018.02.08 02:45 1315.64000000 1315.53000000 1315.41000000 1316.05000000 1316.90528449 1.61019846 3535 1518058800 2018.02.08 03:00 1315.53000000 1315.24000000 1314.33000000 1315.65000000 1316.74668597 1.46861562 4156 1518059700 2018.02.08 03:15 1315.23000000 1316.21000000 1315.15000000 1316.36000000 1316.69557302 1.37342431 3832 1518060600 2018.02.08 03:30 1316.22000000 1317.37000000 1315.94000000 1317.40000000 1316.75980416 1.28737889 5038 1518061500 2018.02.08 03:45 1317.37000000 1316.97000000 1316.67000000 1317.39000000 1316.77982281 1.19755755 3734 1518062400 2018.02.08 04:00 1316.93000000 1315.41000000 1314.92000000 1317.03000000 1316.64936349 1.22223866 4104 1518063300 2018.02.08 04:15 1315.46000000 1315.58000000 1314.90000000 1315.80000000 1316.54751935 1.22707066 2706 1518064200 2018.02.08 04:30 1315.58000000 1315.16000000 1314.82000000 1315.72000000 1316.41537465 1.25160016 3172 1518065100 2018.02.08 04:45 1315.14000000 1314.26000000 1313.92000000 1315.32000000 1316.21010088 1.36973319 3599 1518066000 2018.02.08 05:00 1314.25000000 1313.75000000 1313.59000000 1315.00000000 1315.97580555 1.54264264 2849 1518066900 2018.02.08 05:15 1313.75000000 1313.59000000 1312.74000000 1313.99000000 1315.74858598 1.66883232 4261 1518067800 2018.02.08 05:30 1313.64000000 1314.02000000 1313.35000000 1314.27000000 1315.58395874 1.70055163 2307 1518068700 2018.02.08 05:45 1314.02000000 1313.15000000 1312.91000000 1314.04000000 1315.35215315 1.72733341 2555 1518069600 2018.02.08 06:00 1313.15000000 1313.19000000 1312.75000000 1313.39000000 1315.14623380 1.75370909 2511 1518070500 2018.02.08 06:15 1313.20000000 1310.68000000 1310.59000000 1313.51000000 1314.72087820 2.03723122 4704 1518071400 2018.02.08 06:30 1310.68000000 1311.22000000 1309.76000000 1311.52000000 1314.38746123 2.07682458 5412 1518072300 2018.02.08 06:45 1311.22000000 1311.14000000 1311.12000000 1311.95000000 1314.07817921 1.98146844 3628 1518073200 2018.02.08 07:00 1311.16000000 1311.27000000 1310.93000000 1311.84000000 1313.81073357 1.98760531 4848 1518074100 2018.02.08 07:15 1311.26000000 1311.72000000 1311.21000000 1312.45000000 1313.61161609 2.03262089 5891 1518075000 2018.02.08 07:30 1311.72000000 1311.87000000 1310.24000000 1312.06000000 1313.44574789 2.04634432 6581 1518075900 2018.02.08 07:45 1311.88000000 1311.69000000 1311.50000000 1312.59000000 1313.27853380 2.05643234 2913 1518076800 2018.02.08 08:00 1311.68000000 1312.51000000 1311.14000000 1313.59000000 1313.20534011 2.02717010 3661 1518077700 2018.02.08 08:15 1312.51000000 1311.63000000 1311.56000000 1313.22000000 1313.05530772 1.95849911 2564 1518078600 2018.02.08 08:30 1311.64000000 1311.33000000 1310.63000000 1312.30000000 1312.89099270 1.75067093 2715 1518079500 2018.02.08 08:45 1311.34000000 1310.98000000 1310.15000000 1312.16000000 1312.70899339 1.54332789 3336 1518080400 2018.02.08 09:00 1310.97000000 1312.96000000 1310.50000000 1313.45000000 1312.73289878 1.42363586 5057 1518081300 2018.02.08 09:15 1312.96000000 1313.22000000 1312.80000000 1313.66000000 1312.77928937 1.28845863 3614 1518082200 2018.02.08 09:30 1313.21000000 1312.91000000 1312.60000000 1313.51000000 1312.79173801 1.17827069 4272 1518083100 2018.02.08 09:45 1312.90000000 1312.39000000 1312.06000000 1313.04000000 1312.75347724 1.11778926 4144 1518084000 2018.02.08 10:00 1312.39000000 1312.24000000 1311.62000000 1312.90000000 1312.70457465 1.07695090 6159 1518084900 2018.02.08 10:15 1312.24000000 1310.36000000 1310.30000000 1313.68000000 1312.48128182 1.06836355 4604 1518085800 2018.02.08 10:30 1310.36000000 1310.98000000 1310.07000000 1311.31000000 1312.33830260 0.99092084 3957 1518086700 2018.02.08 10:45 1310.97000000 1310.92000000 1309.59000000 1311.51000000 1312.20322616 0.95483570 3564 1518087600 2018.02.08 11:00 1310.92000000 1310.51000000 1310.00000000 1311.11000000 1312.04196653 0.91998651 4240 1518088500 2018.02.08 11:15 1310.50000000 1310.05000000 1309.83000000 1310.54000000 1311.85225543 0.90466865 2928 1518089400 2018.02.08 11:30 1310.04000000 1310.09000000 1309.22000000 1310.52000000 1311.68442158 0.93625096 4260 1518090300 2018.02.08 11:45 1310.08000000 1310.31000000 1309.79000000 1310.59000000 1311.55352429 0.96138754 3520 1518091200 2018.02.08 12:00 1310.31000000 1310.72000000 1309.84000000 1310.75000000 1311.47414102 0.97362533 4007 1518092100 2018.02.08 12:15 1310.72000000 1310.82000000 1310.01000000 1310.82000000 1311.41184188 0.98184264 2473 1518093000 2018.02.08 12:30 1310.84000000 1310.95000000 1310.62000000 1311.55000000 1311.36785694 0.98142041 3765 1518093900 2018.02.08 12:45 1310.95000000 1311.52000000 1310.55000000 1311.78000000 1311.38234675 0.97943986 2963 1518094800 2018.02.08 13:00 1311.53000000 1310.52000000 1310.51000000 1311.53000000 1311.30021849 0.95983225 2791 1518095700 2018.02.08 13:15 1310.51000000 1311.23000000 1310.20000000 1311.33000000 1311.29353101 0.95680009 2717 1518096600 2018.02.08 13:30 1311.24000000 1311.47000000 1310.68000000 1311.98000000 1311.31033758 0.95835826 3385 1518097500 2018.02.08 13:45 1311.47000000 1310.85000000 1310.76000000 1311.99000000 1311.26649591 0.95932743 3044 1518098400 2018.02.08 14:00 1310.84000000 1310.56000000 1309.49000000 1313.09000000 1311.19921059 0.88778471 8319 1518099300 2018.02.08 14:15 1310.58000000 1308.38000000 1307.07000000 1310.60000000 1310.93071434 0.94174789 7754 1518100200 2018.02.08 14:30 1308.38000000 1309.35000000 1307.31000000 1309.44000000 1310.78017012 0.87889334 6132 1518101100 2018.02.08 14:45 1309.34000000 1312.28000000 1309.13000000 1312.36000000 1310.92301106 0.89279662 7084 1518102000 2018.02.08 15:00 1312.27000000 1312.26000000 1310.66000000 1313.52000000 1311.05034334 0.93332255 7079 1518102900 2018.02.08 15:15 1312.26000000 1314.02000000 1312.14000000 1315.00000000 1311.33316778 1.20796351 7750 1518103800 2018.02.08 15:30 1314.02000000 1314.59000000 1312.81000000 1314.95000000 1311.64334228 1.49758184 7754 1518104700 2018.02.08 15:45 1314.59000000 1314.95000000 1314.17000000 1315.59000000 1311.95826206 1.75973432 6189 1518105600 2018.02.08 16:00 1314.95000000 1315.29000000 1313.63000000 1315.39000000 1312.27557044 1.98284077 5315 1518106500 2018.02.08 16:15 1315.29000000 1316.54000000 1315.11000000 1316.89000000 1312.68170659 2.26187467 7120 1518107400 2018.02.08 16:30 1316.54000000 1314.97000000 1314.75000000 1316.89000000 1312.89963929 2.31349040 7900 1518108300 2018.02.08 16:45 1314.92000000 1315.50000000 1314.16000000 1316.44000000 1313.14729269 2.38627081 8679 1518109200 2018.02.08 17:00 1315.50000000 1313.69000000 1313.38000000 1316.04000000 1313.19897910 2.34208353 9925 1518110100 2018.02.08 17:15 1313.70000000 1313.56000000 1312.45000000 1314.07000000 1313.23336205 2.29120407 8463 1518111000 2018.02.08 17:30 1313.53000000 1314.52000000 1313.15000000 1314.77000000 1313.35589899 2.27866391 7343 1518111900 2018.02.08 17:45 1314.52000000 1314.37000000 1313.73000000 1315.26000000 1313.45248004 2.27242183 7879 1518112800 2018.02.08 18:00 1314.38000000 1316.08000000 1314.12000000 1316.22000000 1313.70272004 2.29272596 7796 1518113700 2018.02.08 18:15 1316.12000000 1316.18000000 1315.49000000 1317.32000000 1313.93865146 2.32872509 10201 1518114600 2018.02.08 18:30 1316.14000000 1317.71000000 1315.81000000 1318.02000000 1314.29782751 2.46385495 8878 1518115500 2018.02.08 18:45 1317.71000000 1316.62000000 1316.32000000 1318.08000000 1314.51898680 2.42797677 8331 1518116400 2018.02.08 19:00 1316.66000000 1317.39000000 1316.15000000 1317.65000000 1314.79241663 2.37834510 7109 1518117300 2018.02.08 19:15 1317.40000000 1320.85000000 1317.30000000 1321.34000000 1315.36932933 2.34244796 9099 1518118200 2018.02.08 19:30 1320.86000000 1318.91000000 1318.70000000 1322.17000000 1315.70653606 2.07807703 9958 1518119100 2018.02.08 19:45 1318.91000000 1319.88000000 1318.57000000 1320.46000000 1316.10400882 2.14736995 9276 1518120000 2018.02.08 20:00 1319.86000000 1317.83000000 1317.49000000 1320.42000000 1316.26838893 2.00644797 10960 1518120900 2018.02.08 20:15 1317.83000000 1317.25000000 1316.67000000 1318.38000000 1316.36187570 1.95389894 8845 1518121800 2018.02.08 20:30 1317.24000000 1316.58000000 1315.77000000 1317.76000000 1316.38264944 1.91326384 8420 1518122700 2018.02.08 20:45 1316.57000000 1317.74000000 1316.48000000 1318.42000000 1316.51192092 1.90199150 7514 1518123600 2018.02.08 21:00 1317.78000000 1318.45000000 1317.70000000 1319.16000000 1316.69649988 1.91935386 6205 1518124500 2018.02.08 21:15 1318.45000000 1319.49000000 1318.30000000 1319.63000000 1316.96254751 2.01167014 5493 1518125400 2018.02.08 21:30 1319.52000000 1318.26000000 1318.26000000 1319.81000000 1317.08611442 1.98188291 4910 1518126300 2018.02.08 21:45 1318.26000000 1317.64000000 1316.76000000 1318.81000000 1317.13886542 1.95280669 4344 1518127200 2018.02.08 22:00 1317.69000000 1317.40000000 1317.09000000 1318.12000000 1317.16373538 1.79247534 5084 1518128100 2018.02.08 22:15 1317.38000000 1317.58000000 1317.01000000 1317.80000000 1317.20337963 1.59508681 4850 1518129000 2018.02.08 22:30 1317.59000000 1318.68000000 1317.55000000 1319.32000000 1317.34401014 1.46999213 6533 1518129900 2018.02.08 22:45 1318.67000000 1317.38000000 1317.19000000 1319.30000000 1317.34743775 1.30955695 7326 1518130800 2018.02.08 23:00 1317.40000000 1317.99000000 1316.70000000 1318.36000000 1317.40863415 1.25710088 3055 1518131700 2018.02.08 23:15 1317.98000000 1317.97000000 1317.14000000 1318.29000000 1317.46209757 1.20484581 525 1518132600 2018.02.08 23:30 1318.02000000 1318.07000000 1317.80000000 1318.54000000 1317.51999304 1.18185365 498 1518133500 2018.02.08 23:45 1318.03000000 1318.83000000 1318.02000000 1319.37000000 1317.64475561 1.13395348 955 1518138000 2018.02.09 01:00 1318.14000000 1319.75000000 1317.83000000 1319.79000000 1317.84525507 1.12739941 1450 1518138900 2018.02.09 01:15 1319.70000000 1321.00000000 1319.65000000 1321.79000000 1318.14570697 1.05537115 2299 1518139800 2018.02.09 01:30 1321.04000000 1321.09000000 1320.51000000 1321.77000000 1318.42611583 1.19580353 1897 1518140700 2018.02.09 01:45 1321.09000000 1322.09000000 1320.64000000 1322.68000000 1318.77505718 1.42419112 2738 1518141600 2018.02.09 02:00 1322.09000000 1321.80000000 1320.90000000 1322.09000000 1319.06314697 1.59294019 4012 1518142500 2018.02.09 02:15 1321.80000000 1321.12000000 1321.01000000 1321.90000000 1319.25903774 1.63373213 2747 1518143400 2018.02.09 02:30 1321.14000000 1319.94000000 1319.92000000 1321.43000000 1319.32389129 1.53508542 2921 1518144300 2018.02.09 02:45 1319.95000000 1320.08000000 1319.83000000 1320.58000000 1319.39590164 1.50939473 3235 1518145200 2018.02.09 03:00 1320.08000000 1318.77000000 1318.41000000 1320.56000000 1319.33629196 1.49628385 4120 1518146100 2018.02.09 03:15 1318.78000000 1319.04000000 1318.22000000 1319.87000000 1319.30807368 1.49550406 5371 1518147000 2018.02.09 03:30 1319.05000000 1319.48000000 1318.89000000 1320.51000000 1319.32444761 1.47787385 4937 1518147900 2018.02.09 03:45 1319.49000000 1319.35000000 1319.00000000 1320.86000000 1319.32688117 1.42900572 4743 1518148800 2018.02.09 04:00 1319.36000000 1317.71000000 1317.60000000 1319.67000000 1319.17289249 1.42444684 6261 1518149700 2018.02.09 04:15 1317.72000000 1318.18000000 1316.84000000 1318.60000000 1319.07833130 1.41647243 5493 1518150600 2018.02.09 04:30 1318.17000000 1317.69000000 1316.78000000 1318.69000000 1318.94610927 1.47936511 4904 1518151500 2018.02.09 04:45 1317.70000000 1317.99000000 1317.01000000 1318.05000000 1318.85505125 1.48391356 3443 1518152400 2018.02.09 05:00 1317.98000000 1318.37000000 1317.67000000 1318.60000000 1318.80885589 1.49342157 3777 1518153300 2018.02.09 05:15 1318.37000000 1317.07000000 1317.07000000 1318.52000000 1318.64325057 1.59997445 3584 1518154200 2018.02.09 05:30 1317.08000000 1317.05000000 1316.04000000 1317.58000000 1318.49151242 1.70258970 4836 1518155100 2018.02.09 05:45 1317.06000000 1317.29000000 1316.46000000 1317.31000000 1318.37708266 1.77492080 3550 1518156000 2018.02.09 06:00 1317.29000000 1317.17000000 1316.98000000 1317.57000000 1318.26212241 1.81978005 2691 1518156900 2018.02.09 06:15 1317.19000000 1317.21000000 1316.95000000 1317.65000000 1318.16192028 1.77057408 2427 1518157800 2018.02.09 06:30 1317.21000000 1317.88000000 1317.19000000 1317.88000000 1318.13507073 1.65628380 1860 1518158700 2018.02.09 06:45 1317.87000000 1317.68000000 1317.31000000 1317.89000000 1318.09173066 1.41733493 1825 1518159600 2018.02.09 07:00 1317.68000000 1317.40000000 1317.17000000 1317.79000000 1318.02585155 1.17476694 2121 1518160500 2018.02.09 07:15 1317.39000000 1317.90000000 1317.18000000 1318.19000000 1318.01386568 0.95163066 3140 1518161400 2018.02.09 07:30 1317.90000000 1318.29000000 1317.68000000 1318.53000000 1318.04016419 0.84919191 2616 1518162300 2018.02.09 07:45 1318.31000000 1317.88000000 1317.67000000 1318.50000000 1318.02491046 0.71585973 2857 1518163200 2018.02.09 08:00 1317.88000000 1317.61000000 1317.39000000 1317.90000000 1317.98539518 0.69709601 2357 1518164100 2018.02.09 08:15 1317.60000000 1318.81000000 1317.60000000 1319.14000000 1318.06392897 0.69558161 2461 1518165000 2018.02.09 08:30 1318.81000000 1318.98000000 1318.36000000 1319.30000000 1318.15117383 0.68265717 2599 1518165900 2018.02.09 08:45 1318.95000000 1320.19000000 1318.89000000 1320.56000000 1318.34534775 0.85466511 3946 1518166800 2018.02.09 09:00 1320.19000000 1320.09000000 1319.20000000 1320.47000000 1318.51150511 0.99634462 5898 1518167700 2018.02.09 09:15 1320.10000000 1318.22000000 1318.13000000 1320.10000000 1318.48374272 0.98283459 4812 1518168600 2018.02.09 09:30 1318.23000000 1318.23000000 1317.61000000 1318.81000000 1318.45957674 0.95814990 4968 1518169500 2018.02.09 09:45 1318.24000000 1317.62000000 1317.20000000 1318.56000000 1318.37961705 0.93951323 5252 1518170400 2018.02.09 10:00 1317.63000000 1314.83000000 1314.65000000 1317.63000000 1318.04155829 1.13242759 7456 1518171300 2018.02.09 10:15 1314.83000000 1314.12000000 1313.98000000 1315.35000000 1317.66807654 1.38032267 5238 1518172200 2018.02.09 10:30 1314.13000000 1314.81000000 1313.57000000 1315.01000000 1317.39587878 1.52884499 4772 1518173100 2018.02.09 10:45 1314.81000000 1314.42000000 1314.00000000 1315.07000000 1317.11246175 1.70300862 3320 1518174000 2018.02.09 11:00 1314.42000000 1314.50000000 1314.07000000 1315.17000000 1316.86365587 1.84748918 3199 1518174900 2018.02.09 11:15 1314.51000000 1314.83000000 1314.37000000 1315.26000000 1316.66997436 1.94613024 2681 1518175800 2018.02.09 11:30 1314.83000000 1316.10000000 1314.71000000 1316.14000000 1316.61569109 1.94495755 3931 1518176700 2018.02.09 11:45 1316.10000000 1316.18000000 1315.54000000 1316.41000000 1316.57419670 1.94255491 4488 1518177600 2018.02.09 12:00 1316.16000000 1315.30000000 1315.21000000 1316.62000000 1316.45284463 1.98127334 3339 1518178500 2018.02.09 12:15 1315.30000000 1315.79000000 1315.18000000 1315.99000000 1316.38971657 1.97371861 2821 1518179400 2018.02.09 12:30 1315.80000000 1315.08000000 1314.65000000 1316.00000000 1316.26498166 1.97196100 3466 1518180300 2018.02.09 12:45 1315.08000000 1314.94000000 1314.82000000 1315.31000000 1316.13879293 1.98228000 3268 1518181200 2018.02.09 13:00 1314.94000000 1314.51000000 1314.21000000 1315.73000000 1315.98366979 2.01295330 2483 1518182100 2018.02.09 13:15 1314.48000000 1314.89000000 1314.17000000 1315.30000000 1315.87951077 1.94021655 2860 1518183000 2018.02.09 13:30 1314.89000000 1315.19000000 1314.57000000 1315.76000000 1315.81384307 1.82390951 4472 1518183900 2018.02.09 13:45 1315.18000000 1314.63000000 1314.21000000 1315.40000000 1315.70109611 1.55864701 5084 1518184800 2018.02.09 14:00 1314.61000000 1315.22000000 1313.80000000 1315.38000000 1315.65527744 1.20780688 4553 1518185700 2018.02.09 14:15 1315.22000000 1315.71000000 1315.20000000 1316.42000000 1315.66048911 1.06457427 4846 1518186600 2018.02.09 14:30 1315.72000000 1316.88000000 1315.64000000 1317.06000000 1315.77663300 0.98995581 5815 1518187500 2018.02.09 14:45 1316.85000000 1316.50000000 1315.70000000 1316.92000000 1315.84552510 0.95786746 4239 1518188400 2018.02.09 15:00 1316.50000000 1317.60000000 1316.17000000 1318.11000000 1316.01261795 1.10001372 6949 1518189300 2018.02.09 15:15 1317.60000000 1315.71000000 1315.20000000 1317.61000000 1315.98379719 1.00165073 6687 1518190200 2018.02.09 15:30 1315.72000000 1315.25000000 1314.63000000 1316.13000000 1315.91391174 0.94510271 8242 1518191100 2018.02.09 15:45 1315.26000000 1315.94000000 1313.56000000 1316.23000000 1315.91639634 0.88517862 8508 1518192000 2018.02.09 16:00 1315.93000000 1314.61000000 1314.39000000 1315.97000000 1315.79197764 0.83134281 6380 1518192900 2018.02.09 16:15 1314.62000000 1313.76000000 1313.20000000 1314.69000000 1315.59845596 0.87845669 4649 1518193800 2018.02.09 16:30 1313.75000000 1313.61000000 1312.19000000 1314.20000000 1315.40907920 0.95091954 10932 1518194700 2018.02.09 16:45 1313.58000000 1314.43000000 1313.14000000 1315.06000000 1315.31583356 0.95216501 10140 1518195600 2018.02.09 17:00 1314.42000000 1313.30000000 1313.14000000 1314.60000000 1315.12384941 1.04571848 9569 1518196500 2018.02.09 17:15 1313.31000000 1312.02000000 1311.15000000 1313.51000000 1314.82824471 1.24927630 8207 1518197400 2018.02.09 17:30 1312.02000000 1313.32000000 1311.38000000 1313.54000000 1314.68460236 1.30873868 8606 1518198300 2018.02.09 17:45 1313.30000000 1315.54000000 1313.16000000 1317.60000000 1314.76606880 1.30866776 14284 1518199200 2018.02.09 18:00 1315.54000000 1313.21000000 1312.93000000 1315.64000000 1314.61787177 1.37185335 10185 1518200100 2018.02.09 18:15 1313.22000000 1314.83000000 1312.77000000 1314.95000000 1314.63807446 1.36785690 9176 1518201000 2018.02.09 18:30 1314.84000000 1314.19000000 1313.93000000 1314.90000000 1314.59540070 1.37207524 7840 1518201900 2018.02.09 18:45 1314.18000000 1317.28000000 1314.15000000 1318.84000000 1314.85107682 1.45918830 8399 1518202800 2018.02.09 19:00 1317.28000000 1318.59000000 1316.57000000 1319.13000000 1315.20716475 1.66161177 9742 1518203700 2018.02.09 19:15 1318.57000000 1317.05000000 1316.21000000 1318.90000000 1315.38267286 1.71991306 9764 1518204600 2018.02.09 19:30 1317.08000000 1316.81000000 1315.19000000 1317.20000000 1315.51860878 1.73842571 8811 1518205500 2018.02.09 19:45 1316.86000000 1312.55000000 1312.31000000 1316.87000000 1315.23588414 1.78605058 9219 1518206400 2018.02.09 20:00 1312.48000000 1312.26000000 1312.04000000 1313.58000000 1314.95246660 1.77122987 8435 1518207300 2018.02.09 20:15 1312.26000000 1313.69000000 1312.08000000 1314.40000000 1314.83223169 1.76658937 8659 1518208200 2018.02.09 20:30 1313.68000000 1317.01000000 1313.66000000 1317.34000000 1315.03963819 1.85664054 7823 1518209100 2018.02.09 20:45 1317.02000000 1315.19000000 1314.70000000 1317.10000000 1315.05395836 1.84897766 8434 1518210000 2018.02.09 21:00 1315.21000000 1314.94000000 1313.80000000 1315.50000000 1315.04310519 1.84431331 10491 1518210900 2018.02.09 21:15 1314.94000000 1313.19000000 1312.40000000 1315.43000000 1314.86661898 1.83941354 8939 1518211800 2018.02.09 21:30 1313.17000000 1313.75000000 1312.66000000 1314.19000000 1314.76027431 1.82583168 7854 1518212700 2018.02.09 21:45 1313.76000000 1314.38000000 1313.08000000 1314.80000000 1314.72405771 1.82458871 6971 1518213600 2018.02.09 22:00 1314.36000000 1314.13000000 1314.07000000 1315.76000000 1314.66748079 1.80151460 7461 1518214500 2018.02.09 22:15 1314.17000000 1313.98000000 1313.59000000 1314.79000000 1314.60200643 1.71451116 5774 1518215400 2018.02.09 22:30 1313.97000000 1314.24000000 1313.41000000 1314.35000000 1314.56752962 1.69751512 5650 1518216300 2018.02.09 22:45 1314.23000000 1314.78000000 1312.93000000 1314.90000000 1314.58776490 1.68149633 6757 1518217200 2018.02.09 23:00 1314.78000000 1315.34000000 1314.43000000 1316.90000000 1314.65940634 1.64921678 2432 1518218100 2018.02.09 23:15 1315.34000000 1316.08000000 1314.99000000 1316.78000000 1314.79470097 1.65928317 550 1518219000 2018.02.09 23:30 1316.08000000 1316.32000000 1315.50000000 1316.78000000 1314.93996755 1.67034696 508 1518219900 2018.02.09 23:45 1316.31000000 1315.73000000 1315.32000000 1317.66000000 1315.01520873 1.59500191 951 1518397200 2018.02.12 01:00 1314.94000000 1316.09000000 1314.18000000 1316.94000000 1315.11756980 1.41488959 2113 1518398100 2018.02.12 01:15 1316.07000000 1315.97000000 1315.63000000 1316.34000000 1315.19875363 1.38064950 1385 1518399000 2018.02.12 01:30 1315.97000000 1315.49000000 1315.17000000 1316.49000000 1315.22649138 1.34387039 1941 1518399900 2018.02.12 01:45 1315.49000000 1316.32000000 1315.31000000 1316.39000000 1315.33063506 1.25589835 1176 1518400800 2018.02.12 02:00 1316.32000000 1316.41000000 1316.03000000 1316.64000000 1315.43343172 1.10067627 2090 1518401700 2018.02.12 02:15 1316.42000000 1316.52000000 1316.20000000 1317.09000000 1315.53691441 1.07625055 3111 1518402600 2018.02.12 02:30 1316.53000000 1316.95000000 1316.50000000 1317.33000000 1315.67149399 1.11095800 2131 1518403500 2018.02.12 02:45 1316.94000000 1316.81000000 1316.51000000 1317.05000000 1315.77992314 1.16806127 2043 1518404400 2018.02.12 03:00 1316.83000000 1320.25000000 1316.83000000 1320.64000000 1316.20564474 1.62219866 5279 1518405300 2018.02.12 03:15 1320.26000000 1320.44000000 1319.64000000 1321.07000000 1316.60891667 1.84461577 3545 1518406200 2018.02.12 03:30 1320.42000000 1323.75000000 1320.25000000 1326.81000000 1317.28901985 2.48107645 5261 1518407100 2018.02.12 03:45 1323.75000000 1323.79000000 1323.51000000 1325.10000000 1317.90816081 2.93679228 3390 1518408000 2018.02.12 04:00 1323.82000000 1323.96000000 1323.44000000 1326.13000000 1318.48452645 3.25421502 3752 1518408900 2018.02.12 04:15 1323.96000000 1323.54000000 1323.26000000 1324.49000000 1318.96600012 3.40740345 2612 1518409800 2018.02.12 04:30 1323.54000000 1324.29000000 1322.33000000 1324.48000000 1319.47304773 3.56368959 3006 1518410700 2018.02.12 04:45 1324.28000000 1323.99000000 1323.37000000 1324.55000000 1319.90323366 3.64625353 2248 1518411600 2018.02.12 05:00 1324.00000000 1324.03000000 1323.78000000 1324.78000000 1320.29625903 3.70208997 1851 1518412500 2018.02.12 05:15 1324.02000000 1323.59000000 1323.47000000 1324.34000000 1320.60994864 3.71806640 2015 1518413400 2018.02.12 05:30 1323.59000000 1323.30000000 1322.99000000 1323.91000000 1320.86614401 3.68952109 1955 1518414300 2018.02.12 05:45 1323.31000000 1324.22000000 1323.00000000 1324.32000000 1321.18555887 3.63334242 1538 1518415200 2018.02.12 06:00 1324.22000000 1323.97000000 1323.59000000 1324.47000000 1321.45074374 3.53881960 1735 1518416100 2018.02.12 06:15 1323.97000000 1323.76000000 1323.35000000 1324.08000000 1321.67067290 3.37879566 1443 1518417000 2018.02.12 06:30 1323.76000000 1323.23000000 1323.07000000 1323.81000000 1321.81918025 3.10712275 964 1518417900 2018.02.12 06:45 1323.21000000 1323.98000000 1323.21000000 1324.11000000 1322.02497260 2.88574007 995 1518418800 2018.02.12 07:00 1323.97000000 1323.43000000 1322.94000000 1324.60000000 1322.15878474 2.60192631 1457 1518419700 2018.02.12 07:15 1323.42000000 1323.15000000 1323.07000000 1323.56000000 1322.25318619 2.26539634 1003 1518420600 2018.02.12 07:30 1323.14000000 1323.85000000 1323.14000000 1324.05000000 1322.40526370 1.90501344 1382 1518421500 2018.02.12 07:45 1323.85000000 1323.53000000 1323.49000000 1324.35000000 1322.51238144 1.38737515 1442 1518422400 2018.02.12 08:00 1323.58000000 1323.35000000 1322.62000000 1323.73000000 1322.59215464 1.24241314 1755 1518423300 2018.02.12 08:15 1323.36000000 1323.90000000 1322.93000000 1324.29000000 1322.71671134 1.06276159 1615 1518424200 2018.02.12 08:30 1323.91000000 1323.29000000 1323.04000000 1324.02000000 1322.77131026 0.99362970 1382 1518425100 2018.02.12 08:45 1323.28000000 1323.81000000 1323.12000000 1324.13000000 1322.87023309 0.90206661 1821 1518426000 2018.02.12 09:00 1323.81000000 1323.94000000 1323.10000000 1324.17000000 1322.97211565 0.80705569 3018 1518426900 2018.02.12 09:15 1323.95000000 1323.04000000 1323.04000000 1324.01000000 1322.97858083 0.79139178 2760 1518427800 2018.02.12 09:30 1323.04000000 1322.65000000 1321.99000000 1323.15000000 1322.94728742 0.76525253 3504 1518428700 2018.02.12 09:45 1322.64000000 1321.56000000 1321.48000000 1322.97000000 1322.81516481 0.88624837 3288 1518429600 2018.02.12 10:00 1321.55000000 1320.66000000 1320.51000000 1322.28000000 1322.60991101 1.09057310 5024 1518430500 2018.02.12 10:15 1320.65000000 1322.32000000 1320.54000000 1322.36000000 1322.58230044 1.08695285 3802 1518431400 2018.02.12 10:30 1322.32000000 1322.26000000 1321.88000000 1322.89000000 1322.55160516 1.09519949 4110 1518432300 2018.02.12 10:45 1322.25000000 1321.73000000 1321.30000000 1322.42000000 1322.47335705 1.08690591 4167 1518433200 2018.02.12 11:00 1321.72000000 1321.13000000 1320.95000000 1321.92000000 1322.34541828 1.13684961 3903 1518434100 2018.02.12 11:15 1321.13000000 1321.03000000 1320.73000000 1321.84000000 1322.22014035 1.18595087 3534 1518435000 2018.02.12 11:30 1321.02000000 1321.67000000 1320.97000000 1321.68000000 1322.16774603 1.19378281 2597 1518435900 2018.02.12 11:45 1321.67000000 1321.38000000 1321.26000000 1322.00000000 1322.09272260 1.16619787 2502 1518436800 2018.02.12 12:00 1321.38000000 1321.17000000 1320.86000000 1321.60000000 1322.00484426 1.17787104 2492 1518437700 2018.02.12 12:15 1321.17000000 1320.85000000 1320.55000000 1321.39000000 1321.89485909 1.21566235 1963 1518438600 2018.02.12 12:30 1320.85000000 1321.65000000 1320.85000000 1321.86000000 1321.87153918 1.14307695 2164 1518439500 2018.02.12 12:45 1321.64000000 1320.83000000 1320.77000000 1321.70000000 1321.77234497 1.13167408 1932 1518440400 2018.02.12 13:00 1320.83000000 1320.36000000 1320.05000000 1320.93000000 1321.63783593 1.15106524 2438 1518441300 2018.02.12 13:15 1320.35000000 1320.17000000 1319.94000000 1320.65000000 1321.49804203 1.11117088 2050 1518442200 2018.02.12 13:30 1320.17000000 1320.54000000 1320.12000000 1321.48000000 1321.40679993 1.07415607 2484 1518443100 2018.02.12 13:45 1320.53000000 1320.80000000 1320.11000000 1321.02000000 1321.34900946 0.94660572 2093 1518444000 2018.02.12 14:00 1320.80000000 1318.78000000 1318.56000000 1320.84000000 1321.10434189 0.94420795 4270 1518444900 2018.02.12 14:15 1318.79000000 1319.36000000 1318.41000000 1319.36000000 1320.93821409 0.92962801 3029 1518445800 2018.02.12 14:30 1319.35000000 1318.04000000 1316.95000000 1319.89000000 1320.66219370 1.07031395 4010 1518446700 2018.02.12 14:45 1318.04000000 1319.05000000 1317.87000000 1319.28000000 1320.50865145 1.12562631 2843 1518447600 2018.02.12 15:00 1319.04000000 1319.53000000 1317.96000000 1319.81000000 1320.41544655 1.15997886 3797 1518448500 2018.02.12 15:15 1319.52000000 1318.55000000 1317.92000000 1319.52000000 1320.23778497 1.17468661 4523 1518449400 2018.02.12 15:30 1318.57000000 1317.46000000 1317.42000000 1318.90000000 1319.97323402 1.27017201 3830 1518450300 2018.02.12 15:45 1317.46000000 1319.28000000 1317.46000000 1319.73000000 1319.90721173 1.22544243 5839 1518451200 2018.02.12 16:00 1319.28000000 1320.62000000 1318.74000000 1321.22000000 1319.97509633 1.19864899 6614 1518452100 2018.02.12 16:15 1320.60000000 1319.57000000 1319.22000000 1320.77000000 1319.93651573 1.17958543 5132 1518453000 2018.02.12 16:30 1319.57000000 1321.44000000 1318.68000000 1321.76000000 1320.07970471 1.16819562 10541 1518453900 2018.02.12 16:45 1321.44000000 1322.81000000 1321.42000000 1323.25000000 1320.33973283 1.31892811 8587 1518454800 2018.02.12 17:00 1322.81000000 1323.39000000 1321.96000000 1323.70000000 1320.63023446 1.53707946 8247 1518455700 2018.02.12 17:15 1323.38000000 1322.68000000 1321.73000000 1323.58000000 1320.82545023 1.66090247 8503 1518456600 2018.02.12 17:30 1322.63000000 1323.16000000 1322.63000000 1324.73000000 1321.04778830 1.80855197 8582 1518457500 2018.02.12 17:45 1323.15000000 1324.49000000 1323.15000000 1325.40000000 1321.37561799 2.07964947 7055 1518458400 2018.02.12 18:00 1324.54000000 1324.68000000 1323.73000000 1324.73000000 1321.69032104 2.30889647 6113 1518459300 2018.02.12 18:15 1324.67000000 1324.63000000 1323.31000000 1325.02000000 1321.97029046 2.47878129 5232 1518460200 2018.02.12 18:30 1324.58000000 1324.15000000 1323.95000000 1325.57000000 1322.17788185 2.58346547 5537 1518461100 2018.02.12 18:45 1324.16000000 1323.63000000 1323.23000000 1324.24000000 1322.31617881 2.63750297 4388 1518462000 2018.02.12 19:00 1323.63000000 1325.20000000 1323.40000000 1325.59000000 1322.59082845 2.68766334 5856 1518462900 2018.02.12 19:15 1325.20000000 1325.03000000 1324.81000000 1326.15000000 1322.82313050 2.71812360 5274 1518463800 2018.02.12 19:30 1325.07000000 1324.07000000 1323.83000000 1325.42000000 1322.94187998 2.54774311 3923 1518464700 2018.02.12 19:45 1324.08000000 1324.72000000 1323.69000000 1324.92000000 1323.11122474 2.46687903 3684 1518465600 2018.02.12 20:00 1324.72000000 1324.54000000 1324.32000000 1325.71000000 1323.24729858 2.38230408 4805 1518466500 2018.02.12 20:15 1324.54000000 1324.83000000 1323.30000000 1324.83000000 1323.39803205 2.18836338 4377 1518467400 2018.02.12 20:30 1324.81000000 1323.69000000 1323.60000000 1325.24000000 1323.42583852 1.74204311 3223 1518468300 2018.02.12 20:45 1323.69000000 1323.45000000 1322.92000000 1323.95000000 1323.42813961 1.47473015 3099 1518469200 2018.02.12 21:00 1323.42000000 1323.43000000 1323.31000000 1324.26000000 1323.42831679 1.33433795 1961 1518470100 2018.02.12 21:15 1323.40000000 1323.47000000 1323.04000000 1323.84000000 1323.43228662 1.01621229 2565 1518471000 2018.02.12 21:30 1323.49000000 1324.27000000 1323.47000000 1324.73000000 1323.51206885 0.88461325 2566 1518471900 2018.02.12 21:45 1324.23000000 1322.56000000 1322.35000000 1324.31000000 1323.42139562 0.94897748 3178 1518472800 2018.02.12 22:00 1322.61000000 1324.11000000 1322.31000000 1324.19000000 1323.48697699 0.92056853 2911 1518473700 2018.02.12 22:15 1324.11000000 1323.77000000 1323.36000000 1324.32000000 1323.51393156 0.88707012 2740 1518474600 2018.02.12 22:30 1323.81000000 1323.34000000 1323.32000000 1324.07000000 1323.49736665 0.89550698 3034 1518475500 2018.02.12 22:45 1323.35000000 1321.38000000 1321.32000000 1323.73000000 1323.29571269 1.09500477 5472 1518476400 2018.02.12 23:00 1321.37000000 1322.05000000 1321.33000000 1322.39000000 1323.17707338 1.14819041 2071 1518477300 2018.02.12 23:15 1322.03000000 1322.87000000 1321.75000000 1322.93000000 1323.14782830 1.11829567 967 1518478200 2018.02.12 23:30 1322.83000000 1322.81000000 1322.32000000 1322.92000000 1323.11565418 1.11361172 483 1518479100 2018.02.12 23:45 1322.78000000 1322.52000000 1322.36000000 1322.94000000 1323.05892521 1.14168242 782 1518483600 2018.02.13 01:00 1322.06000000 1324.12000000 1322.06000000 1324.27000000 1323.15997995 1.02038262 1939 1518484500 2018.02.13 01:15 1324.09000000 1323.68000000 1323.53000000 1324.09000000 1323.20950567 0.92206894 1142 1518485400 2018.02.13 01:30 1323.65000000 1323.63000000 1323.51000000 1324.90000000 1323.24955275 0.89633132 1725 1518486300 2018.02.13 01:45 1323.62000000 1322.54000000 1322.30000000 1323.64000000 1323.18197629 0.85966279 3209 1518487200 2018.02.13 02:00 1322.52000000 1323.61000000 1322.50000000 1323.62000000 1323.22274046 0.80466043 2836 1518488100 2018.02.13 02:15 1323.56000000 1323.02000000 1322.29000000 1323.63000000 1323.20343184 0.72144436 3063 1518489000 2018.02.13 02:30 1323.04000000 1322.82000000 1322.49000000 1323.05000000 1323.16691452 0.71768374 2398 1518489900 2018.02.13 02:45 1322.83000000 1322.74000000 1321.63000000 1322.93000000 1323.12625600 0.72069164 3605 1518490800 2018.02.13 03:00 1322.71000000 1323.22000000 1322.01000000 1323.51000000 1323.13518400 0.71784271 3259 1518491700 2018.02.13 03:15 1323.19000000 1322.45000000 1321.72000000 1323.19000000 1323.06992838 0.72776081 2934 1518492600 2018.02.13 03:30 1322.45000000 1322.94000000 1321.94000000 1323.19000000 1323.05755425 0.67610392 3283 1518493500 2018.02.13 03:45 1322.94000000 1323.24000000 1322.33000000 1323.33000000 1323.07493003 0.66873801 2013 1518494400 2018.02.13 04:00 1323.23000000 1322.96000000 1322.85000000 1323.64000000 1323.06398432 0.62646990 2887 1518495300 2018.02.13 04:15 1322.96000000 1322.60000000 1322.45000000 1323.04000000 1323.01979533 0.60675528 1804 1518496200 2018.02.13 04:30 1322.58000000 1322.98000000 1322.51000000 1323.11000000 1323.01600530 0.60189628 2009 1518497100 2018.02.13 04:45 1322.99000000 1323.13000000 1322.66000000 1323.34000000 1323.02686194 0.47921248 2268 1518498000 2018.02.13 05:00 1323.11000000 1323.65000000 1323.08000000 1323.79000000 1323.08620842 0.44606838 1973 1518498900 2018.02.13 05:15 1323.60000000 1323.60000000 1323.31000000 1323.74000000 1323.13514095 0.45783318 1345 1518499800 2018.02.13 05:30 1323.59000000 1323.50000000 1323.32000000 1323.75000000 1323.16988943 0.45970647 1383 1518500700 2018.02.13 05:45 1323.51000000 1324.02000000 1323.39000000 1324.23000000 1323.25085234 0.47369041 2357 1518501600 2018.02.13 06:00 1324.02000000 1324.60000000 1324.02000000 1324.82000000 1323.37934260 0.54336903 2264 1518502500 2018.02.13 06:15 1324.61000000 1325.18000000 1324.49000000 1325.46000000 1323.55083378 0.70858784 3260 1518503400 2018.02.13 06:30 1325.17000000 1325.75000000 1324.84000000 1326.05000000 1323.76027818 0.91604043 3562 1518504300 2018.02.13 06:45 1325.74000000 1326.17000000 1325.65000000 1326.28000000 1323.98977550 1.08495114 2314 1518505200 2018.02.13 07:00 1326.11000000 1326.55000000 1325.55000000 1326.73000000 1324.23360640 1.29271106 3218 1518506100 2018.02.13 07:15 1326.51000000 1326.11000000 1325.79000000 1326.55000000 1324.41231055 1.38597207 3122 1518507000 2018.02.13 07:30 1326.11000000 1326.35000000 1326.01000000 1328.41000000 1324.59685241 1.46150624 3337 1518507900 2018.02.13 07:45 1326.36000000 1326.39000000 1326.25000000 1327.24000000 1324.76762837 1.50510685 3328 1518508800 2018.02.13 08:00 1326.39000000 1326.70000000 1326.39000000 1327.26000000 1324.95166376 1.57653518 3119 1518509700 2018.02.13 08:15 1326.70000000 1326.51000000 1326.41000000 1327.16000000 1325.10007674 1.55131383 2852 1518510600 2018.02.13 08:30 1326.53000000 1325.53000000 1325.21000000 1326.71000000 1325.14102181 1.48685403 2655 1518511500 2018.02.13 08:45 1325.53000000 1325.79000000 1324.63000000 1326.25000000 1325.20282926 1.44370383 3131 1518512400 2018.02.13 09:00 1325.77000000 1325.70000000 1325.25000000 1326.39000000 1325.25017885 1.36482232 4427 1518513300 2018.02.13 09:15 1325.67000000 1326.05000000 1324.89000000 1326.17000000 1325.32635229 1.24700431 3112 1518514200 2018.02.13 09:30 1326.06000000 1327.73000000 1326.05000000 1328.13000000 1325.55527112 1.25067651 7298 1518515100 2018.02.13 09:45 1327.71000000 1327.30000000 1327.07000000 1328.75000000 1325.72143578 1.18972149 5877 1518516000 2018.02.13 10:00 1327.28000000 1327.66000000 1326.55000000 1328.07000000 1325.90606094 1.17128249 5843 1518516900 2018.02.13 10:15 1327.65000000 1329.19000000 1327.33000000 1329.39000000 1326.21881704 1.26385512 5072 1518517800 2018.02.13 10:30 1329.19000000 1329.08000000 1328.88000000 1329.99000000 1326.49131066 1.26599781 5228 1518518700 2018.02.13 10:45 1329.12000000 1328.75000000 1328.51000000 1329.39000000 1326.70642393 1.23633767 3623 1518519600 2018.02.13 11:00 1328.77000000 1329.36000000 1328.37000000 1329.62000000 1326.95914546 1.27615452 4062 1518520500 2018.02.13 11:15 1329.36000000 1329.04000000 1328.72000000 1329.55000000 1327.15732208 1.29460155 2927 1518521400 2018.02.13 11:30 1329.04000000 1328.41000000 1328.33000000 1329.35000000 1327.27662474 1.28649183 3706 1518522300 2018.02.13 11:45 1328.41000000 1328.62000000 1328.40000000 1329.00000000 1327.40456524 1.29767467 3365 1518523200 2018.02.13 12:00 1328.62000000 1329.06000000 1328.48000000 1329.31000000 1327.56222569 1.33783263 3183 1518524100 2018.02.13 12:15 1329.06000000 1329.96000000 1328.98000000 1330.08000000 1327.79058515 1.40704074 3141 1518525000 2018.02.13 12:30 1329.95000000 1329.84000000 1329.15000000 1331.08000000 1327.98576752 1.45167081 4897 1518525900 2018.02.13 12:45 1329.81000000 1329.53000000 1329.18000000 1329.88000000 1328.13283728 1.45584843 3941 1518526800 2018.02.13 13:00 1329.49000000 1329.10000000 1328.76000000 1329.66000000 1328.22494801 1.44090704 3218 1518527700 2018.02.13 13:15 1329.11000000 1328.84000000 1328.71000000 1329.61000000 1328.28352439 1.39687723 2408 1518528600 2018.02.13 13:30 1328.85000000 1328.90000000 1328.48000000 1329.06000000 1328.34223636 1.25756581 3159 1518529500 2018.02.13 13:45 1328.90000000 1327.64000000 1327.44000000 1329.03000000 1328.27535670 1.14210471 3258 1518530400 2018.02.13 14:00 1327.64000000 1328.28000000 1327.24000000 1328.52000000 1328.27579892 0.98614359 3044 1518531300 2018.02.13 14:15 1328.29000000 1329.18000000 1328.21000000 1329.41000000 1328.36191331 0.82906354 3497 1518532200 2018.02.13 14:30 1329.19000000 1328.51000000 1328.30000000 1329.77000000 1328.37601680 0.80991748 4201 1518533100 2018.02.13 14:45 1328.49000000 1328.13000000 1327.76000000 1328.76000000 1328.35258663 0.78996795 3448 1518534000 2018.02.13 15:00 1328.24000000 1326.68000000 1326.15000000 1328.24000000 1328.19329267 0.95365133 5348 1518534900 2018.02.13 15:15 1326.68000000 1326.31000000 1325.47000000 1326.83000000 1328.01393146 1.11223500 4318 1518535800 2018.02.13 15:30 1326.31000000 1326.25000000 1325.32000000 1326.95000000 1327.84593799 1.23850738 4600 1518536700 2018.02.13 15:45 1326.24000000 1325.89000000 1325.25000000 1326.86000000 1327.65965818 1.38444391 5598 1518537600 2018.02.13 16:00 1325.88000000 1325.27000000 1324.91000000 1326.40000000 1327.43207169 1.53057176 5292 1518538500 2018.02.13 16:15 1325.28000000 1324.52000000 1324.00000000 1325.52000000 1327.15473153 1.73186887 5570 1518539400 2018.02.13 16:30 1324.53000000 1323.73000000 1322.91000000 1325.09000000 1326.82856662 1.99422429 9862 1518540300 2018.02.13 16:45 1323.73000000 1325.83000000 1322.93000000 1326.03000000 1326.73346504 2.00421267 9391 1518541200 2018.02.13 17:00 1325.86000000 1324.61000000 1323.99000000 1325.95000000 1326.53123027 2.06445002 7654 1518542100 2018.02.13 17:15 1324.59000000 1326.72000000 1324.32000000 1326.77000000 1326.54920834 1.91118309 6380 1518543000 2018.02.13 17:30 1326.71000000 1327.57000000 1326.31000000 1328.50000000 1326.64642659 1.75230465 7559 1518543900 2018.02.13 17:45 1327.57000000 1328.67000000 1327.41000000 1328.83000000 1326.83914787 1.65779435 7129 1518544800 2018.02.13 18:00 1328.65000000 1329.55000000 1327.58000000 1329.62000000 1327.09732426 1.67805274 7471 1518545700 2018.02.13 18:15 1329.55000000 1328.18000000 1327.81000000 1329.58000000 1327.20043624 1.65800976 6928 1518546600 2018.02.13 18:30 1328.18000000 1328.65000000 1327.63000000 1328.79000000 1327.33848993 1.66783875 4798 1518547500 2018.02.13 18:45 1328.64000000 1328.49000000 1327.56000000 1328.72000000 1327.44815756 1.70836856 3985 1518548400 2018.02.13 19:00 1328.54000000 1328.26000000 1328.03000000 1328.72000000 1327.52547588 1.72754951 3334 1518549300 2018.02.13 19:15 1328.26000000 1327.39000000 1326.92000000 1328.37000000 1327.51257342 1.68346660 4012 1518550200 2018.02.13 19:30 1327.40000000 1326.72000000 1326.59000000 1327.79000000 1327.43709024 1.65062629 3299 1518551100 2018.02.13 19:45 1326.71000000 1327.37000000 1326.52000000 1327.38000000 1327.43070069 1.64106889 3309 1518552000 2018.02.13 20:00 1327.37000000 1328.63000000 1327.34000000 1328.71000000 1327.54491967 1.69238184 3953 1518552900 2018.02.13 20:15 1328.62000000 1328.11000000 1327.82000000 1329.03000000 1327.59873685 1.69210301 5234 1518553800 2018.02.13 20:30 1328.16000000 1327.25000000 1327.01000000 1328.16000000 1327.56552381 1.65660898 3508 1518554700 2018.02.13 20:45 1327.24000000 1326.96000000 1326.71000000 1327.58000000 1327.50785488 1.60459296 2777 1518555600 2018.02.13 21:00 1326.98000000 1326.97000000 1326.71000000 1327.72000000 1327.45663060 1.52012826 2773 1518556500 2018.02.13 21:15 1326.98000000 1327.50000000 1326.60000000 1327.60000000 1327.46076102 1.37132266 2379 1518557400 2018.02.13 21:30 1327.51000000 1328.19000000 1327.51000000 1328.24000000 1327.53021235 1.09512939 2409 1518558300 2018.02.13 21:45 1328.20000000 1328.31000000 1327.50000000 1328.61000000 1327.60447784 1.03185740 2323 1518559200 2018.02.13 22:00 1328.36000000 1328.65000000 1328.34000000 1328.95000000 1327.70405138 0.78785096 2339 1518560100 2018.02.13 22:15 1328.62000000 1329.00000000 1328.41000000 1329.92000000 1327.82747506 0.77023432 3105 1518561000 2018.02.13 22:30 1328.99000000 1329.17000000 1328.97000000 1329.73000000 1327.95533458 0.79149695 2782 1518561900 2018.02.13 22:45 1329.16000000 1329.13000000 1329.06000000 1329.87000000 1328.06720748 0.80293175 3379 1518562800 2018.02.13 23:00 1329.12000000 1329.19000000 1328.97000000 1329.39000000 1328.17414010 0.77520131 1293 1518563700 2018.02.13 23:15 1329.18000000 1329.25000000 1329.16000000 1329.41000000 1328.27660295 0.81994381 787 1518564600 2018.02.13 23:30 1329.25000000 1329.53000000 1329.04000000 1329.64000000 1328.39597409 0.88067532 684 1518565500 2018.02.13 23:45 1329.52000000 1329.36000000 1328.96000000 1329.70000000 1328.48778608 0.92595839 1003 1518570000 2018.02.14 01:00 1328.76000000 1330.01000000 1328.76000000 1330.15000000 1328.63275884 1.01790131 1792 1518570900 2018.02.14 01:15 1330.01000000 1331.82000000 1329.94000000 1332.99000000 1328.93630562 1.26710945 2429 1518571800 2018.02.14 01:30 1331.82000000 1331.50000000 1331.34000000 1332.35000000 1329.18046699 1.34803924 1717 1518572700 2018.02.14 01:45 1331.52000000 1331.80000000 1331.40000000 1331.97000000 1329.42994632 1.46303473 1506 1518573600 2018.02.14 02:00 1331.89000000 1332.11000000 1331.60000000 1332.13000000 1329.68518953 1.62941477 2528 1518574500 2018.02.14 02:15 1332.09000000 1332.34000000 1331.81000000 1332.41000000 1329.93802862 1.75797118 2315 1518575400 2018.02.14 02:30 1332.34000000 1332.42000000 1332.04000000 1332.72000000 1330.17440685 1.79562663 1657 1518576300 2018.02.14 02:45 1332.41000000 1332.66000000 1332.11000000 1333.14000000 1330.41113000 1.78352910 2405 1518577200 2018.02.14 03:00 1332.65000000 1332.51000000 1332.02000000 1333.86000000 1330.61102238 1.71012818 3719 1518578100 2018.02.14 03:15 1332.51000000 1331.89000000 1331.62000000 1332.57000000 1330.73282978 1.60574530 2871 1518579000 2018.02.14 03:30 1331.92000000 1331.71000000 1330.96000000 1331.97000000 1330.82589361 1.52738199 2961 1518579900 2018.02.14 03:45 1331.71000000 1332.22000000 1331.41000000 1332.23000000 1330.95866565 1.46099480 2365 1518580800 2018.02.14 04:00 1332.22000000 1332.92000000 1332.00000000 1332.92000000 1331.14545939 1.43864993 3043 1518581700 2018.02.14 04:15 1332.91000000 1333.51000000 1332.69000000 1333.83000000 1331.37065374 1.45657786 4291 1518582600 2018.02.14 04:30 1333.50000000 1333.48000000 1333.38000000 1334.17000000 1331.57154386 1.45023699 2936 1518583500 2018.02.14 04:45 1333.48000000 1335.10000000 1333.39000000 1335.13000000 1331.90758730 1.55226556 4957 1518584400 2018.02.14 05:00 1335.10000000 1334.53000000 1334.40000000 1335.40000000 1332.15734089 1.54389097 5578 1518585300 2018.02.14 05:15 1334.52000000 1335.62000000 1334.50000000 1335.71000000 1332.48711795 1.59399902 3426 1518586200 2018.02.14 05:30 1335.62000000 1335.43000000 1335.32000000 1335.88000000 1332.76739243 1.58920274 3897 1518587100 2018.02.14 05:45 1335.44000000 1336.27000000 1335.15000000 1336.97000000 1333.10097410 1.58731074 3548 1518588000 2018.02.14 06:00 1336.27000000 1335.75000000 1335.23000000 1336.33000000 1333.35326228 1.53827359 3506 1518588900 2018.02.14 06:15 1335.75000000 1334.84000000 1334.69000000 1335.79000000 1333.49485635 1.53539457 2743 1518589800 2018.02.14 06:30 1334.84000000 1334.66000000 1334.54000000 1335.69000000 1333.60582241 1.48925244 2841 1518590700 2018.02.14 06:45 1334.67000000 1334.56000000 1334.13000000 1334.91000000 1333.69669647 1.44453141 2731 1518591600 2018.02.14 07:00 1334.57000000 1334.72000000 1334.24000000 1334.98000000 1333.79415395 1.41116995 2714 1518592500 2018.02.14 07:15 1334.72000000 1334.59000000 1334.49000000 1335.07000000 1333.86994881 1.37713659 2094 1518593400 2018.02.14 07:30 1334.60000000 1335.17000000 1334.57000000 1335.42000000 1333.99376321 1.35370734 2837 1518594300 2018.02.14 07:45 1335.17000000 1334.88000000 1334.75000000 1335.58000000 1334.07816671 1.32367645 2404 1518595200 2018.02.14 08:00 1334.87000000 1334.65000000 1334.47000000 1335.06000000 1334.13262703 1.27341759 1917 1518596100 2018.02.14 08:15 1334.66000000 1333.66000000 1333.55000000 1334.79000000 1334.08761493 1.18684617 2607 1518597000 2018.02.14 08:30 1333.65000000 1334.13000000 1333.40000000 1334.16000000 1334.09165160 1.05945715 2557 1518597900 2018.02.14 08:45 1334.14000000 1334.37000000 1334.02000000 1334.50000000 1334.11816097 0.96056927 2233 1518598800 2018.02.14 09:00 1334.33000000 1334.10000000 1333.59000000 1334.37000000 1334.11643136 0.92355265 2488 1518599700 2018.02.14 09:15 1334.10000000 1333.48000000 1333.45000000 1334.29000000 1334.05581885 0.96393474 2116 1518600600 2018.02.14 09:30 1333.49000000 1332.49000000 1332.06000000 1333.59000000 1333.90669324 1.11114128 5676 1518601500 2018.02.14 09:45 1332.49000000 1331.92000000 1331.47000000 1332.49000000 1333.71748436 1.27188657 3967 1518602400 2018.02.14 10:00 1331.91000000 1332.40000000 1331.69000000 1333.12000000 1333.59200966 1.36183908 4392 1518603300 2018.02.14 10:15 1332.40000000 1332.11000000 1331.66000000 1332.44000000 1333.45086588 1.39745352 3605 1518604200 2018.02.14 10:30 1332.11000000 1332.66000000 1331.83000000 1332.76000000 1333.37554532 1.37379647 3967 1518605100 2018.02.14 10:45 1332.67000000 1331.78000000 1331.64000000 1332.70000000 1333.22358863 1.32732058 2707 1518606000 2018.02.14 11:00 1331.73000000 1331.18000000 1330.92000000 1331.86000000 1333.02896114 1.35744862 4116 1518606900 2018.02.14 11:15 1331.18000000 1330.73000000 1330.70000000 1331.46000000 1332.81001246 1.46921918 2810 1518607800 2018.02.14 11:30 1330.72000000 1330.44000000 1330.17000000 1330.75000000 1332.58429699 1.57980429 3212 1518608700 2018.02.14 11:45 1330.44000000 1330.45000000 1330.24000000 1331.04000000 1332.38103061 1.65434500 2501 1518609600 2018.02.14 12:00 1330.47000000 1330.48000000 1330.21000000 1330.78000000 1332.19998007 1.68003817 3078 1518610500 2018.02.14 12:15 1330.46000000 1331.06000000 1330.46000000 1331.17000000 1332.09141054 1.64379545 2410 1518611400 2018.02.14 12:30 1331.06000000 1331.26000000 1330.77000000 1331.54000000 1332.01222859 1.52305627 2812 1518612300 2018.02.14 12:45 1331.27000000 1331.96000000 1331.22000000 1332.38000000 1332.00725443 1.38245272 2848 1518613200 2018.02.14 13:00 1331.96000000 1331.53000000 1331.15000000 1332.02000000 1331.96180163 1.25885645 2528 1518614100 2018.02.14 13:15 1331.53000000 1331.21000000 1330.69000000 1331.53000000 1331.89020148 1.21553320 2447 1518615000 2018.02.14 13:30 1331.23000000 1331.35000000 1330.92000000 1331.74000000 1331.83875372 1.11336494 2293 1518615900 2018.02.14 13:45 1331.34000000 1330.32000000 1329.66000000 1331.41000000 1331.69411050 0.99978384 3148 1518616800 2018.02.14 14:00 1330.33000000 1331.32000000 1330.27000000 1331.40000000 1331.65848093 0.83967312 2956 1518617700 2018.02.14 14:15 1331.33000000 1330.92000000 1330.69000000 1331.79000000 1331.58814942 0.72937345 2728 1518618600 2018.02.14 14:30 1330.93000000 1331.51000000 1330.75000000 1331.93000000 1331.58070661 0.69844793 3226 1518619500 2018.02.14 14:45 1331.50000000 1331.40000000 1331.30000000 1332.31000000 1331.56349646 0.68881123 3334 1518620400 2018.02.14 15:00 1331.47000000 1330.94000000 1330.73000000 1331.97000000 1331.50411585 0.65030022 3825 1518621300 2018.02.14 15:15 1330.93000000 1330.74000000 1330.63000000 1331.65000000 1331.43134291 0.62388429 4312 1518622200 2018.02.14 15:30 1330.73000000 1324.55000000 1317.62000000 1330.95000000 1330.77597692 1.49209990 17116 1518623100 2018.02.14 15:45 1324.52000000 1327.54000000 1322.91000000 1329.02000000 1330.46778864 1.62844692 11814 1518624000 2018.02.14 16:00 1327.55000000 1329.27000000 1326.81000000 1332.24000000 1330.35371353 1.64527764 11156 1518624900 2018.02.14 16:15 1329.26000000 1333.07000000 1328.80000000 1334.25000000 1330.61240748 1.73949925 9227 1518625800 2018.02.14 16:30 1333.12000000 1333.73000000 1331.28000000 1335.17000000 1330.90932105 1.87839605 12832 1518626700 2018.02.14 16:45 1333.74000000 1333.92000000 1332.88000000 1336.15000000 1331.19605238 2.01402547 11731 1518627600 2018.02.14 17:00 1333.87000000 1342.25000000 1333.86000000 1344.26000000 1332.24880930 3.25948961 15491 1518628500 2018.02.14 17:15 1342.27000000 1344.39000000 1342.23000000 1346.33000000 1333.40511317 4.41234258 13215 1518629400 2018.02.14 17:30 1344.40000000 1347.57000000 1344.31000000 1348.49000000 1334.75415001 5.67913892 10900 1518630300 2018.02.14 17:45 1347.58000000 1348.36000000 1346.75000000 1349.40000000 1336.04994525 6.72936238 10698 1518631200 2018.02.14 18:00 1348.35000000 1347.78000000 1345.82000000 1349.27000000 1337.16709332 7.45751425 11326 1518632100 2018.02.14 18:15 1347.82000000 1347.19000000 1347.11000000 1348.82000000 1338.12165586 7.94584425 8108 1518633000 2018.02.14 18:30 1347.18000000 1348.45000000 1346.52000000 1348.51000000 1339.10530769 8.41459775 7052 1518633900 2018.02.14 18:45 1348.45000000 1346.79000000 1345.91000000 1348.68000000 1339.83718314 8.56695391 7671 1518634800 2018.02.14 19:00 1346.80000000 1347.14000000 1345.73000000 1347.23000000 1340.53268951 8.69738989 6316 1518635700 2018.02.14 19:15 1347.15000000 1347.93000000 1346.97000000 1348.47000000 1341.23719527 8.76369703 7281 1518636600 2018.02.14 19:30 1347.90000000 1348.45000000 1347.81000000 1348.69000000 1341.92412906 8.79948628 5327 1518637500 2018.02.14 19:45 1348.45000000 1349.13000000 1347.96000000 1349.44000000 1342.61040248 8.77328708 6757 1518638400 2018.02.14 20:00 1349.14000000 1351.26000000 1349.05000000 1351.31000000 1343.43417367 8.74355919 8829 1518639300 2018.02.14 20:15 1351.23000000 1355.18000000 1351.17000000 1355.62000000 1344.55282380 8.84253839 14308 1518640200 2018.02.14 20:30 1355.17000000 1351.97000000 1351.16000000 1355.22000000 1345.25922153 7.88154874 9991 1518641100 2018.02.14 20:45 1351.98000000 1352.68000000 1351.62000000 1353.23000000 1345.96596234 7.04126883 8433 1518642000 2018.02.14 21:00 1352.67000000 1353.43000000 1352.08000000 1353.57000000 1346.67682307 6.17460479 6485 1518642900 2018.02.14 21:15 1353.43000000 1353.97000000 1352.27000000 1354.52000000 1347.37141135 5.54597588 6643 1518643800 2018.02.14 21:30 1353.97000000 1353.89000000 1353.41000000 1355.48000000 1347.99222931 4.73864542 7698 1518644700 2018.02.14 21:45 1353.88000000 1353.74000000 1353.31000000 1354.60000000 1348.53963605 3.57341578 5895 1518645600 2018.02.14 22:00 1353.74000000 1354.55000000 1353.13000000 1354.91000000 1349.11205166 3.32158958 5898 1518646500 2018.02.14 22:15 1354.60000000 1354.09000000 1353.45000000 1354.90000000 1349.58614198 3.14602942 5617 1518647400 2018.02.14 22:30 1354.06000000 1354.69000000 1353.67000000 1355.00000000 1350.07222370 3.13463473 4691 1518648300 2018.02.14 22:45 1354.67000000 1352.07000000 1351.69000000 1354.81000000 1350.26248811 3.07875364 7165 1518649200 2018.02.14 23:00 1352.12000000 1350.88000000 1350.25000000 1352.40000000 1350.32129876 3.01037770 4009 1518650100 2018.02.14 23:15 1350.85000000 1350.74000000 1350.21000000 1351.20000000 1350.36117507 2.91279354 1562 1518651000 2018.02.14 23:30 1350.71000000 1350.63000000 1350.48000000 1351.01000000 1350.38677744 2.87044838 854 1518651900 2018.02.14 23:45 1350.62000000 1350.42000000 1350.24000000 1351.02000000 1350.38994150 2.75381370 998 1518656400 2018.02.15 01:00 1349.68000000 1350.15000000 1349.68000000 1350.75000000 1350.36708993 2.67058545 1968 1518657300 2018.02.15 01:15 1350.16000000 1350.68000000 1350.16000000 1350.73000000 1350.39689089 2.59533566 1407 1518658200 2018.02.15 01:30 1350.69000000 1353.62000000 1350.60000000 1353.62000000 1350.70385366 2.43663622 3025 1518659100 2018.02.15 01:45 1353.62000000 1353.82000000 1353.28000000 1354.65000000 1351.00062950 2.29081362 4900 1518660000 2018.02.15 02:00 1353.88000000 1353.10000000 1352.97000000 1355.10000000 1351.20056955 2.19528235 4881 1518660900 2018.02.15 02:15 1353.09000000 1353.59000000 1352.74000000 1353.81000000 1351.42813435 1.92656341 3536 1518661800 2018.02.15 02:30 1353.58000000 1351.58000000 1351.58000000 1353.86000000 1351.44259775 1.91414912 3407 1518662700 2018.02.15 02:45 1351.64000000 1351.41000000 1350.71000000 1351.88000000 1351.43949320 1.89588050 4096 1518663600 2018.02.15 03:00 1351.41000000 1351.55000000 1351.22000000 1352.56000000 1351.45001766 1.83726138 3517 1518664500 2018.02.15 03:15 1351.56000000 1353.41000000 1351.48000000 1353.97000000 1351.63668264 1.70847615 5306 1518665400 2018.02.15 03:30 1353.42000000 1353.40000000 1352.77000000 1354.21000000 1351.80461763 1.60943927 5291 1518666300 2018.02.15 03:45 1353.41000000 1352.40000000 1352.30000000 1353.94000000 1351.86132071 1.53731796 2757 1518667200 2018.02.15 04:00 1352.41000000 1352.54000000 1352.02000000 1352.81000000 1351.92595683 1.40724766 2304 1518668100 2018.02.15 04:15 1352.55000000 1353.35000000 1352.55000000 1353.64000000 1352.06157999 1.33837228 1564 1518669000 2018.02.15 04:30 1353.36000000 1354.54000000 1353.11000000 1355.15000000 1352.29761999 1.32141632 4163 1518669900 2018.02.15 04:45 1354.52000000 1353.89000000 1353.75000000 1354.94000000 1352.44927523 1.37737480 2943 1518670800 2018.02.15 05:00 1353.89000000 1353.79000000 1353.74000000 1354.20000000 1352.57696331 1.37295530 3006 1518671700 2018.02.15 05:15 1353.78000000 1353.80000000 1353.09000000 1354.21000000 1352.69344299 1.34280312 2348 1518672600 2018.02.15 05:30 1353.82000000 1354.00000000 1353.68000000 1354.31000000 1352.81787699 1.29479565 2996 1518673500 2018.02.15 05:45 1354.06000000 1354.38000000 1353.85000000 1354.42000000 1352.96665061 1.22222635 1670 1518674400 2018.02.15 06:00 1354.40000000 1354.87000000 1354.35000000 1354.88000000 1353.14792198 1.10979004 2061 1518675300 2018.02.15 06:15 1354.87000000 1355.15000000 1354.22000000 1355.20000000 1353.33859608 1.03156295 2188 1518676200 2018.02.15 06:30 1355.15000000 1354.35000000 1354.22000000 1355.29000000 1353.43492026 1.04875963 2410 1518677100 2018.02.15 06:45 1354.37000000 1353.89000000 1353.84000000 1354.66000000 1353.47826119 1.05045321 2335 1518678000 2018.02.15 07:00 1353.87000000 1354.27000000 1353.86000000 1354.92000000 1353.55366489 1.06246943 2152 1518678900 2018.02.15 07:15 1354.26000000 1353.60000000 1353.60000000 1354.40000000 1353.55807775 1.06268561 1567 1518679800 2018.02.15 07:30 1353.60000000 1354.47000000 1353.53000000 1354.57000000 1353.64492749 0.98300364 1467 1518680700 2018.02.15 07:45 1354.48000000 1354.27000000 1354.17000000 1355.17000000 1353.70445821 0.84949626 1664 1518681600 2018.02.15 08:00 1354.27000000 1354.28000000 1353.95000000 1354.96000000 1353.75927171 0.69579220 2412 1518682500 2018.02.15 08:15 1354.29000000 1353.95000000 1353.91000000 1354.89000000 1353.77743631 0.68767866 2186 1518683400 2018.02.15 08:30 1353.92000000 1353.69000000 1353.30000000 1354.27000000 1353.76910904 0.68520384 1931 1518684300 2018.02.15 08:45 1353.67000000 1352.55000000 1352.44000000 1354.02000000 1353.65300342 0.71616531 2739 1518685200 2018.02.15 09:00 1352.58000000 1353.94000000 1352.19000000 1354.04000000 1353.68033643 0.65881344 4534 1518686100 2018.02.15 09:15 1353.91000000 1353.87000000 1353.24000000 1354.36000000 1353.69839962 0.64525642 4949 1518687000 2018.02.15 09:30 1353.88000000 1354.38000000 1353.32000000 1354.55000000 1353.76331395 0.60017052 6587 1518687900 2018.02.15 09:45 1354.36000000 1354.74000000 1353.55000000 1355.11000000 1353.85633167 0.59235319 5838 1518688800 2018.02.15 10:00 1354.70000000 1355.10000000 1353.91000000 1355.12000000 1353.97477627 0.60493443 4856 1518689700 2018.02.15 10:15 1355.04000000 1355.23000000 1354.75000000 1356.40000000 1354.09432139 0.62603872 4943 1518690600 2018.02.15 10:30 1355.22000000 1355.53000000 1354.57000000 1356.01000000 1354.23105268 0.67083161 4239 1518691500 2018.02.15 10:45 1355.53000000 1356.51000000 1355.13000000 1357.15000000 1354.44809528 0.81759712 3864 1518692400 2018.02.15 11:00 1356.50000000 1353.82000000 1353.82000000 1356.70000000 1354.38827669 0.82137798 3789 1518693300 2018.02.15 11:15 1353.83000000 1354.43000000 1353.32000000 1354.86000000 1354.39225033 0.80380927 3066 1518694200 2018.02.15 11:30 1354.42000000 1355.52000000 1354.40000000 1355.70000000 1354.49965506 0.84796964 4011 1518695100 2018.02.15 11:45 1355.54000000 1354.69000000 1354.21000000 1355.85000000 1354.51778315 0.83946357 3179 1518696000 2018.02.15 12:00 1354.67000000 1354.53000000 1353.97000000 1354.87000000 1354.51894666 0.83772560 3662 1518696900 2018.02.15 12:15 1354.52000000 1354.31000000 1354.08000000 1354.80000000 1354.49904698 0.81302386 2391 1518697800 2018.02.15 12:30 1354.35000000 1354.27000000 1353.77000000 1354.71000000 1354.47723298 0.81440495 2514 1518698700 2018.02.15 12:45 1354.26000000 1353.67000000 1353.27000000 1354.27000000 1354.40035365 0.83396007 3098 1518699600 2018.02.15 13:00 1353.65000000 1352.93000000 1352.70000000 1353.98000000 1354.26031997 0.90421866 2466 1518700500 2018.02.15 13:15 1352.92000000 1351.82000000 1350.65000000 1353.11000000 1354.02790854 1.08263127 3356 1518701400 2018.02.15 13:30 1351.82000000 1351.81000000 1351.47000000 1352.35000000 1353.81667916 1.23380049 2888 1518702300 2018.02.15 13:45 1351.81000000 1351.06000000 1350.44000000 1351.84000000 1353.55413829 1.42964989 3816 1518703200 2018.02.15 14:00 1351.09000000 1350.37000000 1350.23000000 1351.50000000 1353.25088702 1.69204324 3849 1518704100 2018.02.15 14:15 1350.36000000 1350.06000000 1348.58000000 1350.55000000 1352.94699302 1.93441310 4463 1518705000 2018.02.15 14:30 1350.08000000 1350.92000000 1349.72000000 1351.07000000 1352.75394607 2.03001862 3850 1518705900 2018.02.15 14:45 1350.93000000 1350.76000000 1350.63000000 1351.69000000 1352.56404644 2.09557759 4566 1518706800 2018.02.15 15:00 1350.77000000 1352.68000000 1350.58000000 1353.36000000 1352.57508964 2.01385817 4819 1518707700 2018.02.15 15:15 1352.68000000 1351.30000000 1350.85000000 1352.83000000 1352.45365253 1.97849917 4325 1518708600 2018.02.15 15:30 1351.30000000 1353.15000000 1350.52000000 1353.92000000 1352.51997133 1.84571356 7753 1518709500 2018.02.15 15:45 1353.16000000 1352.73000000 1351.96000000 1353.88000000 1352.53997406 1.61381085 4955 1518710400 2018.02.15 16:00 1352.74000000 1353.26000000 1351.25000000 1353.65000000 1352.60854796 1.59037344 4981 1518711300 2018.02.15 16:15 1353.25000000 1353.97000000 1353.10000000 1354.39000000 1352.73821006 1.56577169 5145 1518712200 2018.02.15 16:30 1353.97000000 1353.37000000 1352.29000000 1354.12000000 1352.79838053 1.45154393 9014 1518713100 2018.02.15 16:45 1353.37000000 1353.73000000 1352.30000000 1354.39000000 1352.88710620 1.42340218 7305 1518714000 2018.02.15 17:00 1353.72000000 1350.88000000 1350.15000000 1353.84000000 1352.69595322 1.38733517 9015 1518714900 2018.02.15 17:15 1350.86000000 1351.80000000 1348.92000000 1352.19000000 1352.61062435 1.32733893 7949 1518715800 2018.02.15 17:30 1351.78000000 1352.23000000 1351.56000000 1352.73000000 1352.57437441 1.26392340 7453 1518716700 2018.02.15 17:45 1352.23000000 1352.08000000 1351.55000000 1353.60000000 1352.52729113 1.22560901 7458 1518717600 2018.02.15 18:00 1352.12000000 1351.68000000 1349.87000000 1353.39000000 1352.44659674 1.20356676 9068 1518718500 2018.02.15 18:15 1351.68000000 1352.17000000 1351.26000000 1352.28000000 1352.42025419 1.18741666 5843 1518719400 2018.02.15 18:30 1352.17000000 1351.52000000 1351.46000000 1352.96000000 1352.33451570 1.16822395 5120 1518720300 2018.02.15 18:45 1351.53000000 1351.98000000 1351.22000000 1352.30000000 1352.30075230 1.12717514 4107 1518721200 2018.02.15 19:00 1351.96000000 1351.16000000 1350.45000000 1352.06000000 1352.19210922 1.05412966 4531 1518722100 2018.02.15 19:15 1351.16000000 1349.52000000 1348.69000000 1351.25000000 1351.93762263 1.10929596 6806 1518723000 2018.02.15 19:30 1349.50000000 1351.05000000 1349.27000000 1351.72000000 1351.85308714 1.11555748 5057 1518723900 2018.02.15 19:45 1351.05000000 1351.29000000 1350.72000000 1351.79000000 1351.79945979 1.10793732 4471 1518724800 2018.02.15 20:00 1351.29000000 1352.29000000 1350.99000000 1352.59000000 1351.84617791 1.08573229 4712 1518725700 2018.02.15 20:15 1352.27000000 1352.44000000 1351.90000000 1353.01000000 1351.90273239 1.07439403 4808 1518726600 2018.02.15 20:30 1352.45000000 1352.69000000 1350.72000000 1353.32000000 1351.97771026 1.04152203 4396 1518727500 2018.02.15 20:45 1352.70000000 1352.79000000 1352.19000000 1353.19000000 1352.05507119 1.03793030 2850 1518728400 2018.02.15 21:00 1352.79000000 1353.65000000 1352.79000000 1354.28000000 1352.20696917 1.06626230 3473 1518729300 2018.02.15 21:15 1353.66000000 1354.12000000 1353.16000000 1354.22000000 1352.38916258 1.10844118 2866 1518730200 2018.02.15 21:30 1354.17000000 1353.60000000 1353.18000000 1354.48000000 1352.50448043 1.15156816 2846 1518731100 2018.02.15 21:45 1353.60000000 1354.89000000 1353.51000000 1355.08000000 1352.73167277 1.31505870 3760 1518732000 2018.02.15 22:00 1354.90000000 1354.64000000 1354.04000000 1355.19000000 1352.91341822 1.37879419 3954 1518732900 2018.02.15 22:15 1354.63000000 1355.02000000 1354.13000000 1355.15000000 1353.11404506 1.50028620 2227 1518733800 2018.02.15 22:30 1355.03000000 1354.68000000 1354.03000000 1355.06000000 1353.26318362 1.57834451 2346 1518734700 2018.02.15 22:45 1354.68000000 1353.41000000 1353.15000000 1354.74000000 1353.27716614 1.56120881 2814 1518735600 2018.02.15 23:00 1353.40000000 1352.96000000 1352.38000000 1353.48000000 1353.24695984 1.51213378 1895 1518736500 2018.02.15 23:15 1352.94000000 1352.88000000 1352.57000000 1353.08000000 1353.21201128 1.48569736 549 1518737400 2018.02.15 23:30 1352.86000000 1353.36000000 1352.72000000 1353.57000000 1353.22610545 1.44001678 797 1518738300 2018.02.15 23:45 1353.35000000 1353.23000000 1353.05000000 1353.61000000 1353.22647636 1.41286597 881 1518742800 2018.02.16 01:00 1353.33000000 1354.02000000 1353.32000000 1354.27000000 1353.30205004 1.35461454 1743 1518743700 2018.02.16 01:15 1354.01000000 1353.48000000 1353.33000000 1354.12000000 1353.31899765 1.05872330 1045 1518744600 2018.02.16 01:30 1353.49000000 1354.08000000 1353.34000000 1354.28000000 1353.39147407 0.93537620 1824 1518745500 2018.02.16 01:45 1354.08000000 1353.94000000 1353.59000000 1354.31000000 1353.44371463 0.80574001 2515 1518746400 2018.02.16 02:00 1353.93000000 1353.86000000 1353.14000000 1354.29000000 1353.48336086 0.75737039 4182 1518747300 2018.02.16 02:15 1353.86000000 1353.50000000 1353.35000000 1354.08000000 1353.48494554 0.71998804 2600 1518748200 2018.02.16 02:30 1353.52000000 1353.64000000 1353.30000000 1353.96000000 1353.49971263 0.69229352 1782 1518749100 2018.02.16 02:45 1353.65000000 1352.91000000 1352.82000000 1353.81000000 1353.44354952 0.71248024 2786 1518750000 2018.02.16 03:00 1352.91000000 1352.83000000 1352.44000000 1353.06000000 1353.38511623 0.75089252 2722 1518750900 2018.02.16 03:15 1352.85000000 1353.89000000 1352.83000000 1354.29000000 1353.43320040 0.71949259 3113 1518751800 2018.02.16 03:30 1353.98000000 1354.14000000 1353.74000000 1354.67000000 1353.50051465 0.70761177 2407 1518752700 2018.02.16 03:45 1354.16000000 1354.39000000 1353.80000000 1354.89000000 1353.58522754 0.64018212 2456 1518753600 2018.02.16 04:00 1354.38000000 1354.37000000 1353.97000000 1354.51000000 1353.65996777 0.60746974 2258 1518754500 2018.02.16 04:15 1354.37000000 1355.69000000 1354.32000000 1356.10000000 1353.85330418 0.69291114 4425 1518755400 2018.02.16 04:30 1355.69000000 1356.08000000 1355.59000000 1356.20000000 1354.06537045 0.86455019 3577 1518756300 2018.02.16 04:45 1356.08000000 1356.74000000 1355.92000000 1357.38000000 1354.32009707 1.08724295 3484 1518757200 2018.02.16 05:00 1356.77000000 1356.74000000 1356.41000000 1357.17000000 1354.55056402 1.22318155 2115 1518758100 2018.02.16 05:15 1356.75000000 1356.01000000 1355.94000000 1356.86000000 1354.68955792 1.24080424 1932 1518759000 2018.02.16 05:30 1356.00000000 1356.07000000 1355.70000000 1356.26000000 1354.82102859 1.27229889 1999 1518759900 2018.02.16 05:45 1356.07000000 1356.59000000 1355.84000000 1356.68000000 1354.98950206 1.31725288 1843 1518760800 2018.02.16 06:00 1356.59000000 1358.89000000 1355.45000000 1358.98000000 1355.36097805 1.63073187 6500 1518761700 2018.02.16 06:15 1358.89000000 1358.61000000 1358.27000000 1359.50000000 1355.67040872 1.79928637 5779 1518762600 2018.02.16 06:30 1358.60000000 1358.41000000 1357.76000000 1358.98000000 1355.93132217 1.92708998 3663 1518763500 2018.02.16 06:45 1358.42000000 1358.72000000 1358.42000000 1359.42000000 1356.19691054 2.03682275 3226 1518764400 2018.02.16 07:00 1358.73000000 1359.39000000 1358.54000000 1359.97000000 1356.50101429 2.16108832 2413 1518765300 2018.02.16 07:15 1359.39000000 1358.50000000 1358.10000000 1359.39000000 1356.69139389 2.14408878 3000 1518766200 2018.02.16 07:30 1358.48000000 1358.37000000 1358.17000000 1359.03000000 1356.85126113 2.09802999 2122 1518767100 2018.02.16 07:45 1358.37000000 1358.32000000 1358.07000000 1358.91000000 1356.99114103 1.95250627 2114 1518768000 2018.02.16 08:00 1358.33000000 1358.03000000 1357.77000000 1358.40000000 1357.09007998 1.74034646 3006 1518768900 2018.02.16 08:15 1358.04000000 1358.34000000 1358.04000000 1358.68000000 1357.20911998 1.61305374 1378 1518769800 2018.02.16 08:30 1358.35000000 1357.90000000 1357.83000000 1358.43000000 1357.27491808 1.46497454 1230 1518770700 2018.02.16 08:45 1357.91000000 1357.63000000 1356.90000000 1357.94000000 1357.30873540 1.31311320 2134 1518771600 2018.02.16 09:00 1357.61000000 1357.79000000 1357.34000000 1358.27000000 1357.35457013 1.12946052 3183 1518772500 2018.02.16 09:15 1357.80000000 1357.78000000 1357.39000000 1358.13000000 1357.39508726 1.05648182 2628 1518773400 2018.02.16 09:30 1357.78000000 1358.28000000 1357.76000000 1358.73000000 1357.47936466 0.99916592 3826 1518774300 2018.02.16 09:45 1358.28000000 1357.77000000 1357.44000000 1358.40000000 1357.50704422 0.97586660 4112 1518775200 2018.02.16 10:00 1357.78000000 1360.16000000 1357.75000000 1360.25000000 1357.75970667 1.02475687 7025 1518776100 2018.02.16 10:15 1360.17000000 1358.40000000 1358.33000000 1360.36000000 1357.82068699 0.93159905 4323 1518777000 2018.02.16 10:30 1358.40000000 1358.46000000 1358.22000000 1359.05000000 1357.88157394 0.82361208 3024 1518777900 2018.02.16 10:45 1358.45000000 1360.04000000 1358.45000000 1360.23000000 1358.08713833 0.78752122 3023 1518778800 2018.02.16 11:00 1360.03000000 1360.92000000 1360.03000000 1361.00000000 1358.35693468 0.88889008 3593 1518779700 2018.02.16 11:15 1360.92000000 1360.84000000 1360.70000000 1361.10000000 1358.59341709 0.99382485 2932 1518780600 2018.02.16 11:30 1360.82000000 1360.59000000 1360.44000000 1361.75000000 1358.78356784 1.06702528 3242 1518781500 2018.02.16 11:45 1360.59000000 1359.99000000 1359.96000000 1360.82000000 1358.89846614 1.09695290 3190 1518782400 2018.02.16 12:00 1359.99000000 1359.75000000 1359.58000000 1360.63000000 1358.97956461 1.11128054 3400 1518783300 2018.02.16 12:15 1359.74000000 1358.94000000 1358.84000000 1359.87000000 1358.97579655 1.10591646 4561 1518784200 2018.02.16 12:30 1358.96000000 1359.54000000 1358.57000000 1359.97000000 1359.02953021 1.10623331 3427 1518785100 2018.02.16 12:45 1359.55000000 1358.75000000 1358.42000000 1359.73000000 1359.00290829 1.09606457 2971 1518786000 2018.02.16 13:00 1358.75000000 1358.57000000 1358.02000000 1359.00000000 1358.96167893 1.08012714 3636 1518786900 2018.02.16 13:15 1358.56000000 1358.91000000 1358.04000000 1359.02000000 1358.95675712 1.07162609 2616 1518787800 2018.02.16 13:30 1358.91000000 1357.85000000 1357.59000000 1359.11000000 1358.85135168 1.08818039 2719 1518788700 2018.02.16 13:45 1357.86000000 1358.13000000 1357.86000000 1359.21000000 1358.78265152 1.08200889 2802 1518789600 2018.02.16 14:00 1358.14000000 1356.89000000 1356.70000000 1358.38000000 1358.60239900 1.19227606 3849 1518790500 2018.02.16 14:15 1356.88000000 1354.95000000 1353.35000000 1356.94000000 1358.25455147 1.54056863 6070 1518791400 2018.02.16 14:30 1354.94000000 1356.27000000 1354.86000000 1356.28000000 1358.06554657 1.67536776 3651 1518792300 2018.02.16 14:45 1356.26000000 1356.28000000 1355.07000000 1356.68000000 1357.89549452 1.79178897 3600 1518793200 2018.02.16 15:00 1356.29000000 1356.30000000 1356.08000000 1357.13000000 1357.74354266 1.81488612 3905 1518794100 2018.02.16 15:15 1356.30000000 1355.20000000 1354.70000000 1356.97000000 1357.50130050 1.98805526 4196 1518795000 2018.02.16 15:30 1355.20000000 1354.53000000 1354.32000000 1356.09000000 1357.21831950 2.19131214 6132 1518795900 2018.02.16 15:45 1354.52000000 1355.36000000 1354.13000000 1356.36000000 1357.04133669 2.20430212 5502 1518796800 2018.02.16 16:00 1355.34000000 1354.34000000 1353.30000000 1355.35000000 1356.78406653 2.19652807 6949 1518797700 2018.02.16 16:15 1354.34000000 1352.44000000 1351.84000000 1354.44000000 1356.37034591 2.33317390 5218 1518798600 2018.02.16 16:30 1352.43000000 1353.91000000 1351.45000000 1354.64000000 1356.13602725 2.26570902 9281 1518799500 2018.02.16 16:45 1353.92000000 1353.94000000 1353.30000000 1355.14000000 1355.92688180 2.20128929 6663 1518800400 2018.02.16 17:00 1353.95000000 1352.57000000 1351.04000000 1353.97000000 1355.60717877 2.22364316 8412 1518801300 2018.02.16 17:15 1352.56000000 1353.75000000 1352.39000000 1354.10000000 1355.43030460 2.16910561 6243 1518802200 2018.02.16 17:30 1353.73000000 1354.62000000 1353.73000000 1354.97000000 1355.35313273 1.98432728 5445 1518803100 2018.02.16 17:45 1354.63000000 1355.54000000 1354.40000000 1355.93000000 1355.37092962 1.83216583 6163 1518804000 2018.02.16 18:00 1355.54000000 1356.19000000 1355.34000000 1356.29000000 1355.44893632 1.69719079 5892 1518804900 2018.02.16 18:15 1356.19000000 1355.17000000 1355.06000000 1356.63000000 1355.42237096 1.50780944 4675 1518805800 2018.02.16 18:30 1355.17000000 1354.09000000 1353.90000000 1355.61000000 1355.29547848 1.40799682 4194 1518806700 2018.02.16 18:45 1354.09000000 1353.22000000 1353.22000000 1354.45000000 1355.09781387 1.27695220 3799 1518807600 2018.02.16 19:00 1353.22000000 1351.90000000 1351.52000000 1353.43000000 1354.79326016 1.31426432 4645 1518808500 2018.02.16 19:15 1351.90000000 1353.47000000 1351.41000000 1353.51000000 1354.66723539 1.32064798 4445 1518809400 2018.02.16 19:30 1353.50000000 1352.98000000 1352.86000000 1353.91000000 1354.50654630 1.28941549 3455 1518810300 2018.02.16 19:45 1352.98000000 1353.67000000 1352.86000000 1354.07000000 1354.42687523 1.22121835 4489 1518811200 2018.02.16 20:00 1353.67000000 1353.48000000 1352.76000000 1353.98000000 1354.33669663 1.13809132 4540 1518812100 2018.02.16 20:15 1353.49000000 1353.47000000 1352.60000000 1354.05000000 1354.25415410 1.11155264 4832 1518813000 2018.02.16 20:30 1353.47000000 1351.48000000 1351.43000000 1353.51000000 1353.98994894 1.19813752 4827 1518813900 2018.02.16 20:45 1351.49000000 1348.51000000 1347.78000000 1351.74000000 1353.46804905 1.59323101 5173 1518814800 2018.02.16 21:00 1348.53000000 1346.27000000 1344.78000000 1348.61000000 1352.78252056 2.22825569 7823 1518815700 2018.02.16 21:15 1346.28000000 1348.00000000 1346.27000000 1348.89000000 1352.32704242 2.51728860 6014 1518816600 2018.02.16 21:30 1347.99000000 1348.07000000 1347.48000000 1348.60000000 1351.92160980 2.72727106 3490 1518817500 2018.02.16 21:45 1348.06000000 1347.66000000 1346.95000000 1348.33000000 1351.51574220 2.92190872 3326 1518818400 2018.02.16 22:00 1347.66000000 1346.93000000 1345.80000000 1347.73000000 1351.07900485 3.17495430 3904 1518819300 2018.02.16 22:15 1346.93000000 1348.56000000 1346.93000000 1348.70000000 1350.83909963 3.22166644 2424 1518820200 2018.02.16 22:30 1348.58000000 1348.26000000 1347.88000000 1349.26000000 1350.59347109 3.21034480 2445 1518821100 2018.02.16 22:45 1348.27000000 1348.76000000 1348.22000000 1348.79000000 1350.41885480 3.07016217 1642 1518822000 2018.02.16 23:00 1348.76000000 1348.79000000 1348.21000000 1348.94000000 1350.26372577 2.82577328 937 1518822900 2018.02.16 23:15 1348.79000000 1348.16000000 1347.97000000 1348.92000000 1350.06337093 2.65555443 645 1518823800 2018.02.16 23:30 1348.15000000 1347.86000000 1347.52000000 1348.27000000 1349.85352608 2.54773839 821 1518824700 2018.02.16 23:45 1347.84000000 1347.51000000 1347.27000000 1347.96000000 1349.63033312 2.48505844 398 1519002000 2018.02.19 01:00 1347.51000000 1349.54000000 1347.36000000 1349.89000000 1349.62172997 2.43257390 2120 1519002900 2018.02.19 01:15 1349.54000000 1348.16000000 1348.15000000 1349.54000000 1349.48251759 2.28369491 1406 1519003800 2018.02.19 01:30 1348.17000000 1349.18000000 1348.15000000 1349.37000000 1349.45370639 2.14194529 1166 1519004700 2018.02.19 01:45 1349.19000000 1348.08000000 1347.67000000 1349.25000000 1349.32287721 1.91024751 2486 1519005600 2018.02.19 02:00 1348.08000000 1347.92000000 1347.12000000 1348.20000000 1349.18926986 1.64224339 3636 1519006500 2018.02.19 02:15 1347.91000000 1348.82000000 1347.67000000 1349.31000000 1349.15410130 1.31455915 3109 1519007400 2018.02.19 02:30 1348.79000000 1350.20000000 1348.65000000 1350.58000000 1349.25371070 1.30380831 3372 1519008300 2018.02.19 02:45 1350.20000000 1350.06000000 1349.74000000 1350.60000000 1349.33050016 1.36053889 3404 1519009200 2018.02.19 03:00 1350.06000000 1350.68000000 1349.55000000 1350.76000000 1349.45902395 1.29937064 2136 1519010100 2018.02.19 03:15 1350.67000000 1350.26000000 1349.99000000 1351.01000000 1349.53530738 1.31899394 2402 1519011000 2018.02.19 03:30 1350.24000000 1349.94000000 1349.32000000 1350.30000000 1349.57384954 1.30434889 2195 1519011900 2018.02.19 03:45 1349.93000000 1350.41000000 1349.83000000 1350.64000000 1349.65348292 1.29080155 2485 1519012800 2018.02.19 04:00 1350.37000000 1351.06000000 1350.06000000 1351.40000000 1349.78743692 1.24804982 2092 1519013700 2018.02.19 04:15 1351.05000000 1350.67000000 1350.33000000 1351.07000000 1349.87149055 1.27450848 1164 1519014600 2018.02.19 04:30 1350.67000000 1350.47000000 1350.15000000 1350.79000000 1349.92849145 1.25611164 1050 1519015500 2018.02.19 04:45 1350.47000000 1350.40000000 1350.38000000 1350.78000000 1349.97339703 1.25274954 942 1519016400 2018.02.19 05:00 1350.40000000 1350.10000000 1350.08000000 1350.50000000 1349.98545445 1.22977626 1434 1519017300 2018.02.19 05:15 1350.11000000 1350.25000000 1350.04000000 1350.29000000 1350.01064927 1.17063049 1243 1519018200 2018.02.19 05:30 1350.21000000 1349.77000000 1349.66000000 1350.46000000 1349.98773029 1.06164999 2249 1519019100 2018.02.19 05:45 1349.76000000 1348.89000000 1348.32000000 1349.86000000 1349.88318455 0.91659844 2719 1519020000 2018.02.19 06:00 1348.88000000 1348.49000000 1347.81000000 1349.14000000 1349.75050030 0.94751506 2048 1519020900 2018.02.19 06:15 1348.48000000 1348.29000000 1347.80000000 1348.67000000 1349.61140504 0.93937080 1704 1519021800 2018.02.19 06:30 1348.30000000 1347.53000000 1347.25000000 1348.58000000 1349.41317599 1.06313033 2447 1519022700 2018.02.19 06:45 1347.48000000 1347.79000000 1347.25000000 1348.28000000 1349.25858780 1.12016619 1939 1519023600 2018.02.19 07:00 1347.77000000 1348.30000000 1347.61000000 1348.40000000 1349.16729372 1.13369642 1665 1519024500 2018.02.19 07:15 1348.30000000 1348.30000000 1347.91000000 1348.80000000 1349.08469432 1.18067594 1772 1519025400 2018.02.19 07:30 1348.29000000 1347.18000000 1346.92000000 1348.33000000 1348.90329486 1.29449961 2363 1519026300 2018.02.19 07:45 1347.18000000 1346.59000000 1346.29000000 1347.26000000 1348.68298106 1.44424900 2677 1519027200 2018.02.19 08:00 1346.58000000 1347.55000000 1346.48000000 1347.55000000 1348.57507811 1.43347868 2197 1519028100 2018.02.19 08:15 1347.55000000 1346.93000000 1346.31000000 1347.71000000 1348.41840400 1.47947455 2675 1519029000 2018.02.19 08:30 1346.92000000 1347.06000000 1346.81000000 1347.74000000 1348.28903219 1.51036618 1447 1519029900 2018.02.19 08:45 1347.07000000 1347.99000000 1347.07000000 1348.35000000 1348.26055293 1.44355820 2209 1519030800 2018.02.19 09:00 1348.00000000 1348.31000000 1347.72000000 1349.23000000 1348.26526218 1.29980741 2833 1519031700 2018.02.19 09:15 1348.35000000 1347.34000000 1346.92000000 1348.46000000 1348.17714197 1.21265674 3675 1519032600 2018.02.19 09:30 1347.33000000 1347.25000000 1346.60000000 1347.47000000 1348.08884274 1.12482301 3107 1519033500 2018.02.19 09:45 1347.24000000 1348.34000000 1346.90000000 1348.37000000 1348.11276248 1.00037434 3026 1519034400 2018.02.19 10:00 1348.34000000 1348.50000000 1347.99000000 1348.89000000 1348.14964224 0.90447280 4380 1519035300 2018.02.19 10:15 1348.50000000 1347.66000000 1347.34000000 1348.59000000 1348.10300965 0.76723846 2322 1519036200 2018.02.19 10:30 1347.65000000 1347.24000000 1347.13000000 1347.97000000 1348.02081825 0.66335070 2340 1519037100 2018.02.19 10:45 1347.28000000 1346.94000000 1346.82000000 1348.04000000 1347.91788318 0.63316204 2694 1519038000 2018.02.19 11:00 1346.93000000 1347.27000000 1346.60000000 1347.39000000 1347.85618002 0.61017680 2436 1519038900 2018.02.19 11:15 1347.27000000 1347.24000000 1346.73000000 1347.57000000 1347.79749621 0.59263563 1582 1519039800 2018.02.19 11:30 1347.25000000 1347.62000000 1346.45000000 1347.67000000 1347.78059181 0.58464426 2195 1519040700 2018.02.19 11:45 1347.63000000 1347.29000000 1347.24000000 1347.74000000 1347.73386878 0.57793288 2359 1519041600 2018.02.19 12:00 1347.29000000 1347.83000000 1347.22000000 1348.03000000 1347.74302413 0.56781660 1559 1519042500 2018.02.19 12:15 1347.83000000 1347.70000000 1347.46000000 1348.15000000 1347.73892660 0.55222520 2017 1519043400 2018.02.19 12:30 1347.69000000 1348.22000000 1347.36000000 1348.27000000 1347.78474311 0.56649006 1797 1519044300 2018.02.19 12:45 1348.23000000 1348.31000000 1347.80000000 1348.41000000 1347.83476758 0.53044277 1810 1519045200 2018.02.19 13:00 1348.31000000 1347.64000000 1347.64000000 1348.43000000 1347.81621828 0.52163925 1537 1519046100 2018.02.19 13:15 1347.64000000 1347.74000000 1347.35000000 1347.84000000 1347.80895940 0.48075366 1394 1519047000 2018.02.19 13:30 1347.76000000 1348.24000000 1347.72000000 1348.35000000 1347.85001088 0.46930538 1526 1519047900 2018.02.19 13:45 1348.23000000 1348.30000000 1348.01000000 1348.54000000 1347.89286699 0.48978231 1881 1519048800 2018.02.19 14:00 1348.26000000 1348.33000000 1348.22000000 1348.84000000 1347.93449871 0.50435084 1869 1519049700 2018.02.19 14:15 1348.35000000 1348.03000000 1347.48000000 1348.43000000 1347.94359407 0.48986291 2097 1519050600 2018.02.19 14:30 1348.02000000 1347.47000000 1347.12000000 1348.07000000 1347.89848987 0.46454458 1748 1519051500 2018.02.19 14:45 1347.48000000 1347.39000000 1346.54000000 1347.57000000 1347.85006226 0.45470068 2396 1519052400 2018.02.19 15:00 1347.38000000 1347.34000000 1346.61000000 1347.49000000 1347.80148491 0.43063776 2425 1519053300 2018.02.19 15:15 1347.34000000 1346.42000000 1346.15000000 1347.77000000 1347.66991491 0.50153052 2625 1519054200 2018.02.19 15:30 1346.41000000 1347.10000000 1346.08000000 1347.43000000 1347.61563730 0.50613018 3318 1519055100 2018.02.19 15:45 1347.11000000 1346.71000000 1346.18000000 1347.23000000 1347.52938613 0.52984241 4557 1519056000 2018.02.19 16:00 1346.71000000 1346.97000000 1345.82000000 1347.21000000 1347.47611126 0.55026416 3755 1519056900 2018.02.19 16:15 1346.96000000 1347.23000000 1346.79000000 1347.65000000 1347.45267209 0.55597444 2050 1519057800 2018.02.19 16:30 1347.18000000 1347.27000000 1346.54000000 1347.41000000 1347.43527475 0.56034572 2320 1519058700 2018.02.19 16:45 1347.26000000 1347.24000000 1346.74000000 1347.34000000 1347.41667716 0.56598982 2051 1519059600 2018.02.19 17:00 1347.23000000 1347.70000000 1346.67000000 1348.26000000 1347.44366028 0.55534226 3164 1519060500 2018.02.19 17:15 1347.71000000 1347.40000000 1347.16000000 1347.83000000 1347.43950216 0.55329672 2681 1519061400 2018.02.19 17:30 1347.39000000 1347.13000000 1346.86000000 1347.62000000 1347.41002577 0.53365295 2806 1519062300 2018.02.19 17:45 1347.15000000 1348.39000000 1347.12000000 1348.65000000 1347.50335665 0.53277372 3894 1519063200 2018.02.19 18:00 1348.39000000 1348.01000000 1347.66000000 1348.60000000 1347.55160839 0.54444695 3011 1519064100 2018.02.19 18:15 1348.01000000 1347.32000000 1347.30000000 1348.07000000 1347.52955045 0.54361547 1981 1519065000 2018.02.19 18:30 1347.31000000 1347.42000000 1347.12000000 1347.62000000 1347.51911707 0.51914081 1214 1519065900 2018.02.19 18:45 1347.42000000 1347.90000000 1347.42000000 1348.21000000 1347.55539164 0.50342468 1343 1519066800 2018.02.19 19:00 1347.89000000 1347.14000000 1347.01000000 1348.14000000 1347.51583053 0.46869136 1368 1519067700 2018.02.19 19:15 1347.15000000 1346.91000000 1346.60000000 1347.46000000 1347.45813238 0.45374195 1326 1519068600 2018.02.19 19:30 1346.92000000 1347.05000000 1346.71000000 1347.22000000 1347.41926263 0.45119455 873 1519069500 2018.02.19 19:45 1347.03000000 1346.64000000 1346.24000000 1347.33000000 1347.34504714 0.46522316 1237 1519070400 2018.02.19 20:00 1346.66000000 1346.66000000 1346.66000000 1346.93000000 1347.27980456 0.47875431 22 1519071300 2018.02.19 20:15 1346.66000000 1346.66000000 1346.40000000 1346.87000000 1347.22077555 0.45883625 10 1519072200 2018.02.19 20:30 1346.32000000 1346.62000000 1346.32000000 1346.62000000 1347.16355883 0.48048026 3 1519088400 2018.02.20 01:00 1346.32000000 1347.31000000 1346.32000000 1348.20000000 1347.17750561 0.46847941 1341 1519089300 2018.02.20 01:15 1347.30000000 1346.94000000 1346.90000000 1347.61000000 1347.15488603 0.47307080 795 1519090200 2018.02.20 01:30 1346.95000000 1346.59000000 1346.21000000 1347.02000000 1347.10108736 0.49882972 1119 1519091100 2018.02.20 01:45 1346.61000000 1345.39000000 1343.81000000 1346.61000000 1346.93812666 0.65333120 2411 1519092000 2018.02.20 02:00 1345.39000000 1345.98000000 1345.15000000 1346.58000000 1346.84687650 0.70596681 2316 1519092900 2018.02.20 02:15 1345.97000000 1345.31000000 1345.15000000 1346.32000000 1346.70050731 0.79268106 2206 1519093800 2018.02.20 02:30 1345.32000000 1345.48000000 1345.27000000 1345.83000000 1346.58426852 0.85140017 1453 1519094700 2018.02.20 02:45 1345.49000000 1343.92000000 1343.79000000 1345.65000000 1346.33052866 1.08576614 3036 1519095600 2018.02.20 03:00 1343.93000000 1343.08000000 1342.84000000 1343.97000000 1346.02095450 1.28225543 4065 1519096500 2018.02.20 03:15 1343.09000000 1342.18000000 1341.71000000 1343.76000000 1345.65514931 1.54723775 4116 1519097400 2018.02.20 03:30 1342.14000000 1341.86000000 1341.72000000 1342.59000000 1345.29370652 1.80234780 3041 1519098300 2018.02.20 03:45 1341.88000000 1341.53000000 1340.84000000 1342.32000000 1344.93525828 2.01203218 3640 1519099200 2018.02.20 04:00 1341.54000000 1342.40000000 1341.29000000 1342.70000000 1344.69380511 2.03866388 2891 1519100100 2018.02.20 04:15 1342.41000000 1342.70000000 1342.06000000 1343.12000000 1344.50391891 2.05694853 2153 1519101000 2018.02.20 04:30 1342.70000000 1341.14000000 1340.85000000 1342.70000000 1344.18354568 2.18672918 3226 1519101900 2018.02.20 04:45 1341.14000000 1341.21000000 1341.07000000 1341.60000000 1343.90035085 2.24970290 2169 1519102800 2018.02.20 05:00 1341.20000000 1341.90000000 1341.20000000 1342.11000000 1343.70984125 2.24784325 1395 1519103700 2018.02.20 05:15 1341.90000000 1341.75000000 1341.58000000 1342.30000000 1343.52318970 2.22528628 1119 1519104600 2018.02.20 05:30 1341.74000000 1340.81000000 1340.37000000 1341.76000000 1343.26479068 2.23354410 2826 1519105500 2018.02.20 05:45 1340.82000000 1341.29000000 1340.75000000 1341.43000000 1343.07671538 2.17291299 1720 1519106400 2018.02.20 06:00 1341.30000000 1341.48000000 1340.85000000 1341.84000000 1342.92464725 1.99937284 1823 1519107300 2018.02.20 06:15 1341.48000000 1341.24000000 1340.86000000 1341.68000000 1342.76420465 1.82726023 1777 1519108200 2018.02.20 06:30 1341.24000000 1341.24000000 1341.24000000 1341.85000000 1342.61904230 1.64164767 1650 1519109100 2018.02.20 06:45 1341.24000000 1341.26000000 1341.08000000 1341.67000000 1342.48960970 1.53635625 1311 1519110000 2018.02.20 07:00 1341.27000000 1341.71000000 1340.81000000 1341.87000000 1342.41536116 1.31922661 1346 1519110900 2018.02.20 07:15 1341.71000000 1341.56000000 1341.21000000 1341.88000000 1342.33389819 1.13791008 1202 1519111800 2018.02.20 07:30 1341.57000000 1341.10000000 1340.95000000 1341.60000000 1342.21638408 0.86998522 1085 1519112700 2018.02.20 07:45 1341.11000000 1340.71000000 1340.54000000 1341.63000000 1342.07291893 0.75570730 1915 1519113600 2018.02.20 08:00 1340.72000000 1339.81000000 1339.10000000 1340.72000000 1341.85740284 0.74282293 3493 1519114500 2018.02.20 08:15 1339.82000000 1340.22000000 1339.69000000 1340.33000000 1341.70145971 0.73854966 1908 1519115400 2018.02.20 08:30 1340.23000000 1339.95000000 1339.87000000 1340.33000000 1341.53465403 0.75826002 1280 1519116300 2018.02.20 08:45 1339.95000000 1339.75000000 1339.29000000 1340.02000000 1341.36468698 0.79765136 1882 1519117200 2018.02.20 09:00 1339.73000000 1339.49000000 1339.28000000 1340.28000000 1341.18614536 0.81593103 2845 1519118100 2018.02.20 09:15 1339.50000000 1339.77000000 1339.15000000 1340.01000000 1341.05127437 0.76433414 2922 1519119000 2018.02.20 09:30 1339.76000000 1338.49000000 1338.18000000 1339.86000000 1340.80734348 0.90443308 5255 1519119900 2018.02.20 09:45 1338.48000000 1338.81000000 1337.94000000 1338.98000000 1340.61712029 0.98647403 4157 1519120800 2018.02.20 10:00 1338.80000000 1337.25000000 1336.92000000 1338.80000000 1340.29644217 1.18800628 4979 1519121700 2018.02.20 10:15 1337.27000000 1338.00000000 1336.55000000 1338.03000000 1340.07773339 1.25448616 4058 1519122600 2018.02.20 10:30 1338.02000000 1338.46000000 1337.74000000 1339.02000000 1339.92366354 1.30463012 3612 1519123500 2018.02.20 10:45 1338.45000000 1337.74000000 1337.35000000 1338.66000000 1339.71569559 1.37163236 3314 1519124400 2018.02.20 11:00 1337.73000000 1337.36000000 1337.36000000 1338.57000000 1339.49134363 1.42992945 2748 1519125300 2018.02.20 11:15 1337.35000000 1337.24000000 1336.69000000 1337.96000000 1339.27692995 1.48094756 1983 1519126200 2018.02.20 11:30 1337.25000000 1338.14000000 1336.92000000 1338.22000000 1339.16865091 1.44594371 2604 1519127100 2018.02.20 11:45 1338.12000000 1337.57000000 1337.44000000 1338.78000000 1339.01639844 1.42103174 2525 1519128000 2018.02.20 12:00 1337.56000000 1337.95000000 1337.45000000 1338.60000000 1338.91483668 1.30919918 3039 1519128900 2018.02.20 12:15 1337.95000000 1337.59000000 1337.38000000 1338.08000000 1338.78866176 1.19636460 3003 1519129800 2018.02.20 12:30 1337.59000000 1337.45000000 1337.18000000 1337.88000000 1338.66117016 1.10396379 2236 1519130700 2018.02.20 12:45 1337.45000000 1337.76000000 1337.36000000 1337.92000000 1338.57534443 1.00938502 1953 1519131600 2018.02.20 13:00 1337.74000000 1337.39000000 1337.30000000 1337.88000000 1338.46245449 0.98374702 2272 1519132500 2018.02.20 13:15 1337.39000000 1338.83000000 1336.90000000 1339.06000000 1338.49745882 0.91443880 3859 1519133400 2018.02.20 13:30 1338.82000000 1338.90000000 1338.44000000 1339.39000000 1338.53579608 0.87367831 2883 1519134300 2018.02.20 13:45 1338.90000000 1339.72000000 1338.80000000 1340.20000000 1338.64857740 0.92151716 3432 1519135200 2018.02.20 14:00 1339.80000000 1339.19000000 1339.13000000 1340.60000000 1338.70014146 0.93775370 3564 1519136100 2018.02.20 14:15 1339.19000000 1338.55000000 1337.81000000 1339.68000000 1338.68584227 0.89826406 3711 1519137000 2018.02.20 14:30 1338.53000000 1338.57000000 1338.23000000 1338.89000000 1338.67480968 0.89069922 2583 1519137900 2018.02.20 14:45 1338.56000000 1339.34000000 1338.54000000 1339.56000000 1338.73816114 0.94077815 2599 1519138800 2018.02.20 15:00 1339.42000000 1338.82000000 1338.70000000 1339.58000000 1338.74595531 0.88468794 3065 1519139700 2018.02.20 15:15 1338.82000000 1339.84000000 1338.32000000 1341.11000000 1338.85015005 0.95614534 4756 1519140600 2018.02.20 15:30 1339.88000000 1339.32000000 1338.79000000 1340.31000000 1338.89489766 0.98142561 4254 1519141500 2018.02.20 15:45 1339.32000000 1336.44000000 1335.44000000 1339.32000000 1338.66109788 0.98672183 6301 1519142400 2018.02.20 16:00 1336.45000000 1339.38000000 1336.24000000 1339.57000000 1338.72956475 0.97740856 5712 1519143300 2018.02.20 16:15 1339.36000000 1341.77000000 1339.35000000 1343.27000000 1339.01913001 1.20433600 8541 1519144200 2018.02.20 16:30 1341.79000000 1341.18000000 1341.15000000 1342.99000000 1339.22492715 1.33673104 6897 1519145100 2018.02.20 16:45 1341.18000000 1340.07000000 1339.72000000 1341.64000000 1339.30541028 1.32057375 6536 1519146000 2018.02.20 17:00 1340.06000000 1339.84000000 1338.96000000 1340.93000000 1339.35632359 1.30395288 6218 1519146900 2018.02.20 17:15 1339.84000000 1340.17000000 1339.24000000 1341.00000000 1339.43381658 1.27240962 6193 1519147800 2018.02.20 17:30 1340.16000000 1338.41000000 1338.35000000 1340.28000000 1339.33631024 1.19732924 6253 1519148700 2018.02.20 17:45 1338.40000000 1337.95000000 1336.80000000 1338.80000000 1339.20428069 1.17586790 6166 1519149600 2018.02.20 18:00 1337.98000000 1336.18000000 1336.18000000 1338.45000000 1338.91625396 1.30836680 4658 1519150500 2018.02.20 18:15 1336.19000000 1332.02000000 1330.15000000 1336.28000000 1338.25946787 2.08463352 8768 1519151400 2018.02.20 18:30 1331.97000000 1332.49000000 1330.68000000 1332.92000000 1337.70999474 2.55236418 5235 1519152300 2018.02.20 18:45 1332.48000000 1331.89000000 1330.67000000 1332.59000000 1337.15570953 2.95188171 4605 1519153200 2018.02.20 19:00 1331.87000000 1332.81000000 1330.37000000 1333.33000000 1336.74183243 3.18053840 5161 1519154100 2018.02.20 19:15 1332.83000000 1331.61000000 1331.26000000 1333.18000000 1336.25308648 3.48658138 3371 1519155000 2018.02.20 19:30 1331.63000000 1330.47000000 1330.05000000 1332.06000000 1335.70231634 3.83225167 3165 1519155900 2018.02.20 19:45 1330.46000000 1329.48000000 1329.28000000 1330.84000000 1335.10971478 4.15514945 3898 1519156800 2018.02.20 20:00 1329.49000000 1330.00000000 1329.38000000 1330.80000000 1334.62307528 4.36462664 5823 1519157700 2018.02.20 20:15 1330.00000000 1329.22000000 1328.87000000 1330.31000000 1334.10849668 4.51133203 4811 1519158600 2018.02.20 20:30 1329.21000000 1328.74000000 1328.48000000 1330.40000000 1333.59721128 4.64912246 4339 1519159500 2018.02.20 20:45 1328.74000000 1329.98000000 1328.51000000 1330.23000000 1333.25271497 4.76773072 4721 1519160400 2018.02.20 21:00 1329.99000000 1331.03000000 1329.98000000 1331.36000000 1333.04102783 4.64485703 3968 1519161300 2018.02.20 21:15 1331.03000000 1330.92000000 1330.73000000 1331.81000000 1332.83902518 4.27857599 4367 1519162200 2018.02.20 21:30 1330.92000000 1330.34000000 1329.84000000 1331.08000000 1332.60102278 3.91909461 3733 1519163100 2018.02.20 21:45 1330.35000000 1329.87000000 1329.82000000 1330.82000000 1332.34092538 3.61206288 3808 1519164000 2018.02.20 22:00 1329.86000000 1329.31000000 1329.21000000 1330.24000000 1332.05226582 3.26564571 2334 1519164900 2018.02.20 22:15 1329.56000000 1330.38000000 1329.30000000 1331.80000000 1331.89300240 2.72180274 3409 1519165800 2018.02.20 22:30 1330.38000000 1329.34000000 1328.77000000 1330.38000000 1331.64985932 2.30941309 2977 1519166700 2018.02.20 22:45 1329.34000000 1330.83000000 1329.05000000 1330.85000000 1331.57177748 1.80634817 2812 1519167600 2018.02.20 23:00 1330.82000000 1329.83000000 1329.80000000 1331.01000000 1331.40589391 1.42619203 1491 1519168500 2018.02.20 23:15 1329.83000000 1329.87000000 1329.70000000 1330.25000000 1331.25961830 1.36610185 846 1519169400 2018.02.20 23:30 1329.91000000 1329.42000000 1329.28000000 1329.91000000 1331.08441656 1.28165160 774 1519170300 2018.02.20 23:45 1329.42000000 1329.44000000 1329.24000000 1329.50000000 1330.92780546 1.21470663 702 1519174800 2018.02.21 01:00 1328.47000000 1329.63000000 1328.47000000 1329.75000000 1330.80420494 1.07932040 916 1519175700 2018.02.21 01:15 1329.63000000 1330.21000000 1329.48000000 1330.45000000 1330.74761399 1.02603043 1387 1519176600 2018.02.21 01:30 1330.21000000 1330.21000000 1329.87000000 1330.59000000 1330.69641266 0.98965451 1169 1519177500 2018.02.21 01:45 1330.20000000 1329.96000000 1329.53000000 1330.23000000 1330.62627812 0.91075362 1679 1519178400 2018.02.21 02:00 1329.95000000 1330.36000000 1329.95000000 1330.77000000 1330.60091830 0.88287583 2850 1519179300 2018.02.21 02:15 1330.35000000 1330.22000000 1330.11000000 1330.64000000 1330.56464036 0.80541591 1610 1519180200 2018.02.21 02:30 1330.21000000 1329.34000000 1329.15000000 1330.52000000 1330.44800795 0.66695107 3442 1519181100 2018.02.21 02:45 1329.35000000 1328.76000000 1328.11000000 1329.36000000 1330.28724529 0.66813454 3633 1519182000 2018.02.21 03:00 1328.73000000 1328.43000000 1328.16000000 1328.91000000 1330.11036478 0.67974764 3515 1519182900 2018.02.21 03:15 1328.44000000 1328.91000000 1328.32000000 1329.42000000 1329.99604433 0.65430369 3553 1519183800 2018.02.21 03:30 1328.92000000 1328.74000000 1328.69000000 1329.32000000 1329.87642106 0.65826892 2299 1519184700 2018.02.21 03:45 1328.72000000 1327.98000000 1327.42000000 1328.79000000 1329.69580953 0.72864028 3543 1519185600 2018.02.21 04:00 1327.98000000 1329.90000000 1327.98000000 1330.51000000 1329.71525624 0.72810037 3533 1519186500 2018.02.21 04:15 1329.95000000 1329.11000000 1328.87000000 1329.99000000 1329.65761279 0.71251931 2282 1519187400 2018.02.21 04:30 1329.11000000 1327.40000000 1326.89000000 1329.14000000 1329.44260205 0.83949796 3912 1519188300 2018.02.21 04:45 1327.41000000 1327.24000000 1327.14000000 1327.80000000 1329.23283042 0.90191248 3045 1519189200 2018.02.21 05:00 1327.24000000 1326.45000000 1326.13000000 1327.30000000 1328.96779895 1.08236993 2956 1519190100 2018.02.21 05:15 1326.46000000 1326.07000000 1325.63000000 1326.78000000 1328.69181810 1.25831622 2641 1519191000 2018.02.21 05:30 1326.07000000 1325.99000000 1325.62000000 1326.29000000 1328.43450209 1.41466129 2029 1519191900 2018.02.21 05:45 1326.00000000 1326.48000000 1326.00000000 1326.73000000 1328.24835904 1.49218842 1870 1519192800 2018.02.21 06:00 1326.47000000 1327.15000000 1326.36000000 1327.24000000 1328.14375341 1.49789377 3514 1519193700 2018.02.21 06:15 1327.16000000 1326.98000000 1326.94000000 1327.77000000 1328.03291976 1.46331995 2785 1519194600 2018.02.21 06:30 1326.99000000 1326.91000000 1326.78000000 1327.30000000 1327.92597502 1.41322951 2129 1519195500 2018.02.21 06:45 1326.90000000 1326.28000000 1325.92000000 1326.91000000 1327.76921549 1.39757630 2455 1519196400 2018.02.21 07:00 1326.27000000 1326.76000000 1325.55000000 1326.79000000 1327.67309973 1.29423439 2466 1519197300 2018.02.21 07:15 1326.76000000 1326.76000000 1326.62000000 1327.03000000 1327.58613785 1.17648337 1764 1519198200 2018.02.21 07:30 1326.74000000 1327.00000000 1326.62000000 1327.62000000 1327.53031520 1.11224146 1893 1519199100 2018.02.21 07:45 1327.00000000 1327.25000000 1326.72000000 1327.64000000 1327.50361851 1.07638180 1759 1519200000 2018.02.21 08:00 1327.27000000 1327.81000000 1327.03000000 1328.33000000 1327.53279770 1.06287461 2472 1519200900 2018.02.21 08:15 1327.82000000 1327.64000000 1327.50000000 1328.23000000 1327.54300744 1.02000132 1945 1519201800 2018.02.21 08:30 1327.63000000 1327.91000000 1327.00000000 1328.04000000 1327.57795912 0.99847707 1752 1519202700 2018.02.21 08:45 1327.93000000 1328.13000000 1327.40000000 1328.28000000 1327.63053444 1.01990426 2265 1519203600 2018.02.21 09:00 1328.11000000 1327.16000000 1327.03000000 1328.34000000 1327.58572164 0.86623373 2502 1519204500 2018.02.21 09:15 1327.15000000 1326.94000000 1326.80000000 1327.65000000 1327.52422434 0.76725824 2351 1519205400 2018.02.21 09:30 1326.94000000 1326.29000000 1325.75000000 1327.15000000 1327.40667916 0.73841199 4448 1519206300 2018.02.21 09:45 1326.31000000 1325.73000000 1325.30000000 1326.68000000 1327.24699543 0.73699233 3350 1519207200 2018.02.21 10:00 1325.68000000 1327.73000000 1325.44000000 1327.75000000 1327.29299587 0.74339771 4966 1519208100 2018.02.21 10:15 1327.72000000 1327.39000000 1327.19000000 1328.13000000 1327.30223436 0.69538177 4161 1519209000 2018.02.21 10:30 1327.39000000 1328.63000000 1327.17000000 1329.29000000 1327.42868823 0.73551543 4678 1519209900 2018.02.21 10:45 1328.64000000 1328.82000000 1328.31000000 1329.27000000 1327.56119411 0.80876729 3003 1519210800 2018.02.21 11:00 1328.82000000 1328.88000000 1328.33000000 1329.50000000 1327.68679467 0.89523218 2834 1519211700 2018.02.21 11:15 1328.90000000 1329.23000000 1328.71000000 1329.61000000 1327.83376661 0.99149768 2571 1519212600 2018.02.21 11:30 1329.20000000 1328.89000000 1328.58000000 1329.45000000 1327.93436026 1.03008617 2246 1519213500 2018.02.21 11:45 1328.89000000 1329.66000000 1328.78000000 1330.04000000 1328.09870691 1.08034304 2060 1519214400 2018.02.21 12:00 1329.66000000 1329.19000000 1328.98000000 1329.69000000 1328.20263958 1.09506352 2270 1519215300 2018.02.21 12:15 1329.19000000 1328.85000000 1328.56000000 1329.28000000 1328.26429295 1.07247809 1995 1519216200 2018.02.21 12:30 1328.85000000 1328.95000000 1328.64000000 1328.95000000 1328.32959839 1.06090927 1401 1519217100 2018.02.21 12:45 1328.93000000 1329.51000000 1328.19000000 1329.70000000 1328.44201759 1.08908938 2144 1519218000 2018.02.21 13:00 1329.54000000 1328.84000000 1328.55000000 1329.79000000 1328.47992068 1.09199062 2075 1519218900 2018.02.21 13:15 1328.84000000 1328.65000000 1328.33000000 1328.93000000 1328.49611871 1.07968139 1759 1519219800 2018.02.21 13:30 1328.63000000 1328.65000000 1328.42000000 1329.32000000 1328.51077407 1.07494484 1985 1519220700 2018.02.21 13:45 1328.64000000 1328.22000000 1327.92000000 1328.70000000 1328.48308130 1.06871842 2072 1519221600 2018.02.21 14:00 1328.21000000 1329.14000000 1327.84000000 1329.54000000 1328.54564498 1.04370983 3287 1519222500 2018.02.21 14:15 1329.14000000 1328.41000000 1328.30000000 1329.30000000 1328.53272641 0.97974166 3261 1519223400 2018.02.21 14:30 1328.40000000 1328.50000000 1327.91000000 1328.79000000 1328.52960961 0.84192917 4060 1519224300 2018.02.21 14:45 1328.51000000 1327.98000000 1327.46000000 1328.64000000 1328.47726584 0.59435958 3476 1519225200 2018.02.21 15:00 1328.04000000 1328.47000000 1327.30000000 1328.53000000 1328.47657386 0.57071349 3853 1519226100 2018.02.21 15:15 1328.47000000 1328.60000000 1327.91000000 1328.74000000 1328.48832873 0.50979965 4432 1519227000 2018.02.21 15:30 1328.60000000 1328.90000000 1327.99000000 1329.22000000 1328.52753551 0.49308284 4837 1519227900 2018.02.21 15:45 1328.90000000 1330.01000000 1328.86000000 1330.13000000 1328.66872261 0.51974435 3930 1519228800 2018.02.21 16:00 1329.98000000 1331.84000000 1329.57000000 1332.34000000 1328.97074903 0.80440283 7671 1519229700 2018.02.21 16:15 1331.83000000 1331.98000000 1331.20000000 1332.22000000 1329.25734436 1.03392289 6332 1519230600 2018.02.21 16:30 1331.96000000 1331.04000000 1330.67000000 1332.09000000 1329.42712109 1.11617165 7347 1519231500 2018.02.21 16:45 1331.04000000 1330.53000000 1330.18000000 1331.29000000 1329.53215717 1.15713044 6496 1519232400 2018.02.21 17:00 1330.51000000 1331.79000000 1330.48000000 1332.99000000 1329.74718982 1.29327973 7563 1519233300 2018.02.21 17:15 1331.79000000 1330.58000000 1330.22000000 1331.90000000 1329.82650508 1.30683846 5369 1519234200 2018.02.21 17:30 1330.58000000 1330.00000000 1329.79000000 1331.23000000 1329.84302840 1.29586721 4911 1519235100 2018.02.21 17:45 1330.01000000 1330.13000000 1328.25000000 1330.31000000 1329.87035903 1.30044787 8681 1519236000 2018.02.21 18:00 1330.13000000 1329.80000000 1329.78000000 1330.83000000 1329.86365817 1.27889379 6918 1519236900 2018.02.21 18:15 1329.82000000 1328.29000000 1328.29000000 1330.06000000 1329.71378596 1.28142953 5404 1519237800 2018.02.21 18:30 1328.29000000 1328.21000000 1327.51000000 1329.03000000 1329.57056825 1.30095440 5789 1519238700 2018.02.21 18:45 1328.21000000 1328.32000000 1327.92000000 1328.66000000 1329.45146652 1.30647079 3651 1519239600 2018.02.21 19:00 1328.31000000 1327.26000000 1326.03000000 1329.07000000 1329.24275542 1.42102724 4783 1519240500 2018.02.21 19:15 1327.26000000 1328.69000000 1327.26000000 1328.76000000 1329.19011205 1.42640115 3189 1519241400 2018.02.21 19:30 1328.69000000 1328.50000000 1328.34000000 1329.42000000 1329.12438709 1.44420270 2965 1519242300 2018.02.21 19:45 1328.51000000 1329.62000000 1328.17000000 1329.98000000 1329.17158832 1.40968352 3328 1519243200 2018.02.21 20:00 1329.62000000 1329.45000000 1328.81000000 1329.83000000 1329.19810372 1.39297259 3282 1519244100 2018.02.21 20:15 1329.44000000 1330.02000000 1329.09000000 1330.31000000 1329.27637955 1.36978168 3631 1519245000 2018.02.21 20:30 1330.00000000 1327.00000000 1326.56000000 1331.19000000 1329.05958150 1.52925358 3976 1519245900 2018.02.21 20:45 1327.20000000 1329.40000000 1327.20000000 1330.32000000 1329.09200231 1.50459182 3856 1519246800 2018.02.21 21:00 1329.49000000 1333.65000000 1327.69000000 1336.24000000 1329.52609733 1.60445742 16394 1519247700 2018.02.21 21:15 1333.72000000 1332.04000000 1331.88000000 1336.10000000 1329.76551663 1.59861687 11886 1519248600 2018.02.21 21:30 1332.04000000 1331.54000000 1330.32000000 1333.68000000 1329.93451505 1.63359942 10038 1519249500 2018.02.21 21:45 1331.58000000 1326.41000000 1325.81000000 1331.68000000 1329.59884695 1.76535873 12326 1519250400 2018.02.21 22:00 1326.41000000 1323.43000000 1322.44000000 1326.50000000 1329.01133771 2.13498373 11426 1519251300 2018.02.21 22:15 1323.47000000 1324.50000000 1322.72000000 1325.57000000 1328.58168650 2.33813963 6808 1519252200 2018.02.21 22:30 1324.45000000 1323.95000000 1322.40000000 1324.84000000 1328.14057350 2.56334164 5054 1519253100 2018.02.21 22:45 1323.92000000 1324.66000000 1323.55000000 1324.68000000 1327.80909031 2.67438922 4924 1519254000 2018.02.21 23:00 1324.66000000 1324.21000000 1324.18000000 1324.76000000 1327.46631981 2.79661880 2117 1519254900 2018.02.21 23:15 1324.23000000 1323.21000000 1323.09000000 1324.26000000 1327.06095601 3.00825124 817 1519255800 2018.02.21 23:30 1323.21000000 1323.94000000 1322.87000000 1324.15000000 1326.76372211 3.13272718 1063 1519256700 2018.02.21 23:45 1323.94000000 1324.46000000 1323.82000000 1324.65000000 1326.54432000 3.20005909 1385 1519261200 2018.02.22 01:00 1323.39000000 1324.78000000 1323.39000000 1324.93000000 1326.37628953 3.25728700 1325 1519262100 2018.02.22 01:15 1324.77000000 1325.84000000 1324.74000000 1325.86000000 1326.32521433 3.22894296 1149 1519263000 2018.02.22 01:30 1325.84000000 1326.13000000 1325.16000000 1326.47000000 1326.30662249 3.19588140 1301 1519263900 2018.02.22 01:45 1326.14000000 1326.85000000 1326.11000000 1327.11000000 1326.35837273 3.10384494 1983 1519264800 2018.02.22 02:00 1326.85000000 1325.30000000 1325.10000000 1326.87000000 1326.25757533 3.04367702 4079 1519265700 2018.02.22 02:15 1325.30000000 1325.23000000 1324.76000000 1325.41000000 1326.15971101 2.93803358 2775 1519266600 2018.02.22 02:30 1325.22000000 1325.98000000 1325.18000000 1326.15000000 1326.14259568 2.93302034 2592 1519267500 2018.02.22 02:45 1325.96000000 1326.23000000 1325.78000000 1326.64000000 1326.15091990 2.84129399 4542 1519268400 2018.02.22 03:00 1326.23000000 1324.56000000 1323.16000000 1326.36000000 1325.99940372 2.29404509 5383 1519269300 2018.02.22 03:15 1324.54000000 1325.05000000 1323.47000000 1325.16000000 1325.90898432 1.83502542 5922 1519270200 2018.02.22 03:30 1325.07000000 1325.37000000 1324.70000000 1326.22000000 1325.85765248 1.30621740 5783 1519271100 2018.02.22 03:45 1325.36000000 1324.84000000 1324.11000000 1325.58000000 1325.76073319 1.25360819 4879 1519272000 2018.02.22 04:00 1324.84000000 1324.67000000 1324.32000000 1325.21000000 1325.65685384 1.09984156 3452 1519272900 2018.02.22 04:15 1324.66000000 1324.23000000 1323.84000000 1324.69000000 1325.52096300 1.03804940 2849 1519273800 2018.02.22 04:30 1324.25000000 1323.96000000 1322.65000000 1324.39000000 1325.37229986 0.96734284 3245 1519274700 2018.02.22 04:45 1323.98000000 1323.80000000 1323.76000000 1324.46000000 1325.22255701 0.96153491 2318 1519275600 2018.02.22 05:00 1323.79000000 1324.40000000 1323.62000000 1324.50000000 1325.14421825 0.93231831 1921 1519276500 2018.02.22 05:15 1324.41000000 1324.42000000 1323.98000000 1324.58000000 1325.07524508 0.83277899 1848 1519277400 2018.02.22 05:30 1324.43000000 1323.94000000 1323.81000000 1324.60000000 1324.96712650 0.83028439 1711 1519278300 2018.02.22 05:45 1323.93000000 1323.96000000 1323.54000000 1324.14000000 1324.87120969 0.85925700 1917 1519279200 2018.02.22 06:00 1323.94000000 1324.18000000 1323.68000000 1324.43000000 1324.80538020 0.88096945 1714 1519280100 2018.02.22 06:15 1324.19000000 1323.90000000 1323.66000000 1324.42000000 1324.71915351 0.88244025 1538 1519281000 2018.02.22 06:30 1323.88000000 1323.16000000 1322.62000000 1324.40000000 1324.57066270 0.90417429 2095 1519281900 2018.02.22 06:45 1323.17000000 1323.77000000 1323.16000000 1324.23000000 1324.49440911 0.76947865 1771 1519282800 2018.02.22 07:00 1323.78000000 1323.87000000 1323.51000000 1324.16000000 1324.43494158 0.76189881 2096 1519283700 2018.02.22 07:15 1323.87000000 1324.06000000 1323.65000000 1324.23000000 1324.39923286 0.74561548 1532 1519284600 2018.02.22 07:30 1324.05000000 1324.23000000 1323.75000000 1324.29000000 1324.38311544 0.65609546 1624 1519285500 2018.02.22 07:45 1324.24000000 1323.55000000 1323.52000000 1324.79000000 1324.30377111 0.52078653 2467 1519286400 2018.02.22 08:00 1323.55000000 1324.12000000 1323.08000000 1324.16000000 1324.28626910 0.51515857 2762 1519287300 2018.02.22 08:15 1324.12000000 1323.38000000 1323.23000000 1324.26000000 1324.19995776 0.50094486 1487 1519288200 2018.02.22 08:30 1323.38000000 1323.04000000 1322.82000000 1323.68000000 1324.08948559 0.46048987 2092 1519289100 2018.02.22 08:45 1323.08000000 1321.70000000 1321.23000000 1323.19000000 1323.86191554 0.63018918 3236 1519290000 2018.02.22 09:00 1321.71000000 1321.45000000 1320.96000000 1321.71000000 1323.63220929 0.78327517 3540 1519290900 2018.02.22 09:15 1321.44000000 1321.34000000 1321.33000000 1322.12000000 1323.41390365 0.92375202 2707 1519291800 2018.02.22 09:30 1321.36000000 1322.35000000 1321.03000000 1322.47000000 1323.31257949 0.95327458 3407 1519292700 2018.02.22 09:45 1322.34000000 1321.95000000 1321.85000000 1322.54000000 1323.18281001 1.00660425 3235 1519293600 2018.02.22 10:00 1321.96000000 1322.01000000 1321.14000000 1322.22000000 1323.07111382 1.01415449 4424 1519294500 2018.02.22 10:15 1322.01000000 1321.94000000 1321.16000000 1322.05000000 1322.96338870 1.00908698 3292 1519295400 2018.02.22 10:30 1321.93000000 1322.07000000 1321.63000000 1322.87000000 1322.87830406 1.01202766 4271 1519296300 2018.02.22 10:45 1322.06000000 1321.95000000 1321.57000000 1322.14000000 1322.78989415 1.01025418 3402 1519297200 2018.02.22 11:00 1321.95000000 1322.82000000 1321.50000000 1322.86000000 1322.79276137 0.96114523 4166 1519298100 2018.02.22 11:15 1322.83000000 1322.75000000 1322.37000000 1322.86000000 1322.78868886 0.92869193 2717 1519299000 2018.02.22 11:30 1322.75000000 1323.50000000 1322.72000000 1323.69000000 1322.85643278 0.94071576 3595 1519299900 2018.02.22 11:45 1323.51000000 1322.90000000 1322.83000000 1323.55000000 1322.86058204 0.91881421 2765 1519300800 2018.02.22 12:00 1322.89000000 1323.56000000 1322.58000000 1323.89000000 1322.92719327 0.91602393 3120 1519301700 2018.02.22 12:15 1323.57000000 1323.49000000 1322.99000000 1323.79000000 1322.98079391 0.90413897 2465 1519302600 2018.02.22 12:30 1323.50000000 1323.96000000 1323.20000000 1324.20000000 1323.07405164 0.92197533 2905 1519303500 2018.02.22 12:45 1323.97000000 1323.59000000 1323.35000000 1324.20000000 1323.12318958 0.94437063 1957 1519304400 2018.02.22 13:00 1323.59000000 1323.37000000 1323.21000000 1324.01000000 1323.14669533 0.93151270 2181 1519305300 2018.02.22 13:15 1323.36000000 1322.90000000 1322.83000000 1323.94000000 1323.12320054 0.91891456 2825 1519306200 2018.02.22 13:30 1322.90000000 1322.51000000 1322.21000000 1322.99000000 1323.06480049 0.89766457 2569 1519307100 2018.02.22 13:45 1322.51000000 1323.27000000 1322.50000000 1323.37000000 1323.08434330 0.85442305 2085 1519308000 2018.02.22 14:00 1323.26000000 1322.39000000 1322.13000000 1323.49000000 1323.01821536 0.76041546 3255 1519308900 2018.02.22 14:15 1322.39000000 1323.43000000 1322.31000000 1323.65000000 1323.05743295 0.67952850 3308 1519309800 2018.02.22 14:30 1323.43000000 1323.51000000 1322.68000000 1324.73000000 1323.10053457 0.68041610 5976 1519310700 2018.02.22 14:45 1323.52000000 1323.86000000 1322.92000000 1324.23000000 1323.17286461 0.66856951 5003 1519311600 2018.02.22 15:00 1323.89000000 1323.86000000 1323.61000000 1324.45000000 1323.23830608 0.64747270 5484 1519312500 2018.02.22 15:15 1323.86000000 1324.20000000 1323.66000000 1325.37000000 1323.32989598 0.63055279 5163 1519313400 2018.02.22 15:30 1324.20000000 1324.11000000 1323.16000000 1324.86000000 1323.40419160 0.59928310 7354 1519314300 2018.02.22 15:45 1324.11000000 1327.04000000 1323.71000000 1327.09000000 1323.75045906 0.96570851 7865 1519315200 2018.02.22 16:00 1327.03000000 1327.31000000 1325.80000000 1328.19000000 1324.08946296 1.27309367 7881 1519316100 2018.02.22 16:15 1327.31000000 1327.44000000 1326.35000000 1327.59000000 1324.40856173 1.49829952 4461 1519317000 2018.02.22 16:30 1327.44000000 1327.39000000 1327.01000000 1328.49000000 1324.69250823 1.68659028 8175 1519317900 2018.02.22 16:45 1327.37000000 1327.36000000 1326.89000000 1328.19000000 1324.94655507 1.79969356 5602 1519318800 2018.02.22 17:00 1327.33000000 1329.52000000 1327.27000000 1330.03000000 1325.38212125 2.13796076 7842 1519319700 2018.02.22 17:15 1329.52000000 1330.06000000 1328.86000000 1331.31000000 1325.82763351 2.44475823 7136 1519320600 2018.02.22 17:30 1330.07000000 1329.12000000 1329.02000000 1330.40000000 1326.14119222 2.60117392 5938 1519321500 2018.02.22 17:45 1329.13000000 1328.35000000 1327.97000000 1329.41000000 1326.35155487 2.64151476 6586 1519322400 2018.02.22 18:00 1328.35000000 1329.08000000 1328.11000000 1329.39000000 1326.61140679 2.69092105 6551 1519323300 2018.02.22 18:15 1329.07000000 1328.77000000 1328.46000000 1329.98000000 1326.81698709 2.65064431 4977 1519324200 2018.02.22 18:30 1328.78000000 1328.42000000 1328.06000000 1329.06000000 1326.96965499 2.52389356 5392 1519325100 2018.02.22 18:45 1328.42000000 1329.39000000 1328.36000000 1329.91000000 1327.20016404 2.47829761 4482 1519326000 2018.02.22 19:00 1329.39000000 1329.02000000 1328.62000000 1330.07000000 1327.37348175 2.28661253 3998 1519326900 2018.02.22 19:15 1329.04000000 1331.18000000 1328.87000000 1331.36000000 1327.73600730 2.29168741 4140 1519327800 2018.02.22 19:30 1331.15000000 1330.52000000 1330.12000000 1331.96000000 1328.00114946 2.18695476 4596 1519328700 2018.02.22 19:45 1330.51000000 1330.05000000 1329.83000000 1330.83000000 1328.19627808 2.03248498 4251 1519329600 2018.02.22 20:00 1330.03000000 1331.01000000 1329.93000000 1331.24000000 1328.46425160 1.87440619 5268 1519330500 2018.02.22 20:15 1331.00000000 1330.74000000 1330.32000000 1331.00000000 1328.68098954 1.66348891 4706 1519331400 2018.02.22 20:30 1330.72000000 1331.23000000 1330.72000000 1332.09000000 1328.92375244 1.37061590 3633 1519332300 2018.02.22 20:45 1331.23000000 1330.12000000 1330.06000000 1331.81000000 1329.03768078 1.30347609 3969 1519333200 2018.02.22 21:00 1330.12000000 1330.10000000 1329.80000000 1330.79000000 1329.13885404 1.23868959 3133 1519334100 2018.02.22 21:15 1330.07000000 1331.05000000 1329.94000000 1331.18000000 1329.32086794 1.19548862 2355 1519335000 2018.02.22 21:30 1331.04000000 1330.63000000 1330.58000000 1331.43000000 1329.44554718 1.10816611 2710 1519335900 2018.02.22 21:45 1330.62000000 1330.73000000 1330.18000000 1330.76000000 1329.56787602 0.99171208 2999 1519336800 2018.02.22 22:00 1330.70000000 1331.06000000 1330.46000000 1331.46000000 1329.70998307 0.99152705 3256 1519337700 2018.02.22 22:15 1331.04000000 1330.50000000 1330.28000000 1331.08000000 1329.78522278 0.98090541 2062 1519338600 2018.02.22 22:30 1330.49000000 1330.77000000 1330.48000000 1331.22000000 1329.87901108 0.96516180 2025 1519339500 2018.02.22 22:45 1330.78000000 1331.43000000 1330.73000000 1331.70000000 1330.02672431 0.91396066 3748 1519340400 2018.02.22 23:00 1331.42000000 1330.97000000 1330.91000000 1331.55000000 1330.11656009 0.88248883 1257 1519341300 2018.02.22 23:15 1330.98000000 1330.83000000 1330.71000000 1331.05000000 1330.18450675 0.81718031 599 1519342200 2018.02.22 23:30 1330.82000000 1331.34000000 1330.82000000 1331.56000000 1330.29455373 0.70153925 933 1519343100 2018.02.22 23:45 1331.33000000 1332.03000000 1331.24000000 1332.14000000 1330.45983432 0.68809611 1182 1519347600 2018.02.23 01:00 1331.25000000 1331.77000000 1331.06000000 1332.15000000 1330.58461201 0.60051804 1273 1519348500 2018.02.23 01:15 1331.78000000 1331.45000000 1331.43000000 1331.96000000 1330.66702991 0.57656576 674 1519349400 2018.02.23 01:30 1331.40000000 1331.26000000 1331.20000000 1332.17000000 1330.72350325 0.56547436 1736 1519350300 2018.02.23 01:45 1331.27000000 1330.54000000 1330.28000000 1331.35000000 1330.70602675 0.55494635 2125 1519351200 2018.02.23 02:00 1330.53000000 1330.72000000 1330.04000000 1330.91000000 1330.70735754 0.55015608 3020 1519352100 2018.02.23 02:15 1330.73000000 1330.31000000 1330.22000000 1331.18000000 1330.66951396 0.57419913 1910 1519353000 2018.02.23 02:30 1330.30000000 1329.96000000 1329.48000000 1330.46000000 1330.60194121 0.60989960 2439 1519353900 2018.02.23 02:45 1329.95000000 1330.27000000 1329.20000000 1330.35000000 1330.57032776 0.62034907 3219 1519354800 2018.02.23 03:00 1330.25000000 1328.93000000 1328.78000000 1330.51000000 1330.41410607 0.78298359 3696 1519355700 2018.02.23 03:15 1328.95000000 1329.47000000 1328.73000000 1329.62000000 1330.32419120 0.84001828 3606 1519356600 2018.02.23 03:30 1329.46000000 1330.01000000 1329.38000000 1330.11000000 1330.29426823 0.85458989 2528 1519357500 2018.02.23 03:45 1330.01000000 1330.82000000 1329.96000000 1331.16000000 1330.34433792 0.83326145 3357 1519358400 2018.02.23 04:00 1330.90000000 1330.24000000 1330.11000000 1331.00000000 1330.33440098 0.82222253 1967 1519359300 2018.02.23 04:15 1330.23000000 1329.65000000 1329.27000000 1330.34000000 1330.26921993 0.86138871 2533 1519360200 2018.02.23 04:30 1329.64000000 1329.62000000 1329.41000000 1329.95000000 1330.20738946 0.89045148 1919 1519361100 2018.02.23 04:45 1329.62000000 1329.35000000 1329.13000000 1329.91000000 1330.12573332 0.89756297 2097 1519362000 2018.02.23 05:00 1329.34000000 1328.83000000 1328.78000000 1329.64000000 1330.00233015 0.96407527 2572 1519362900 2018.02.23 05:15 1328.83000000 1328.88000000 1328.29000000 1329.13000000 1329.89544156 1.01358365 2641 1519363800 2018.02.23 05:30 1328.92000000 1329.19000000 1328.76000000 1329.47000000 1329.82825665 0.99429929 1566 1519364700 2018.02.23 05:45 1329.19000000 1328.51000000 1328.09000000 1329.21000000 1329.70270840 0.94300683 1723 1519365600 2018.02.23 06:00 1328.51000000 1328.52000000 1328.04000000 1328.86000000 1329.59006951 0.88661837 1432 1519366500 2018.02.23 06:15 1328.51000000 1328.55000000 1328.40000000 1328.72000000 1329.49101527 0.83374887 831 1519367400 2018.02.23 06:30 1328.54000000 1328.51000000 1328.40000000 1328.70000000 1329.39758524 0.77808822 1088 1519368300 2018.02.23 06:45 1328.50000000 1327.16000000 1326.73000000 1328.54000000 1329.18448188 0.90900613 2874 1519369200 2018.02.23 07:00 1327.17000000 1327.44000000 1326.83000000 1327.80000000 1329.01834075 0.94708848 2032 1519370100 2018.02.23 07:15 1327.34000000 1326.99000000 1326.23000000 1327.42000000 1328.82516544 1.03289991 2368 1519371000 2018.02.23 07:30 1326.98000000 1327.55000000 1326.96000000 1327.67000000 1328.70372112 1.05956032 2252 1519371900 2018.02.23 07:45 1327.56000000 1327.71000000 1327.35000000 1327.97000000 1328.60908101 1.03725533 1269 1519372800 2018.02.23 08:00 1327.71000000 1328.24000000 1327.57000000 1328.42000000 1328.57393044 1.04381328 2601 1519373700 2018.02.23 08:15 1328.25000000 1328.08000000 1327.88000000 1328.68000000 1328.52688944 1.03680548 2052 1519374600 2018.02.23 08:30 1328.09000000 1327.51000000 1327.17000000 1328.09000000 1328.43004283 1.01682507 2088 1519375500 2018.02.23 08:45 1327.51000000 1326.69000000 1326.30000000 1327.62000000 1328.26432446 0.95094961 2488 1519376400 2018.02.23 09:00 1326.68000000 1326.75000000 1325.87000000 1327.23000000 1328.12010309 0.90672559 3086 1519377300 2018.02.23 09:15 1326.73000000 1326.29000000 1326.13000000 1327.16000000 1327.94580755 0.93142200 2607 1519378200 2018.02.23 09:30 1326.28000000 1326.85000000 1325.83000000 1326.97000000 1327.84144493 0.88577452 3067 1519379100 2018.02.23 09:45 1326.86000000 1327.36000000 1326.73000000 1327.47000000 1327.79559303 0.82396150 2979 1519380000 2018.02.23 10:00 1327.32000000 1328.32000000 1327.19000000 1328.53000000 1327.84553655 0.80356199 4866 1519380900 2018.02.23 10:15 1328.32000000 1328.66000000 1327.70000000 1328.77000000 1327.92310450 0.80445163 3745 1519381800 2018.02.23 10:30 1328.65000000 1328.84000000 1328.16000000 1329.63000000 1328.01042788 0.80677617 3854 1519382700 2018.02.23 10:45 1328.83000000 1329.58000000 1328.56000000 1329.83000000 1328.15991094 0.92348380 3366 1519383600 2018.02.23 11:00 1329.59000000 1328.90000000 1328.79000000 1329.76000000 1328.23039561 0.96414271 3484 1519384500 2018.02.23 11:15 1328.89000000 1328.18000000 1328.15000000 1328.96000000 1328.22559603 0.95932019 2340 1519385400 2018.02.23 11:30 1328.21000000 1328.13000000 1328.13000000 1328.68000000 1328.21649165 0.95306881 1939 1519386300 2018.02.23 11:45 1328.12000000 1327.91000000 1327.67000000 1328.29000000 1328.18730197 0.91307580 2050 1519387200 2018.02.23 12:00 1327.91000000 1328.65000000 1327.47000000 1328.69000000 1328.23136845 0.92050035 2502 1519388100 2018.02.23 12:15 1328.65000000 1329.21000000 1328.44000000 1329.21000000 1328.32457145 0.93566626 2103 1519389000 2018.02.23 12:30 1329.21000000 1329.29000000 1328.67000000 1329.32000000 1328.41651703 0.97449575 2777 1519389900 2018.02.23 12:45 1329.28000000 1328.82000000 1328.81000000 1329.60000000 1328.45494398 0.97858402 2551 1519390800 2018.02.23 13:00 1328.81000000 1328.83000000 1327.89000000 1329.07000000 1328.49066360 0.99294846 3497 1519391700 2018.02.23 13:15 1328.84000000 1329.58000000 1328.52000000 1329.68000000 1328.59440992 1.05085196 2762 1519392600 2018.02.23 13:30 1329.59000000 1329.89000000 1329.32000000 1330.16000000 1328.71779945 1.09922337 2828 1519393500 2018.02.23 13:45 1329.89000000 1330.66000000 1329.71000000 1330.77000000 1328.90277093 1.13716334 3451 1519394400 2018.02.23 14:00 1330.65000000 1331.03000000 1330.14000000 1331.26000000 1329.10536418 1.17941699 3254 1519395300 2018.02.23 14:15 1331.03000000 1331.22000000 1330.51000000 1331.39000000 1329.30675807 1.14153683 2394 1519396200 2018.02.23 14:30 1331.23000000 1330.76000000 1330.46000000 1331.65000000 1329.44516206 1.07615861 3528 1519397100 2018.02.23 14:45 1330.75000000 1330.38000000 1330.08000000 1330.84000000 1329.53419424 1.00534304 2596 1519398000 2018.02.23 15:00 1330.40000000 1330.26000000 1330.20000000 1331.08000000 1329.60331860 0.99059558 2946 1519398900 2018.02.23 15:15 1330.27000000 1328.78000000 1328.78000000 1330.51000000 1329.52490731 0.97570496 3841 1519399800 2018.02.23 15:30 1328.78000000 1329.60000000 1328.27000000 1329.60000000 1329.53205899 0.96409428 5531 1519400700 2018.02.23 15:45 1329.61000000 1329.19000000 1328.84000000 1330.41000000 1329.49948194 0.96530174 3836 1519401600 2018.02.23 16:00 1329.17000000 1329.94000000 1328.63000000 1330.16000000 1329.54143605 0.96122704 3464 1519402500 2018.02.23 16:15 1329.93000000 1328.90000000 1328.76000000 1330.45000000 1329.48034690 0.92564330 4212 1519403400 2018.02.23 16:30 1328.91000000 1328.51000000 1328.26000000 1329.41000000 1329.38793291 0.91538270 7105 1519404300 2018.02.23 16:45 1328.51000000 1328.36000000 1326.76000000 1328.52000000 1329.29003454 0.91174507 6669 1519405200 2018.02.23 17:00 1328.39000000 1328.51000000 1327.48000000 1328.93000000 1329.21574553 0.94377559 6522 1519406100 2018.02.23 17:15 1328.52000000 1328.90000000 1328.28000000 1329.24000000 1329.18567453 0.95808945 4913 1519407000 2018.02.23 17:30 1328.91000000 1329.28000000 1328.48000000 1329.40000000 1329.19465791 0.95446932 4636 1519407900 2018.02.23 17:45 1329.28000000 1328.98000000 1328.59000000 1329.62000000 1329.17421430 0.96041079 6028 1519408800 2018.02.23 18:00 1328.98000000 1328.24000000 1327.36000000 1329.01000000 1329.08524151 1.01716330 5968 1519409700 2018.02.23 18:15 1328.22000000 1328.60000000 1327.73000000 1328.77000000 1329.03902803 1.03661911 4092 1519410600 2018.02.23 18:30 1328.61000000 1327.79000000 1327.76000000 1328.74000000 1328.92007298 1.10231382 3367 1519411500 2018.02.23 18:45 1327.78000000 1328.80000000 1327.58000000 1329.32000000 1328.90863746 1.03600373 3836 1519412400 2018.02.23 19:00 1328.76000000 1328.78000000 1328.71000000 1329.54000000 1328.89638627 0.92527931 3442 1519413300 2018.02.23 19:15 1328.79000000 1329.09000000 1328.52000000 1329.10000000 1328.91482567 0.76258339 2824 1519414200 2018.02.23 19:30 1329.08000000 1329.39000000 1329.01000000 1329.45000000 1328.96008037 0.64471802 2700 1519415100 2018.02.23 19:45 1329.38000000 1330.19000000 1329.24000000 1330.61000000 1329.07721557 0.62753670 2869 1519416000 2018.02.23 20:00 1330.20000000 1328.93000000 1328.66000000 1330.24000000 1329.06319504 0.56677138 2726 1519416900 2018.02.23 20:15 1328.92000000 1328.62000000 1328.30000000 1329.23000000 1329.02098599 0.56354099 2968 1519417800 2018.02.23 20:30 1328.62000000 1328.41000000 1328.39000000 1329.10000000 1328.96279685 0.55258796 2081 1519418700 2018.02.23 20:45 1328.43000000 1328.33000000 1328.12000000 1328.64000000 1328.90253048 0.55688268 2152 1519419600 2018.02.23 21:00 1328.34000000 1328.90000000 1328.31000000 1329.10000000 1328.90228948 0.50620186 1829 1519420500 2018.02.23 21:15 1328.90000000 1329.22000000 1328.81000000 1329.31000000 1328.93254763 0.51856261 2045 1519421400 2018.02.23 21:30 1329.21000000 1329.31000000 1329.08000000 1329.79000000 1328.96849547 0.52503382 2727 1519422300 2018.02.23 21:45 1329.30000000 1329.12000000 1328.82000000 1329.47000000 1328.98292448 0.51123367 2607 1519423200 2018.02.23 22:00 1329.12000000 1329.82000000 1328.93000000 1329.90000000 1329.06264595 0.54699953 2370 1519424100 2018.02.23 22:15 1329.83000000 1329.91000000 1329.68000000 1330.28000000 1329.14334634 0.59392779 2287 1519425000 2018.02.23 22:30 1329.92000000 1329.75000000 1329.55000000 1330.11000000 1329.20112288 0.62376294 2187 1519425900 2018.02.23 22:45 1329.75000000 1329.34000000 1329.02000000 1329.82000000 1329.21434927 0.62640302 2442 1519426800 2018.02.23 23:00 1329.33000000 1329.00000000 1328.72000000 1329.46000000 1329.19393506 0.58440504 1326 1519427700 2018.02.23 23:15 1329.01000000 1329.15000000 1328.94000000 1329.38000000 1329.18975076 0.56846852 761 1519428600 2018.02.23 23:30 1329.14000000 1328.86000000 1328.84000000 1329.19000000 1329.15834593 0.47839986 597 1519429500 2018.02.23 23:45 1328.84000000 1328.84000000 1328.72000000 1328.99000000 1329.12802727 0.47728913 777 1519606800 2018.02.26 01:00 1328.20000000 1328.56000000 1327.34000000 1330.01000000 1329.07392943 0.49171018 3088 1519607700 2018.02.26 01:15 1328.55000000 1328.64000000 1327.87000000 1328.84000000 1329.03260282 0.50620342 1753 1519608600 2018.02.26 01:30 1328.64000000 1327.42000000 1327.34000000 1328.66000000 1328.87902160 0.63116328 1834 1519609500 2018.02.26 01:45 1327.42000000 1327.08000000 1326.69000000 1327.70000000 1328.70768621 0.70517147 2660 1519610400 2018.02.26 02:00 1327.08000000 1327.89000000 1327.04000000 1328.08000000 1328.62981133 0.74161472 3083 1519611300 2018.02.26 02:15 1327.87000000 1327.20000000 1327.12000000 1328.00000000 1328.49363882 0.83670606 2556 1519612200 2018.02.26 02:30 1327.22000000 1327.95000000 1327.18000000 1327.96000000 1328.44186370 0.86026467 2118 1519613100 2018.02.26 02:45 1327.93000000 1328.51000000 1327.69000000 1328.85000000 1328.44835287 0.85793280 3847 1519614000 2018.02.26 03:00 1328.49000000 1330.92000000 1328.45000000 1331.02000000 1328.68374784 0.95374311 5455 1519614900 2018.02.26 03:15 1330.92000000 1329.97000000 1329.97000000 1331.13000000 1328.80624804 0.97432247 3446 1519615800 2018.02.26 03:30 1329.97000000 1334.00000000 1329.97000000 1334.41000000 1329.30089108 1.49763095 6235 1519616700 2018.02.26 03:45 1334.02000000 1333.75000000 1333.57000000 1335.22000000 1329.72461574 1.84053254 4280 1519617600 2018.02.26 04:00 1333.77000000 1335.24000000 1333.75000000 1335.87000000 1330.24989043 2.30563600 4699 1519618500 2018.02.26 04:15 1335.33000000 1336.04000000 1334.91000000 1336.53000000 1330.80132944 2.76954060 2912 1519619400 2018.02.26 04:30 1336.04000000 1337.59000000 1335.86000000 1338.02000000 1331.44786949 3.31495079 5139 1519620300 2018.02.26 04:45 1337.59000000 1336.80000000 1336.30000000 1337.59000000 1331.95759621 3.64023645 3206 1519621200 2018.02.26 05:00 1336.81000000 1337.53000000 1336.19000000 1337.62000000 1332.48830133 3.94482324 2839 1519622100 2018.02.26 05:15 1337.52000000 1337.14000000 1336.85000000 1337.74000000 1332.93132025 4.14262862 2327 1519623000 2018.02.26 05:30 1337.14000000 1336.83000000 1336.64000000 1337.31000000 1333.30262309 4.24264278 1726 1519623900 2018.02.26 05:45 1336.84000000 1336.87000000 1336.51000000 1336.97000000 1333.64237327 4.29414341 1446 1519624800 2018.02.26 06:00 1336.91000000 1336.70000000 1336.65000000 1337.53000000 1333.93357581 4.27167406 1593 1519625700 2018.02.26 06:15 1336.67000000 1336.53000000 1336.50000000 1336.89000000 1334.18085431 4.20208989 1303 1519626600 2018.02.26 06:30 1336.55000000 1336.68000000 1336.50000000 1337.14000000 1334.41886818 4.00451081 1525 1519627500 2018.02.26 06:45 1336.67000000 1336.86000000 1336.56000000 1337.23000000 1334.65135693 3.72379916 1291 1519628400 2018.02.26 07:00 1336.84000000 1336.84000000 1336.38000000 1337.06000000 1334.85979913 3.45369069 1594 1519629300 2018.02.26 07:15 1336.85000000 1336.88000000 1336.58000000 1337.10000000 1335.05219921 3.03127055 964 1519630200 2018.02.26 07:30 1336.87000000 1339.40000000 1336.87000000 1339.62000000 1335.46627547 2.71433226 4360 1519631100 2018.02.26 07:45 1339.41000000 1339.75000000 1339.08000000 1339.78000000 1335.87424924 2.34561877 2744 1519632000 2018.02.26 08:00 1339.76000000 1339.29000000 1339.14000000 1340.19000000 1336.19955883 2.12939436 3554 1519632900 2018.02.26 08:15 1339.28000000 1339.36000000 1339.01000000 1340.19000000 1336.50055323 1.64307719 2782 1519633800 2018.02.26 08:30 1339.33000000 1339.05000000 1338.84000000 1339.39000000 1336.74335769 1.55045406 2198 1519634700 2018.02.26 08:45 1339.04000000 1339.67000000 1338.96000000 1340.07000000 1337.02208553 1.41802266 2642 1519635600 2018.02.26 09:00 1339.66000000 1339.55000000 1338.83000000 1339.95000000 1337.26283928 1.36759400 2867 1519636500 2018.02.26 09:15 1339.56000000 1340.15000000 1339.07000000 1341.06000000 1337.53780697 1.37736022 3739 1519637400 2018.02.26 09:30 1340.16000000 1340.34000000 1339.76000000 1340.91000000 1337.80468250 1.43348506 4468 1519638300 2018.02.26 09:45 1340.33000000 1339.40000000 1339.36000000 1340.47000000 1337.95661750 1.42202757 3371 1519639200 2018.02.26 10:00 1339.40000000 1339.39000000 1338.85000000 1339.84000000 1338.09313012 1.42526920 4869 1519640100 2018.02.26 10:15 1339.38000000 1338.67000000 1338.63000000 1339.79000000 1338.14807011 1.40383553 3681 1519641000 2018.02.26 10:30 1338.66000000 1338.75000000 1338.04000000 1338.89000000 1338.20539676 1.36535560 3851 1519641900 2018.02.26 10:45 1338.75000000 1338.11000000 1337.97000000 1338.85000000 1338.19631136 1.33497833 2908 1519642800 2018.02.26 11:00 1338.11000000 1338.97000000 1337.86000000 1339.01000000 1338.26999599 1.27828139 2739 1519643700 2018.02.26 11:15 1338.96000000 1338.67000000 1338.07000000 1339.02000000 1338.30809161 1.20521031 3093 1519644600 2018.02.26 11:30 1338.63000000 1339.84000000 1338.43000000 1339.84000000 1338.45398765 1.12791497 3015 1519645500 2018.02.26 11:45 1339.82000000 1340.17000000 1339.78000000 1340.39000000 1338.61741739 1.05064530 2871 1519646400 2018.02.26 12:00 1340.16000000 1339.79000000 1339.77000000 1340.79000000 1338.72909193 0.93999648 2491 1519647300 2018.02.26 12:15 1339.80000000 1339.56000000 1339.18000000 1339.97000000 1338.80822603 0.80509946 1970 1519648200 2018.02.26 12:30 1339.58000000 1339.72000000 1338.96000000 1339.79000000 1338.89506165 0.75846655 2117 1519649100 2018.02.26 12:45 1339.72000000 1339.39000000 1339.37000000 1339.88000000 1338.94219863 0.71158082 2010 1519650000 2018.02.26 13:00 1339.40000000 1338.94000000 1338.75000000 1339.54000000 1338.94198924 0.70744633 2654 1519650900 2018.02.26 13:15 1338.94000000 1338.72000000 1338.72000000 1339.17000000 1338.92084741 0.71525496 1413 1519651800 2018.02.26 13:30 1338.73000000 1338.87000000 1338.41000000 1338.93000000 1338.91600480 0.71756881 2505 1519652700 2018.02.26 13:45 1338.86000000 1337.95000000 1337.59000000 1339.07000000 1338.82400434 0.77627142 2380 1519653600 2018.02.26 14:00 1337.94000000 1337.63000000 1337.46000000 1338.31000000 1338.71028964 0.85728603 3365 1519654500 2018.02.26 14:15 1337.65000000 1338.14000000 1337.54000000 1338.64000000 1338.65597634 0.82916988 2183 1519655400 2018.02.26 14:30 1338.14000000 1337.28000000 1337.03000000 1338.48000000 1338.52493098 0.84911513 2940 1519656300 2018.02.26 14:45 1337.29000000 1336.88000000 1336.28000000 1337.67000000 1338.36827088 0.95914191 2791 1519657200 2018.02.26 15:00 1336.88000000 1336.32000000 1335.81000000 1337.64000000 1338.17319747 1.10145681 4671 1519658100 2018.02.26 15:15 1336.31000000 1338.01000000 1335.99000000 1338.06000000 1338.15765485 1.10238660 4395 1519659000 2018.02.26 15:30 1338.01000000 1336.85000000 1336.68000000 1338.06000000 1338.03311629 1.17542529 4020 1519659900 2018.02.26 15:45 1336.84000000 1336.35000000 1335.69000000 1337.03000000 1337.87281950 1.29115846 5098 1519660800 2018.02.26 16:00 1336.32000000 1335.25000000 1334.29000000 1336.46000000 1337.62302717 1.47815857 4884 1519661700 2018.02.26 16:15 1335.24000000 1333.02000000 1332.66000000 1335.26000000 1337.18464363 1.91164039 4073 1519662600 2018.02.26 16:30 1333.02000000 1332.41000000 1330.43000000 1333.29000000 1336.72991566 2.23430200 8246 1519663500 2018.02.26 16:45 1332.40000000 1333.93000000 1332.20000000 1334.86000000 1336.46325703 2.26740297 5108 1519664400 2018.02.26 17:00 1333.93000000 1333.78000000 1332.73000000 1334.77000000 1336.20770874 2.29386711 6872 1519665300 2018.02.26 17:15 1333.77000000 1333.36000000 1332.64000000 1334.03000000 1335.93649839 2.32668101 4219 1519666200 2018.02.26 17:30 1333.37000000 1333.17000000 1332.25000000 1333.56000000 1335.67302235 2.31255928 5074 1519667100 2018.02.26 17:45 1333.16000000 1332.48000000 1331.40000000 1333.19000000 1335.36892498 2.33198944 4884 1519668000 2018.02.26 18:00 1332.44000000 1332.79000000 1331.60000000 1333.34000000 1335.12331308 2.31001107 4944 1519668900 2018.02.26 18:15 1332.81000000 1332.32000000 1332.25000000 1333.32000000 1334.85633088 2.29542744 4755 1519669800 2018.02.26 18:30 1332.32000000 1331.78000000 1331.55000000 1332.82000000 1334.56334699 2.25786099 4357 1519670700 2018.02.26 18:45 1331.77000000 1330.99000000 1330.74000000 1331.96000000 1334.22302823 2.30843099 4083 1519671600 2018.02.26 19:00 1330.99000000 1331.18000000 1330.14000000 1331.29000000 1333.93321601 2.31268074 4484 1519672500 2018.02.26 19:15 1331.19000000 1330.83000000 1330.40000000 1331.88000000 1333.63767163 2.24539848 3557 1519673400 2018.02.26 19:30 1330.84000000 1330.55000000 1330.40000000 1331.02000000 1333.34360767 2.21964903 2804 1519674300 2018.02.26 19:45 1330.58000000 1332.45000000 1330.56000000 1332.52000000 1333.25850218 2.08728883 3340 1519675200 2018.02.26 20:00 1332.45000000 1331.81000000 1331.81000000 1332.65000000 1333.12054959 1.99660093 2472 1519676100 2018.02.26 20:15 1331.81000000 1331.25000000 1330.99000000 1332.05000000 1332.94240201 1.70098537 2869 1519677000 2018.02.26 20:30 1331.26000000 1331.22000000 1330.82000000 1331.52000000 1332.77836372 1.47481419 2214 1519677900 2018.02.26 20:45 1331.23000000 1331.62000000 1330.82000000 1331.96000000 1332.66804337 1.23006426 1988 1519678800 2018.02.26 21:00 1331.63000000 1331.42000000 1331.23000000 1331.96000000 1332.54918209 1.06816853 2024 1519679700 2018.02.26 21:15 1331.41000000 1332.18000000 1331.31000000 1332.19000000 1332.51402189 1.05103624 1779 1519680600 2018.02.26 21:30 1332.17000000 1333.07000000 1332.16000000 1333.09000000 1332.56697219 1.07948484 1763 1519681500 2018.02.26 21:45 1333.06000000 1332.82000000 1332.43000000 1333.08000000 1332.59107008 1.04924942 2174 1519682400 2018.02.26 22:00 1332.84000000 1332.37000000 1332.16000000 1332.99000000 1332.57001578 1.00375721 2185 1519683300 2018.02.26 22:15 1332.39000000 1333.49000000 1332.36000000 1333.63000000 1332.65763333 1.06209552 2074 1519684200 2018.02.26 22:30 1333.49000000 1333.17000000 1333.08000000 1333.60000000 1332.70643015 1.09345032 1847 1519685100 2018.02.26 22:45 1333.16000000 1333.27000000 1332.99000000 1333.52000000 1332.76010347 1.13338047 2361 1519686000 2018.02.26 23:00 1333.27000000 1333.18000000 1333.12000000 1333.58000000 1332.80009362 1.16268470 1044 1519686900 2018.02.26 23:15 1333.17000000 1333.37000000 1333.16000000 1333.39000000 1332.85437042 1.19807595 420 1519687800 2018.02.26 23:30 1333.38000000 1333.35000000 1333.12000000 1333.43000000 1332.90157323 1.20660454 783 1519688700 2018.02.26 23:45 1333.35000000 1333.26000000 1332.99000000 1333.35000000 1332.93570912 1.14992435 1024 1519693200 2018.02.27 01:00 1333.05000000 1332.19000000 1332.18000000 1333.43000000 1332.86468920 1.05684953 1361 1519694100 2018.02.27 01:15 1332.21000000 1331.84000000 1331.71000000 1332.71000000 1332.76709975 0.93812975 1081 1519695000 2018.02.27 01:30 1331.85000000 1331.72000000 1331.09000000 1332.21000000 1332.66737597 0.79770322 1353 1519695900 2018.02.27 01:45 1331.71000000 1332.23000000 1331.56000000 1332.53000000 1332.62572111 0.79148605 1478 1519696800 2018.02.27 02:00 1332.22000000 1333.59000000 1331.87000000 1333.74000000 1332.71755720 0.81584015 3265 1519697700 2018.02.27 02:15 1333.60000000 1334.11000000 1333.60000000 1334.27000000 1332.85017080 0.82711869 2693 1519698600 2018.02.27 02:30 1334.11000000 1334.12000000 1333.31000000 1334.24000000 1332.97110691 0.80880258 2325 1519699500 2018.02.27 02:45 1334.13000000 1335.12000000 1334.13000000 1335.82000000 1333.17576340 0.90911644 4103 1519700400 2018.02.27 03:00 1335.13000000 1336.04000000 1335.09000000 1336.28000000 1333.44854784 1.06318963 3058 1519701300 2018.02.27 03:15 1336.04000000 1335.03000000 1334.76000000 1336.24000000 1333.59916233 1.10553623 2561 1519702200 2018.02.27 03:30 1335.03000000 1336.48000000 1335.01000000 1336.74000000 1333.87352782 1.31616239 4315 1519703100 2018.02.27 03:45 1336.48000000 1335.78000000 1335.15000000 1336.48000000 1334.05509660 1.39991657 3998 1519704000 2018.02.27 04:00 1335.78000000 1336.28000000 1335.43000000 1336.44000000 1334.26699216 1.47782913 2761 1519704900 2018.02.27 04:15 1336.28000000 1336.10000000 1335.87000000 1336.42000000 1334.44156434 1.56251979 1953 1519705800 2018.02.27 04:30 1336.09000000 1335.60000000 1335.04000000 1336.12000000 1334.55189154 1.58366067 1984 1519706700 2018.02.27 04:45 1335.58000000 1334.43000000 1334.16000000 1335.66000000 1334.54028282 1.55509405 1988 1519707600 2018.02.27 05:00 1334.44000000 1333.37000000 1333.23000000 1334.61000000 1334.42882732 1.52674756 3139 1519708500 2018.02.27 05:15 1333.36000000 1334.03000000 1333.36000000 1334.26000000 1334.39084376 1.50647264 2327 1519709400 2018.02.27 05:30 1334.03000000 1334.04000000 1333.90000000 1334.24000000 1334.35743007 1.48807047 1470 1519710300 2018.02.27 05:45 1334.03000000 1333.21000000 1332.94000000 1334.05000000 1334.24815102 1.48721745 2070 1519711200 2018.02.27 06:00 1333.25000000 1333.06000000 1333.04000000 1333.78000000 1334.13499378 1.44816338 1585 1519712100 2018.02.27 06:15 1333.07000000 1332.40000000 1332.09000000 1333.31000000 1333.96975627 1.44166534 2014 1519713000 2018.02.27 06:30 1332.41000000 1332.23000000 1331.72000000 1332.52000000 1333.80406520 1.46091347 1569 1519713900 2018.02.27 06:45 1332.26000000 1332.21000000 1331.96000000 1332.32000000 1333.65224947 1.52634828 1300 1519714800 2018.02.27 07:00 1332.20000000 1332.79000000 1332.17000000 1332.90000000 1333.57013047 1.57587402 1746 1519715700 2018.02.27 07:15 1332.80000000 1333.17000000 1332.78000000 1333.24000000 1333.53202281 1.59120933 1590 1519716600 2018.02.27 07:30 1333.17000000 1333.38000000 1332.88000000 1333.47000000 1333.51754444 1.59262511 1674 1519717500 2018.02.27 07:45 1333.39000000 1333.07000000 1333.07000000 1333.81000000 1333.47492116 1.57242776 1905 1519718400 2018.02.27 08:00 1333.08000000 1332.30000000 1331.44000000 1333.21000000 1333.36302391 1.52674917 3116 1519719300 2018.02.27 08:15 1332.31000000 1333.20000000 1332.19000000 1333.41000000 1333.34749782 1.48624223 2257 1519720200 2018.02.27 08:30 1333.31000000 1332.81000000 1332.52000000 1333.34000000 1333.29630755 1.32991661 1987 1519721100 2018.02.27 08:45 1332.82000000 1332.97000000 1332.55000000 1333.24000000 1333.26523064 1.21705039 1691 1519722000 2018.02.27 09:00 1332.97000000 1333.68000000 1332.73000000 1334.18000000 1333.30473249 1.01295964 2786 1519722900 2018.02.27 09:15 1333.69000000 1333.98000000 1333.47000000 1334.30000000 1333.36904368 0.81449698 2566 1519723800 2018.02.27 09:30 1333.97000000 1333.46000000 1333.36000000 1334.08000000 1333.37770619 0.64664234 3186 1519724700 2018.02.27 09:45 1333.46000000 1333.84000000 1333.45000000 1334.61000000 1333.42173417 0.62815187 4750 1519725600 2018.02.27 10:00 1333.84000000 1333.94000000 1332.74000000 1334.09000000 1333.47109282 0.65827916 5121 1519726500 2018.02.27 10:15 1333.95000000 1333.98000000 1333.93000000 1334.74000000 1333.51956017 0.67870935 3490 1519727400 2018.02.27 10:30 1333.97000000 1333.59000000 1333.57000000 1334.29000000 1333.52626872 0.67243877 2987 1519728300 2018.02.27 10:45 1333.58000000 1333.63000000 1333.44000000 1334.17000000 1333.53614789 0.67421138 2752 1519729200 2018.02.27 11:00 1333.63000000 1333.06000000 1332.83000000 1333.73000000 1333.49080048 0.65170908 3563 1519730100 2018.02.27 11:15 1333.06000000 1333.59000000 1332.84000000 1333.86000000 1333.50024805 0.60866827 2588 1519731000 2018.02.27 11:30 1333.59000000 1333.38000000 1333.34000000 1333.96000000 1333.48879585 0.53488549 2884 1519731900 2018.02.27 11:45 1333.39000000 1333.75000000 1333.19000000 1333.97000000 1333.51367244 0.46244388 2487 1519732800 2018.02.27 12:00 1333.75000000 1333.39000000 1333.17000000 1334.16000000 1333.50189411 0.43138754 2640 1519733700 2018.02.27 12:15 1333.38000000 1333.04000000 1332.84000000 1333.50000000 1333.45790420 0.42941970 2244 1519734600 2018.02.27 12:30 1333.05000000 1332.31000000 1332.11000000 1333.37000000 1333.34857999 0.48786551 2061 1519735500 2018.02.27 12:45 1332.30000000 1332.58000000 1332.22000000 1332.97000000 1333.27538189 0.51519678 2017 1519736400 2018.02.27 13:00 1332.57000000 1332.94000000 1332.47000000 1333.32000000 1333.24344076 0.47922185 2278 1519737300 2018.02.27 13:15 1332.93000000 1332.44000000 1332.23000000 1333.04000000 1333.16692259 0.52829952 2173 1519738200 2018.02.27 13:30 1332.43000000 1332.81000000 1332.42000000 1333.05000000 1333.13292996 0.53900549 1931 1519739100 2018.02.27 13:45 1332.81000000 1332.44000000 1332.03000000 1332.92000000 1333.06693663 0.58180018 2537 1519740000 2018.02.27 14:00 1332.45000000 1332.79000000 1332.05000000 1332.92000000 1333.04056172 0.57769176 2361 1519740900 2018.02.27 14:15 1332.75000000 1332.69000000 1332.52000000 1333.03000000 1333.00717489 0.55347777 2019 1519741800 2018.02.27 14:30 1332.68000000 1332.76000000 1332.23000000 1332.85000000 1332.98363442 0.55344438 1813 1519742700 2018.02.27 14:45 1332.75000000 1332.38000000 1332.18000000 1332.78000000 1332.92614543 0.54918469 1869 1519743600 2018.02.27 15:00 1332.39000000 1328.96000000 1328.59000000 1332.45000000 1332.54841729 1.05041400 7149 1519744500 2018.02.27 15:15 1328.96000000 1327.16000000 1326.78000000 1328.98000000 1332.03523469 1.62800616 5981 1519745400 2018.02.27 15:30 1327.15000000 1328.23000000 1324.51000000 1330.87000000 1331.67283139 1.87516621 12486 1519746300 2018.02.27 15:45 1328.34000000 1328.10000000 1327.65000000 1330.66000000 1331.33256173 2.06411755 8314 1519747200 2018.02.27 16:00 1328.10000000 1328.01000000 1327.24000000 1329.63000000 1331.01612728 2.23340773 7495 1519748100 2018.02.27 16:15 1328.01000000 1328.99000000 1327.44000000 1329.32000000 1330.82316278 2.25159998 5592 1519749000 2018.02.27 16:30 1329.00000000 1328.07000000 1327.79000000 1329.94000000 1330.56095680 2.32034513 6647 1519749900 2018.02.27 16:45 1328.08000000 1325.91000000 1325.89000000 1328.10000000 1330.11800853 2.52290356 7986 1519750800 2018.02.27 17:00 1325.89000000 1325.67000000 1324.07000000 1326.40000000 1329.69438867 2.69243653 10175 1519751700 2018.02.27 17:15 1325.70000000 1324.97000000 1324.20000000 1325.73000000 1329.24444689 2.87966354 7351 1519752600 2018.02.27 17:30 1324.95000000 1320.96000000 1320.46000000 1324.95000000 1328.45545195 3.49141979 10435 1519753500 2018.02.27 17:45 1320.95000000 1318.05000000 1315.88000000 1321.06000000 1327.46445653 4.27230097 14141 1519754400 2018.02.27 18:00 1318.05000000 1318.41000000 1316.71000000 1319.25000000 1326.60212734 4.74369376 9705 1519755300 2018.02.27 18:15 1318.40000000 1317.95000000 1317.04000000 1318.41000000 1325.77811521 5.12969865 6743 1519756200 2018.02.27 18:30 1317.95000000 1315.43000000 1315.19000000 1318.24000000 1324.79258043 5.60230049 6286 1519757100 2018.02.27 18:45 1315.41000000 1315.85000000 1314.81000000 1317.91000000 1323.94090610 5.87405842 6232 1519758000 2018.02.27 19:00 1315.86000000 1314.12000000 1314.04000000 1316.73000000 1323.00558171 6.13043071 5932 1519758900 2018.02.27 19:15 1314.11000000 1315.65000000 1313.44000000 1315.86000000 1322.30505012 6.09720157 6698 1519759800 2018.02.27 19:30 1315.65000000 1315.21000000 1314.83000000 1315.89000000 1321.62933106 5.95765012 4639 1519760700 2018.02.27 19:45 1315.21000000 1315.55000000 1315.19000000 1317.00000000 1321.05034715 5.69205430 5039 1519761600 2018.02.27 20:00 1315.55000000 1315.75000000 1315.02000000 1316.44000000 1320.54555218 5.59337813 3996 1519762500 2018.02.27 20:15 1315.76000000 1317.53000000 1315.52000000 1317.64000000 1320.25835674 5.46359391 4519 1519763400 2018.02.27 20:30 1317.53000000 1317.83000000 1317.39000000 1318.31000000 1320.02708467 5.20457335 3337 1519764300 2018.02.27 20:45 1317.83000000 1318.23000000 1317.50000000 1318.26000000 1319.85593375 4.89679985 3273 1519765200 2018.02.27 21:00 1318.24000000 1317.70000000 1317.15000000 1318.35000000 1319.65060672 4.55390481 3145 1519766100 2018.02.27 21:15 1317.70000000 1318.40000000 1317.64000000 1318.84000000 1319.53150132 4.03501772 3541 1519767000 2018.02.27 21:30 1318.41000000 1318.61000000 1318.12000000 1318.81000000 1319.44373929 3.53351015 2905 1519767900 2018.02.27 21:45 1318.60000000 1317.78000000 1317.50000000 1318.74000000 1319.28528793 3.17734246 3414 1519768800 2018.02.27 22:00 1317.82000000 1318.03000000 1317.73000000 1318.64000000 1319.16573670 2.78343684 2978 1519769700 2018.02.27 22:15 1318.03000000 1317.70000000 1317.68000000 1318.49000000 1319.02614273 2.37728263 3132 1519770600 2018.02.27 22:30 1317.71000000 1317.89000000 1317.46000000 1318.12000000 1318.91793866 2.26281416 2469 1519771500 2018.02.27 22:45 1317.91000000 1318.81000000 1317.64000000 1318.88000000 1318.90765878 2.24642292 2544 1519772400 2018.02.27 23:00 1318.81000000 1318.42000000 1318.32000000 1318.81000000 1318.86121509 2.20957352 1211 1519773300 2018.02.27 23:15 1318.42000000 1318.12000000 1317.82000000 1318.42000000 1318.79062318 2.15146548 515 1519774200 2018.02.27 23:30 1318.13000000 1318.23000000 1317.76000000 1318.28000000 1318.73723049 1.97998815 930 1519775100 2018.02.27 23:45 1318.23000000 1318.46000000 1318.03000000 1318.58000000 1318.71082759 1.85405699 987 1519779600 2018.02.28 01:00 1317.26000000 1318.62000000 1317.26000000 1318.74000000 1318.70217734 1.53800575 1276 1519780500 2018.02.28 01:15 1318.63000000 1318.82000000 1318.45000000 1318.86000000 1318.71339855 1.38603292 647 1519781400 2018.02.28 01:30 1318.83000000 1318.52000000 1318.36000000 1318.97000000 1318.69497964 1.13202679 1125 1519782300 2018.02.28 01:45 1318.51000000 1317.51000000 1317.18000000 1318.56000000 1318.58212444 0.85079663 2336 1519783200 2018.02.28 02:00 1317.50000000 1316.18000000 1315.64000000 1317.57000000 1318.35335068 0.65506180 3657 1519784100 2018.02.28 02:15 1316.17000000 1316.77000000 1316.02000000 1316.95000000 1318.20255538 0.66800651 1846 1519785000 2018.02.28 02:30 1316.78000000 1316.98000000 1316.59000000 1317.09000000 1318.08612153 0.69126810 1859 1519785900 2018.02.28 02:45 1316.99000000 1317.35000000 1316.29000000 1317.51000000 1318.01601472 0.69931258 3289 1519786800 2018.02.28 03:00 1317.36000000 1318.46000000 1316.27000000 1318.81000000 1318.05829903 0.70603183 5124 1519787700 2018.02.28 03:15 1318.50000000 1318.09000000 1317.62000000 1319.05000000 1318.06131817 0.70231802 4165 1519788600 2018.02.28 03:30 1318.08000000 1317.93000000 1316.66000000 1318.30000000 1318.04881168 0.68994169 3367 1519789500 2018.02.28 03:45 1317.94000000 1317.64000000 1317.63000000 1318.63000000 1318.00987723 0.68757146 3603 1519790400 2018.02.28 04:00 1317.63000000 1317.59000000 1317.22000000 1318.18000000 1317.96988893 0.68899961 2148 1519791300 2018.02.28 04:15 1317.59000000 1317.93000000 1317.49000000 1318.38000000 1317.96608998 0.68612171 1753 1519792200 2018.02.28 04:30 1317.95000000 1317.65000000 1317.64000000 1318.21000000 1317.93598617 0.68748608 2079 1519793100 2018.02.28 04:45 1317.64000000 1316.88000000 1316.87000000 1317.71000000 1317.83541606 0.68881642 2775 1519794000 2018.02.28 05:00 1316.88000000 1317.64000000 1316.81000000 1318.14000000 1317.81680501 0.67612582 2691 1519794900 2018.02.28 05:15 1317.65000000 1317.93000000 1317.41000000 1318.18000000 1317.82758548 0.67420543 3174 1519795800 2018.02.28 05:30 1317.94000000 1317.67000000 1317.65000000 1318.38000000 1317.81257734 0.66710109 2568 1519796700 2018.02.28 05:45 1317.67000000 1317.46000000 1317.29000000 1317.91000000 1317.77899855 0.65005593 1396 1519797600 2018.02.28 06:00 1317.47000000 1317.75000000 1317.45000000 1318.00000000 1317.77623678 0.62167246 1137 1519798500 2018.02.28 06:15 1317.75000000 1317.55000000 1317.51000000 1317.87000000 1317.75469042 0.57123815 898 1519799400 2018.02.28 06:30 1317.54000000 1317.54000000 1317.27000000 1317.62000000 1317.73424371 0.53884871 972 1519800300 2018.02.28 06:45 1317.55000000 1317.52000000 1316.97000000 1317.68000000 1317.71383955 0.53107112 1461 1519801200 2018.02.28 07:00 1317.51000000 1317.43000000 1317.30000000 1317.67000000 1317.68680721 0.40293779 1426 1519802100 2018.02.28 07:15 1317.44000000 1317.56000000 1317.27000000 1317.83000000 1317.67473034 0.34619280 1473 1519803000 2018.02.28 07:30 1317.57000000 1317.89000000 1317.33000000 1317.91000000 1317.69523221 0.31388735 2610 1519803900 2018.02.28 07:45 1317.88000000 1317.98000000 1317.74000000 1318.11000000 1317.72235295 0.31121291 2006 1519804800 2018.02.28 08:00 1317.99000000 1317.39000000 1317.39000000 1318.27000000 1317.69070029 0.26768473 2294 1519805700 2018.02.28 08:15 1317.40000000 1317.51000000 1317.36000000 1317.94000000 1317.67349074 0.25149015 1884 1519806600 2018.02.28 08:30 1317.52000000 1318.23000000 1317.46000000 1318.33000000 1317.72649162 0.28656544 1745 1519807500 2018.02.28 08:45 1318.22000000 1318.61000000 1318.17000000 1319.25000000 1317.81063527 0.36708798 2896 1519808400 2018.02.28 09:00 1318.62000000 1318.62000000 1318.20000000 1319.32000000 1317.88771763 0.42704426 3215 1519809300 2018.02.28 09:15 1318.61000000 1318.92000000 1318.52000000 1318.99000000 1317.98603024 0.51490297 2590 1519810200 2018.02.28 09:30 1318.91000000 1318.98000000 1318.81000000 1319.43000000 1318.08069402 0.58568385 2916 1519811100 2018.02.28 09:45 1318.98000000 1318.23000000 1317.85000000 1319.00000000 1318.09491364 0.52613199 3808 1519812000 2018.02.28 10:00 1318.20000000 1317.73000000 1317.34000000 1318.54000000 1318.06015996 0.51237019 3823 1519812900 2018.02.28 10:15 1317.73000000 1317.40000000 1316.96000000 1317.97000000 1317.99728758 0.51680919 3632 1519813800 2018.02.28 10:30 1317.40000000 1317.17000000 1317.11000000 1318.05000000 1317.91849829 0.53165552 3555 1519814700 2018.02.28 10:45 1317.18000000 1317.58000000 1317.00000000 1317.80000000 1317.88626036 0.52573801 2881 1519815600 2018.02.28 11:00 1317.57000000 1318.04000000 1317.27000000 1318.18000000 1317.90090223 0.52596734 3282 1519816500 2018.02.28 11:15 1318.03000000 1319.20000000 1317.92000000 1319.42000000 1318.02462583 0.59284808 3574 1519817400 2018.02.28 11:30 1319.22000000 1320.11000000 1318.66000000 1320.56000000 1318.22323289 0.75145460 3645 1519818300 2018.02.28 11:45 1320.13000000 1321.08000000 1319.82000000 1321.34000000 1318.49530595 0.99474359 4017 1519819200 2018.02.28 12:00 1321.10000000 1320.59000000 1320.38000000 1321.30000000 1318.69480062 1.10164593 3369 1519820100 2018.02.28 12:15 1320.60000000 1320.38000000 1320.07000000 1320.83000000 1318.85529580 1.16326979 2447 1519821000 2018.02.28 12:30 1320.39000000 1320.21000000 1320.21000000 1320.71000000 1318.98431525 1.20648349 2172 1519821900 2018.02.28 12:45 1320.21000000 1319.84000000 1319.65000000 1320.36000000 1319.06580903 1.21652333 2499 1519822800 2018.02.28 13:00 1319.84000000 1319.53000000 1319.33000000 1319.94000000 1319.11001770 1.16922090 2189 1519823700 2018.02.28 13:15 1319.53000000 1319.02000000 1318.73000000 1320.14000000 1319.10144458 1.11230057 2885 1519824600 2018.02.28 13:30 1319.05000000 1320.27000000 1319.05000000 1320.32000000 1319.21273557 1.13387757 2988 1519825500 2018.02.28 13:45 1320.28000000 1319.50000000 1319.27000000 1320.40000000 1319.24009409 1.13024891 3521 1519826400 2018.02.28 14:00 1319.53000000 1320.63000000 1319.38000000 1320.67000000 1319.37246608 1.17368584 3405 1519827300 2018.02.28 14:15 1320.63000000 1319.89000000 1319.80000000 1320.68000000 1319.42175503 1.18039108 3069 1519828200 2018.02.28 14:30 1319.89000000 1320.40000000 1319.41000000 1320.47000000 1319.51492121 1.20636953 3347 1519829100 2018.02.28 14:45 1320.40000000 1320.21000000 1319.89000000 1320.47000000 1319.58111919 1.18800962 2382 1519830000 2018.02.28 15:00 1320.19000000 1319.00000000 1318.95000000 1320.27000000 1319.52577451 1.11860648 3691 1519830900 2018.02.28 15:15 1319.01000000 1318.78000000 1318.24000000 1319.43000000 1319.45474837 1.03183511 4122 1519831800 2018.02.28 15:30 1318.78000000 1316.81000000 1316.75000000 1319.36000000 1319.20286757 1.12543585 6343 1519832700 2018.02.28 15:45 1316.82000000 1317.51000000 1316.03000000 1317.73000000 1319.04164209 1.19001587 5621 1519833600 2018.02.28 16:00 1317.50000000 1318.83000000 1317.50000000 1320.46000000 1319.02148570 1.17928156 5619 1519834500 2018.02.28 16:15 1318.83000000 1318.76000000 1318.45000000 1319.26000000 1318.99658230 1.19178260 4355 1519835400 2018.02.28 16:30 1318.73000000 1319.83000000 1318.46000000 1322.56000000 1319.07595541 1.14498104 7864 1519836300 2018.02.28 16:45 1319.81000000 1318.16000000 1317.92000000 1320.17000000 1318.98872156 1.10343742 6245 1519837200 2018.02.28 17:00 1318.16000000 1317.25000000 1317.15000000 1318.72000000 1318.82312903 1.16246861 6837 1519838100 2018.02.28 17:15 1317.24000000 1317.58000000 1317.15000000 1318.07000000 1318.70473579 1.17775382 5151 1519839000 2018.02.28 17:30 1317.61000000 1317.96000000 1315.91000000 1318.61000000 1318.63380857 1.16049884 6785 1519839900 2018.02.28 17:45 1317.96000000 1318.68000000 1317.45000000 1319.47000000 1318.63820776 1.12762259 7014 1519840800 2018.02.28 18:00 1318.68000000 1319.25000000 1318.39000000 1319.33000000 1318.69647368 1.10521754 5682 1519841700 2018.02.28 18:15 1319.24000000 1318.74000000 1318.21000000 1319.29000000 1318.70061905 1.10212535 5047 1519842600 2018.02.28 18:30 1318.73000000 1320.06000000 1318.70000000 1320.41000000 1318.83008390 1.07297003 4637 1519843500 2018.02.28 18:45 1320.05000000 1320.24000000 1319.25000000 1320.38000000 1318.96436162 1.10445408 4952 1519844400 2018.02.28 19:00 1320.24000000 1320.48000000 1319.97000000 1320.95000000 1319.10870814 1.10874404 4108 1519845300 2018.02.28 19:15 1320.47000000 1320.30000000 1319.53000000 1321.16000000 1319.22216450 1.14915852 3724 1519846200 2018.02.28 19:30 1320.34000000 1320.05000000 1319.63000000 1320.57000000 1319.30100598 1.15702096 3752 1519847100 2018.02.28 19:45 1320.05000000 1319.24000000 1319.24000000 1320.26000000 1319.29519589 1.13695180 3995 1519848000 2018.02.28 20:00 1319.29000000 1318.69000000 1318.43000000 1319.69000000 1319.23755818 1.12239484 3822 1519848900 2018.02.28 20:15 1318.69000000 1316.57000000 1316.53000000 1318.89000000 1318.98350502 1.19233095 5300 1519849800 2018.02.28 20:30 1316.53000000 1317.46000000 1316.26000000 1318.01000000 1318.83840931 1.12431224 3829 1519850700 2018.02.28 20:45 1317.45000000 1318.96000000 1317.45000000 1319.01000000 1318.84998937 1.08459444 3298 1519851600 2018.02.28 21:00 1318.96000000 1319.26000000 1318.84000000 1319.60000000 1318.88903800 1.08822056 2830 1519852500 2018.02.28 21:15 1319.26000000 1317.77000000 1317.75000000 1319.37000000 1318.78246296 1.11536183 2816 1519853400 2018.02.28 21:30 1317.76000000 1317.74000000 1317.59000000 1318.19000000 1318.68318077 1.11416019 3497 1519854300 2018.02.28 21:45 1317.70000000 1318.28000000 1317.60000000 1318.37000000 1318.64478260 1.11387214 4370 1519855200 2018.02.28 22:00 1318.28000000 1317.88000000 1317.73000000 1318.77000000 1318.57194616 1.09302388 4109 1519856100 2018.02.28 22:15 1317.88000000 1317.51000000 1317.34000000 1318.20000000 1318.47080843 1.11774247 3825 1519857000 2018.02.28 22:30 1317.51000000 1317.54000000 1317.35000000 1318.00000000 1318.38216001 1.15512816 2539 1519857900 2018.02.28 22:45 1317.53000000 1317.53000000 1317.50000000 1318.12000000 1318.30100191 1.19193941 3494 1519858800 2018.02.28 23:00 1317.60000000 1317.91000000 1317.59000000 1318.01000000 1318.26376364 1.18649520 1650 1519859700 2018.02.28 23:15 1317.90000000 1318.37000000 1317.81000000 1318.40000000 1318.27388139 1.17917575 646 1519860600 2018.02.28 23:30 1318.38000000 1318.15000000 1318.10000000 1318.53000000 1318.26208316 1.11225177 892 1519861500 2018.02.28 23:45 1318.14000000 1318.07000000 1317.90000000 1318.31000000 1318.24378952 1.02385676 772 1519866000 2018.03.01 01:00 1317.57000000 1318.79000000 1317.21000000 1319.94000000 1318.29580957 0.89981214 1350 1519866900 2018.03.01 01:15 1318.78000000 1318.87000000 1318.35000000 1318.89000000 1318.35049437 0.79704261 964 1519867800 2018.03.01 01:30 1318.86000000 1318.26000000 1318.00000000 1318.89000000 1318.34187586 0.69839780 1042 1519868700 2018.03.01 01:45 1318.25000000 1317.41000000 1317.14000000 1318.30000000 1318.25312578 0.66865075 1889 1519869600 2018.03.01 02:00 1317.40000000 1317.68000000 1317.07000000 1318.02000000 1318.19854237 0.65526753 2617 1519870500 2018.03.01 02:15 1317.70000000 1316.81000000 1316.33000000 1317.80000000 1318.06630024 0.60120979 3667 1519871400 2018.03.01 02:30 1316.82000000 1316.08000000 1315.42000000 1316.83000000 1317.87712879 0.72778286 4192 1519872300 2018.03.01 02:45 1316.07000000 1315.39000000 1314.99000000 1316.09000000 1317.64025938 0.88505097 3269 1519873200 2018.03.01 03:00 1315.40000000 1316.39000000 1314.66000000 1316.74000000 1317.52118706 0.86023569 3951 1519874100 2018.03.01 03:15 1316.39000000 1315.54000000 1315.49000000 1316.69000000 1317.33250258 0.98211269 3733 1519875000 2018.03.01 03:30 1315.53000000 1315.67000000 1314.79000000 1316.00000000 1317.17416900 1.06908393 3412 1519875900 2018.03.01 03:45 1315.66000000 1316.19000000 1315.64000000 1316.36000000 1317.08043862 1.07841339 2745 1519876800 2018.03.01 04:00 1316.17000000 1315.69000000 1315.35000000 1316.50000000 1316.94801589 1.12911081 2206 1519877700 2018.03.01 04:15 1315.69000000 1315.45000000 1315.44000000 1316.16000000 1316.80534771 1.19667342 2335 1519878600 2018.03.01 04:30 1315.44000000 1315.44000000 1315.04000000 1316.02000000 1316.67531460 1.24970011 2645 1519879500 2018.03.01 04:45 1315.42000000 1315.39000000 1315.09000000 1315.84000000 1316.55290368 1.29317884 3214 1519880400 2018.03.01 05:00 1315.40000000 1315.38000000 1315.31000000 1315.77000000 1316.44119857 1.30604208 2066 1519881300 2018.03.01 05:15 1315.38000000 1315.85000000 1315.02000000 1315.90000000 1316.38489394 1.24943024 1801 1519882200 2018.03.01 05:30 1315.83000000 1315.55000000 1315.45000000 1315.88000000 1316.30538024 1.20995068 1579 1519883100 2018.03.01 05:45 1315.55000000 1315.51000000 1315.32000000 1315.67000000 1316.22962974 1.16404106 1069 1519884000 2018.03.01 06:00 1315.50000000 1315.42000000 1315.31000000 1316.09000000 1316.15252214 1.03011490 1349 1519884900 2018.03.01 06:15 1315.42000000 1314.38000000 1313.66000000 1315.59000000 1315.98371051 0.90400127 2560 1519885800 2018.03.01 06:30 1314.38000000 1314.64000000 1314.24000000 1314.85000000 1315.85573808 0.78484844 1656 1519886700 2018.03.01 06:45 1314.64000000 1314.65000000 1314.06000000 1314.68000000 1315.74090588 0.73141973 1732 1519887600 2018.03.01 07:00 1314.66000000 1314.65000000 1314.21000000 1314.77000000 1315.63701008 0.60657868 2254 1519888500 2018.03.01 07:15 1314.66000000 1314.62000000 1314.25000000 1314.86000000 1315.54015198 0.55961094 1772 1519889400 2018.03.01 07:30 1314.63000000 1314.55000000 1314.23000000 1314.73000000 1315.44585179 0.56081453 1594 1519890300 2018.03.01 07:45 1314.56000000 1313.66000000 1313.65000000 1314.68000000 1315.27577067 0.65548716 1985 1519891200 2018.03.01 08:00 1313.66000000 1313.01000000 1312.78000000 1313.70000000 1315.05998299 0.76064451 4018 1519892100 2018.03.01 08:15 1313.02000000 1313.52000000 1312.90000000 1313.72000000 1314.91331794 0.82347591 2462 1519893000 2018.03.01 08:30 1313.51000000 1312.80000000 1312.53000000 1313.65000000 1314.71204956 0.93526924 2357 1519893900 2018.03.01 08:45 1312.80000000 1314.19000000 1312.80000000 1314.34000000 1314.66233056 0.88439381 2929 1519894800 2018.03.01 09:00 1314.19000000 1314.33000000 1313.48000000 1315.26000000 1314.63068003 0.85735578 4019 1519895700 2018.03.01 09:15 1314.33000000 1313.78000000 1313.70000000 1314.38000000 1314.54966288 0.85659845 2974 1519896600 2018.03.01 09:30 1313.78000000 1314.16000000 1313.68000000 1314.20000000 1314.51255213 0.83639545 2796 1519897500 2018.03.01 09:45 1314.15000000 1313.37000000 1313.25000000 1314.40000000 1314.40373764 0.84492396 3726 1519898400 2018.03.01 10:00 1313.37000000 1312.74000000 1311.86000000 1313.40000000 1314.24528644 0.88715914 4774 1519899300 2018.03.01 10:15 1312.70000000 1313.11000000 1312.61000000 1313.26000000 1314.13716392 0.84257502 2982 1519900200 2018.03.01 10:30 1313.11000000 1312.39000000 1311.79000000 1313.12000000 1313.97076736 0.85798861 3194 1519901100 2018.03.01 10:45 1312.38000000 1311.66000000 1311.30000000 1312.41000000 1313.75069428 0.92184150 3428 1519902000 2018.03.01 11:00 1311.66000000 1311.49000000 1310.57000000 1311.75000000 1313.53539006 0.97005471 3655 1519902900 2018.03.01 11:15 1311.46000000 1310.81000000 1310.35000000 1311.49000000 1313.27582910 1.13012726 1999 1519903800 2018.03.01 11:30 1310.83000000 1310.93000000 1310.57000000 1311.08000000 1313.05241681 1.21848237 2373 1519904700 2018.03.01 11:45 1310.93000000 1310.86000000 1310.65000000 1311.26000000 1312.84361521 1.27760849 3220 1519905600 2018.03.01 12:00 1310.86000000 1310.81000000 1310.32000000 1311.08000000 1312.64993757 1.30836870 3826 1519906500 2018.03.01 12:15 1310.86000000 1311.19000000 1310.70000000 1311.58000000 1312.51089589 1.28401624 3481 1519907400 2018.03.01 12:30 1311.20000000 1311.24000000 1311.02000000 1311.67000000 1312.38985819 1.23861896 2613 1519908300 2018.03.01 12:45 1311.24000000 1311.19000000 1311.18000000 1312.08000000 1312.27558598 1.23938431 2637 1519909200 2018.03.01 13:00 1311.22000000 1310.64000000 1310.42000000 1311.32000000 1312.11981589 1.28935130 2483 1519910100 2018.03.01 13:15 1310.65000000 1310.28000000 1310.07000000 1310.68000000 1311.94459533 1.32547327 2371 1519911000 2018.03.01 13:30 1310.27000000 1310.77000000 1310.11000000 1311.00000000 1311.83272911 1.34666845 2280 1519911900 2018.03.01 13:45 1310.76000000 1310.65000000 1310.27000000 1311.06000000 1311.72008824 1.27100054 2250 1519912800 2018.03.01 14:00 1310.65000000 1307.95000000 1307.50000000 1310.65000000 1311.36103222 1.39897462 3350 1519913700 2018.03.01 14:15 1307.96000000 1307.56000000 1307.15000000 1308.95000000 1310.99902915 1.54731053 4055 1519914600 2018.03.01 14:30 1307.57000000 1308.04000000 1306.35000000 1308.95000000 1310.71721685 1.53197931 3649 1519915500 2018.03.01 14:45 1308.05000000 1306.57000000 1305.96000000 1308.05000000 1310.32224381 1.69535831 4381 1519916400 2018.03.01 15:00 1306.54000000 1306.54000000 1304.83000000 1306.65000000 1309.96203012 1.83396064 4907 1519917300 2018.03.01 15:15 1306.53000000 1305.90000000 1305.83000000 1306.94000000 1309.57517011 1.94270262 3788 1519918200 2018.03.01 15:30 1305.89000000 1306.21000000 1304.71000000 1306.36000000 1309.25467772 2.00998124 7082 1519919100 2018.03.01 15:45 1306.20000000 1310.35000000 1306.02000000 1310.53000000 1309.35899412 1.94181375 7440 1519920000 2018.03.01 16:00 1310.36000000 1307.52000000 1307.48000000 1311.50000000 1309.18385183 1.92947183 7747 1519920900 2018.03.01 16:15 1307.55000000 1308.74000000 1307.44000000 1308.75000000 1309.14158022 1.89826035 4718 1519921800 2018.03.01 16:30 1308.74000000 1306.67000000 1306.16000000 1308.76000000 1308.90619163 1.93135397 8418 1519922700 2018.03.01 16:45 1306.67000000 1307.54000000 1306.07000000 1308.22000000 1308.77607814 1.90435381 6568 1519923600 2018.03.01 17:00 1307.38000000 1305.73000000 1305.03000000 1307.72000000 1308.48597546 1.96080642 10742 1519924500 2018.03.01 17:15 1305.72000000 1305.39000000 1302.82000000 1306.43000000 1308.19112066 1.97999065 10144 1519925400 2018.03.01 17:30 1305.39000000 1309.11000000 1305.19000000 1310.48000000 1308.27863297 1.87338979 12607 1519926300 2018.03.01 17:45 1309.10000000 1305.84000000 1305.65000000 1309.22000000 1308.04638222 1.80587867 9561 1519927200 2018.03.01 18:00 1305.88000000 1305.30000000 1304.74000000 1306.21000000 1307.78482200 1.77599294 7992 1519928100 2018.03.01 18:15 1305.29000000 1307.37000000 1305.23000000 1308.30000000 1307.74531515 1.68211991 8329 1519929000 2018.03.01 18:30 1307.38000000 1311.78000000 1307.36000000 1312.26000000 1308.12957085 1.86895748 8979 1519929900 2018.03.01 18:45 1311.80000000 1310.86000000 1309.75000000 1312.95000000 1308.38961172 1.97938417 9128 1519930800 2018.03.01 19:00 1310.86000000 1309.04000000 1308.93000000 1310.88000000 1308.45155346 2.00766879 8332 1519931700 2018.03.01 19:15 1309.07000000 1309.45000000 1308.78000000 1309.97000000 1308.54664361 2.04775087 7785 1519932600 2018.03.01 19:30 1309.41000000 1311.69000000 1308.91000000 1311.86000000 1308.84601088 2.27227794 8927 1519933500 2018.03.01 19:45 1311.68000000 1309.77000000 1309.17000000 1311.77000000 1308.93400985 2.25754814 7645 1519934400 2018.03.01 20:00 1309.75000000 1307.57000000 1306.67000000 1310.17000000 1308.80410415 2.16817145 10727 1519935300 2018.03.01 20:15 1307.56000000 1304.20000000 1303.93000000 1307.63000000 1308.36561804 2.19817163 8470 1519936200 2018.03.01 20:30 1304.20000000 1306.25000000 1304.17000000 1306.84000000 1308.16413060 2.17257995 7149 1519937100 2018.03.01 20:45 1306.25000000 1306.81000000 1304.63000000 1307.48000000 1308.03516579 2.12219756 7602 1519938000 2018.03.01 21:00 1306.81000000 1308.47000000 1306.68000000 1308.63000000 1308.07657857 2.12474852 9267 1519938900 2018.03.01 21:15 1308.47000000 1310.50000000 1307.81000000 1311.21000000 1308.30738061 2.21134573 10338 1519939800 2018.03.01 21:30 1310.50000000 1311.68000000 1309.86000000 1312.39000000 1308.62858246 2.34214379 9573 1519940700 2018.03.01 21:45 1311.67000000 1316.12000000 1311.53000000 1316.26000000 1309.34205079 2.95227432 12737 1519941600 2018.03.01 22:00 1316.12000000 1317.46000000 1315.36000000 1320.45000000 1310.11518881 3.48209680 13469 1519942500 2018.03.01 22:15 1317.46000000 1318.53000000 1317.02000000 1319.06000000 1310.91659940 3.94363745 10308 1519943400 2018.03.01 22:30 1318.53000000 1319.92000000 1318.47000000 1321.18000000 1311.77406613 4.58377843 8217 1519944300 2018.03.01 22:45 1319.90000000 1315.09000000 1314.78000000 1320.13000000 1312.08986935 4.52287047 7782 1519945200 2018.03.01 23:00 1315.14000000 1316.28000000 1315.11000000 1317.16000000 1312.48892941 4.43907954 2696 1519946100 2018.03.01 23:15 1316.31000000 1316.14000000 1315.97000000 1316.55000000 1312.83665042 4.42784467 1213 1519947000 2018.03.01 23:30 1316.14000000 1316.34000000 1316.05000000 1317.09000000 1313.17030276 4.55641063 1041 1519947900 2018.03.01 23:45 1316.39000000 1316.96000000 1316.14000000 1317.32000000 1313.53122631 4.67853127 1384 1519952400 2018.03.02 01:00 1316.38000000 1316.99000000 1316.15000000 1317.32000000 1313.86063333 4.69694146 1558 1519953300 2018.03.02 01:15 1316.99000000 1316.83000000 1316.51000000 1317.13000000 1314.14343015 4.68981531 809 1519954200 2018.03.02 01:30 1316.81000000 1316.47000000 1316.25000000 1317.20000000 1314.36500823 4.72590527 1065 1519955100 2018.03.02 01:45 1316.46000000 1317.05000000 1316.46000000 1317.43000000 1314.62072174 4.69062669 1505 1519956000 2018.03.02 02:00 1317.05000000 1316.58000000 1316.57000000 1317.50000000 1314.80731967 4.45955287 2877 1519956900 2018.03.02 02:15 1316.58000000 1316.76000000 1316.47000000 1317.06000000 1314.99328922 3.80354192 2128 1519957800 2018.03.02 02:30 1316.74000000 1316.71000000 1316.54000000 1317.28000000 1315.15678549 3.26968479 2464 1519958700 2018.03.02 02:45 1316.70000000 1316.56000000 1316.52000000 1317.23000000 1315.29042496 2.67068260 2257 1519959600 2018.03.02 03:00 1316.56000000 1315.58000000 1315.25000000 1316.57000000 1315.31800354 2.18172009 3764 1519960500 2018.03.02 03:15 1315.56000000 1316.80000000 1315.33000000 1316.81000000 1315.45914606 1.83938156 3374 1519961400 2018.03.02 03:30 1316.79000000 1316.84000000 1316.53000000 1317.41000000 1315.59065596 1.55854334 3592 1519962300 2018.03.02 03:45 1316.84000000 1317.76000000 1316.77000000 1318.38000000 1315.79726015 1.46943332 4382 1519963200 2018.03.02 04:00 1317.77000000 1316.48000000 1316.34000000 1317.87000000 1315.86228299 1.38339265 3246 1519964100 2018.03.02 04:15 1316.48000000 1316.68000000 1316.33000000 1317.47000000 1315.94016080 1.20854144 2952 1519965000 2018.03.02 04:30 1316.68000000 1316.58000000 1315.80000000 1316.80000000 1316.00109787 0.78457049 4264 1519965900 2018.03.02 04:45 1316.57000000 1316.65000000 1316.13000000 1316.85000000 1316.06289807 0.72004658 3208 1519966800 2018.03.02 05:00 1316.64000000 1316.63000000 1316.34000000 1316.85000000 1316.11690778 0.68526120 2092 1519967700 2018.03.02 05:15 1316.64000000 1317.04000000 1316.57000000 1317.25000000 1316.20482133 0.64406296 1912 1519968600 2018.03.02 05:30 1317.03000000 1317.05000000 1316.73000000 1317.25000000 1316.28531453 0.60690410 1868 1519969500 2018.03.02 05:45 1317.06000000 1316.86000000 1316.62000000 1317.14000000 1316.34004648 0.56103685 1265 1519970400 2018.03.02 06:00 1316.85000000 1316.75000000 1316.66000000 1317.31000000 1316.37908967 0.52238254 1724 1519971300 2018.03.02 06:15 1316.74000000 1316.09000000 1316.07000000 1316.75000000 1316.35155732 0.53395202 1906 1519972200 2018.03.02 06:30 1316.09000000 1316.75000000 1315.95000000 1316.78000000 1316.38950425 0.51631146 1750 1519973100 2018.03.02 06:45 1316.74000000 1316.85000000 1316.66000000 1317.00000000 1316.43336098 0.47964191 1322 1519974000 2018.03.02 07:00 1316.89000000 1316.77000000 1316.60000000 1317.20000000 1316.46542184 0.46687139 2063 1519974900 2018.03.02 07:15 1316.76000000 1316.67000000 1316.41000000 1316.80000000 1316.48490548 0.45471595 1089 1519975800 2018.03.02 07:30 1316.68000000 1317.63000000 1316.66000000 1317.79000000 1316.59396210 0.47291638 2091 1519976700 2018.03.02 07:45 1317.63000000 1318.44000000 1317.54000000 1319.16000000 1316.76977523 0.58019287 6261 1519977600 2018.03.02 08:00 1318.45000000 1317.85000000 1317.45000000 1318.57000000 1316.87265378 0.54400581 4008 1519978500 2018.03.02 08:15 1317.84000000 1317.98000000 1317.44000000 1318.21000000 1316.97811533 0.58099906 2374 1519979400 2018.03.02 08:30 1317.98000000 1317.61000000 1317.52000000 1318.70000000 1317.03829482 0.59229847 3189 1519980300 2018.03.02 08:45 1317.57000000 1317.18000000 1317.16000000 1317.88000000 1317.05179055 0.57119661 2702 1519981200 2018.03.02 09:00 1317.18000000 1317.42000000 1316.48000000 1317.71000000 1317.08685812 0.56246718 3824 1519982100 2018.03.02 09:15 1317.41000000 1318.18000000 1317.18000000 1318.22000000 1317.19096687 0.60476460 3228 1519983000 2018.03.02 09:30 1318.18000000 1316.49000000 1316.49000000 1318.36000000 1317.12420812 0.60819118 3910 1519983900 2018.03.02 09:45 1316.49000000 1317.34000000 1316.25000000 1317.83000000 1317.14475973 0.59929241 3783 1519984800 2018.03.02 10:00 1317.33000000 1316.91000000 1316.26000000 1317.38000000 1317.12240166 0.59271842 4562 1519985700 2018.03.02 10:15 1316.90000000 1316.50000000 1316.18000000 1316.92000000 1317.06312531 0.61565185 4493 1519986600 2018.03.02 10:30 1316.51000000 1317.81000000 1316.41000000 1318.03000000 1317.13425623 0.62604169 3697 1519987500 2018.03.02 10:45 1317.82000000 1317.36000000 1317.04000000 1317.83000000 1317.15575564 0.62217661 3073 1519988400 2018.03.02 11:00 1317.35000000 1316.09000000 1315.73000000 1317.77000000 1317.05425510 0.67389585 4092 1519989300 2018.03.02 11:15 1316.09000000 1317.45000000 1316.04000000 1317.51000000 1317.09194509 0.63331421 3816 1519990200 2018.03.02 11:30 1317.43000000 1317.23000000 1317.10000000 1317.70000000 1317.10509318 0.62546855 3297 1519991100 2018.03.02 11:45 1317.25000000 1316.42000000 1316.32000000 1317.49000000 1317.03984621 0.66086662 2573 1519992000 2018.03.02 12:00 1316.40000000 1316.52000000 1316.26000000 1317.19000000 1316.99033705 0.68576392 3246 1519992900 2018.03.02 12:15 1316.52000000 1316.90000000 1316.32000000 1317.05000000 1316.98173352 0.68582663 3093 1519993800 2018.03.02 12:30 1316.89000000 1317.77000000 1316.78000000 1318.02000000 1317.05680652 0.66512587 3960 1519994700 2018.03.02 12:45 1317.80000000 1318.96000000 1317.49000000 1318.98000000 1317.23806304 0.68780475 3656 1519995600 2018.03.02 13:00 1318.96000000 1323.03000000 1318.55000000 1323.37000000 1317.78967608 1.44344882 8526 1519996500 2018.03.02 13:15 1323.01000000 1323.11000000 1322.09000000 1324.00000000 1318.29637360 1.93109251 5248 1519997400 2018.03.02 13:30 1323.12000000 1322.08000000 1321.36000000 1323.21000000 1318.65671897 2.17664211 4908 1519998300 2018.03.02 13:45 1322.13000000 1321.93000000 1321.08000000 1322.36000000 1318.96846002 2.34512938 4491 1519999200 2018.03.02 14:00 1321.93000000 1321.93000000 1321.24000000 1322.51000000 1319.25051145 2.48229972 4451 1520000100 2018.03.02 14:15 1321.93000000 1322.64000000 1321.93000000 1323.34000000 1319.57331988 2.66896920 4944 1520001000 2018.03.02 14:30 1322.64000000 1323.29000000 1322.04000000 1323.35000000 1319.92728942 2.79731209 3896 1520001900 2018.03.02 14:45 1323.28000000 1321.40000000 1321.05000000 1323.83000000 1320.06754757 2.79351570 5078 1520002800 2018.03.02 15:00 1321.40000000 1321.23000000 1320.80000000 1322.71000000 1320.17825732 2.74127470 6738 1520003700 2018.03.02 15:15 1321.21000000 1322.00000000 1320.69000000 1322.48000000 1320.35175662 2.67958013 5644 1520004600 2018.03.02 15:30 1321.92000000 1323.45000000 1321.85000000 1323.98000000 1320.64682742 2.75833670 6052 1520005500 2018.03.02 15:45 1323.45000000 1325.06000000 1322.02000000 1325.28000000 1321.06712957 2.89924258 7579 1520006400 2018.03.02 16:00 1325.05000000 1323.91000000 1323.59000000 1325.47000000 1321.33787914 2.78938608 6421 1520007300 2018.03.02 16:15 1323.90000000 1324.91000000 1323.79000000 1325.07000000 1321.67808112 2.80718229 5511 1520008200 2018.03.02 16:30 1324.93000000 1322.80000000 1321.57000000 1325.27000000 1321.78493054 2.64772748 10175 1520009100 2018.03.02 16:45 1322.80000000 1323.03000000 1321.91000000 1323.63000000 1321.90350858 2.37906002 7531 1520010000 2018.03.02 17:00 1323.03000000 1323.24000000 1321.89000000 1323.67000000 1322.03079348 2.06343921 9071 1520010900 2018.03.02 17:15 1323.23000000 1322.75000000 1322.30000000 1323.76000000 1322.09928934 1.70819901 6610 1520011800 2018.03.02 17:30 1322.77000000 1321.40000000 1319.95000000 1323.28000000 1322.03269036 1.44131359 8565 1520012700 2018.03.02 17:45 1321.41000000 1320.26000000 1319.76000000 1321.86000000 1321.86386270 1.41667676 7729 1520013600 2018.03.02 18:00 1320.26000000 1320.06000000 1319.67000000 1321.09000000 1321.69206625 1.53558059 7670 1520014500 2018.03.02 18:15 1320.07000000 1320.16000000 1319.23000000 1320.38000000 1321.54615518 1.61116891 6820 1520015400 2018.03.02 18:30 1320.16000000 1320.03000000 1319.75000000 1321.36000000 1321.40175945 1.71102238 6519 1520016300 2018.03.02 18:45 1320.02000000 1318.19000000 1317.57000000 1320.14000000 1321.09587760 1.98549354 7228 1520017200 2018.03.02 19:00 1318.20000000 1319.78000000 1318.02000000 1320.14000000 1320.97055592 2.05697664 5350 1520018100 2018.03.02 19:15 1319.79000000 1319.16000000 1318.62000000 1319.79000000 1320.79812203 2.13854744 4575 1520019000 2018.03.02 19:30 1319.20000000 1319.71000000 1319.13000000 1320.14000000 1320.69449136 2.12239084 4289 1520019900 2018.03.02 19:45 1319.70000000 1320.61000000 1319.19000000 1320.89000000 1320.68644456 2.12000969 4134 1520020800 2018.03.02 20:00 1320.61000000 1320.22000000 1320.12000000 1321.16000000 1320.64202127 2.13729852 4367 1520021700 2018.03.02 20:15 1320.23000000 1322.84000000 1320.22000000 1322.92000000 1320.85135258 2.09025025 5180 1520022600 2018.03.02 20:30 1322.82000000 1322.58000000 1321.94000000 1323.79000000 1321.01598566 1.99572315 4672 1520023500 2018.03.02 20:45 1322.57000000 1322.42000000 1321.85000000 1322.78000000 1321.14970132 1.78273700 3233 1520024400 2018.03.02 21:00 1322.42000000 1322.57000000 1322.13000000 1322.76000000 1321.28496786 1.69291118 2536 1520025300 2018.03.02 21:15 1322.57000000 1322.86000000 1322.31000000 1323.04000000 1321.43497092 1.53976728 3181 1520026200 2018.03.02 21:30 1322.85000000 1322.56000000 1322.47000000 1323.17000000 1321.54211654 1.54862123 3250 1520027100 2018.03.02 21:45 1322.56000000 1322.77000000 1322.45000000 1323.07000000 1321.65905783 1.56672432 3124 1520028000 2018.03.02 22:00 1322.78000000 1322.43000000 1321.58000000 1323.27000000 1321.73248089 1.56104922 3543 1520028900 2018.03.02 22:15 1322.42000000 1321.80000000 1321.59000000 1322.50000000 1321.73891128 1.54701237 2711 1520029800 2018.03.02 22:30 1321.80000000 1320.96000000 1320.68000000 1322.01000000 1321.66472926 1.52588608 3005 1520030700 2018.03.02 22:45 1320.96000000 1321.88000000 1320.36000000 1322.32000000 1321.68523123 1.50076608 4256 1520031600 2018.03.02 23:00 1321.88000000 1321.50000000 1321.47000000 1322.75000000 1321.66759016 1.45153497 1414 1520032500 2018.03.02 23:15 1321.49000000 1321.96000000 1321.32000000 1322.09000000 1321.69543872 1.42004414 847 1520033400 2018.03.02 23:30 1321.95000000 1321.94000000 1321.81000000 1322.07000000 1321.71873027 1.37601342 548 1520034300 2018.03.02 23:45 1321.92000000 1322.21000000 1321.88000000 1322.36000000 1321.76551786 1.13693747 731 1520211600 2018.03.05 01:00 1323.75000000 1323.54000000 1323.10000000 1324.27000000 1321.93451616 1.12297362 1184 1520212500 2018.03.05 01:15 1323.55000000 1322.35000000 1321.97000000 1323.75000000 1321.97408605 0.93932690 2925 1520213400 2018.03.05 01:30 1322.35000000 1323.14000000 1320.84000000 1323.17000000 1322.08512547 0.81590866 2168 1520214300 2018.03.05 01:45 1323.15000000 1323.13000000 1322.58000000 1323.34000000 1322.18463733 0.76289987 1693 1520215200 2018.03.05 02:00 1323.13000000 1323.74000000 1322.46000000 1323.82000000 1322.33276711 0.67130004 3220 1520216100 2018.03.05 02:15 1323.75000000 1323.89000000 1323.32000000 1323.95000000 1322.48107501 0.72664189 3354 1520217000 2018.03.05 02:30 1323.89000000 1324.70000000 1323.72000000 1324.84000000 1322.69240120 0.87218057 3284 1520217900 2018.03.05 02:45 1324.72000000 1324.14000000 1323.91000000 1324.94000000 1322.83026775 0.93686328 3503 1520218800 2018.03.05 03:00 1324.11000000 1326.18000000 1323.86000000 1326.45000000 1323.14928987 1.22590893 4305 1520219700 2018.03.05 03:15 1326.17000000 1326.16000000 1325.66000000 1326.64000000 1323.43602417 1.44624227 2940 1520220600 2018.03.05 03:30 1326.13000000 1326.14000000 1325.74000000 1326.35000000 1323.69354567 1.61005552 3210 1520221500 2018.03.05 03:45 1326.13000000 1325.95000000 1325.37000000 1326.30000000 1323.90844609 1.72688941 3194 1520222400 2018.03.05 04:00 1325.95000000 1326.34000000 1325.48000000 1326.50000000 1324.14002265 1.83659202 2946 1520223300 2018.03.05 04:15 1326.34000000 1326.28000000 1325.84000000 1326.41000000 1324.34383002 1.87236383 2449 1520224200 2018.03.05 04:30 1326.29000000 1325.51000000 1325.31000000 1326.42000000 1324.45489382 1.75567241 2544 1520225100 2018.03.05 04:45 1325.51000000 1325.59000000 1325.20000000 1326.03000000 1324.56299917 1.69643344 2853 1520226000 2018.03.05 05:00 1325.59000000 1325.48000000 1325.11000000 1325.80000000 1324.65033259 1.57597560 2099 1520226900 2018.03.05 05:15 1325.49000000 1325.65000000 1325.38000000 1326.19000000 1324.74553901 1.47981363 2389 1520227800 2018.03.05 05:30 1325.66000000 1326.21000000 1325.64000000 1326.42000000 1324.88501148 1.37956028 2350 1520228700 2018.03.05 05:45 1326.20000000 1326.77000000 1326.09000000 1327.14000000 1325.06453420 1.30308331 3457 1520229600 2018.03.05 06:00 1326.76000000 1326.81000000 1326.46000000 1326.91000000 1325.23076904 1.30923047 2422 1520230500 2018.03.05 06:15 1326.79000000 1326.35000000 1326.15000000 1327.03000000 1325.33736246 1.15557590 2459 1520231400 2018.03.05 06:30 1326.37000000 1326.71000000 1326.25000000 1326.74000000 1325.46808985 1.06775171 2129 1520232300 2018.03.05 06:45 1326.70000000 1326.54000000 1326.48000000 1326.95000000 1325.57017653 0.93575852 2216 1520233200 2018.03.05 07:00 1326.53000000 1326.53000000 1326.34000000 1326.82000000 1325.66158829 0.83840698 2196 1520234100 2018.03.05 07:15 1326.54000000 1326.36000000 1326.30000000 1326.67000000 1325.72810369 0.72603957 1236 1520235000 2018.03.05 07:30 1326.35000000 1325.97000000 1325.78000000 1326.41000000 1325.75114143 0.67923852 1963 1520235900 2018.03.05 07:45 1325.97000000 1326.33000000 1325.66000000 1326.54000000 1325.80627082 0.55013676 3131 1520236800 2018.03.05 08:00 1326.34000000 1326.42000000 1325.96000000 1326.64000000 1325.86472122 0.52086913 2226 1520237700 2018.03.05 08:15 1326.41000000 1326.24000000 1325.91000000 1326.56000000 1325.90046205 0.50065424 2647 1520238600 2018.03.05 08:30 1326.22000000 1325.86000000 1325.55000000 1326.29000000 1325.89660852 0.50015245 3827 1520239500 2018.03.05 08:45 1325.85000000 1325.61000000 1325.52000000 1325.98000000 1325.86931247 0.51983073 3288 1520240400 2018.03.05 09:00 1325.62000000 1325.46000000 1325.39000000 1326.81000000 1325.83033033 0.53821860 6077 1520241300 2018.03.05 09:15 1325.49000000 1325.83000000 1324.72000000 1325.94000000 1325.83029887 0.52875970 6050 1520242200 2018.03.05 09:30 1325.83000000 1326.88000000 1325.83000000 1327.06000000 1325.93027041 0.51925415 5114 1520243100 2018.03.05 09:45 1326.90000000 1326.66000000 1326.56000000 1327.79000000 1325.99976847 0.50313336 5001 1520244000 2018.03.05 10:00 1326.67000000 1326.85000000 1326.43000000 1327.73000000 1326.08074290 0.48310527 5740 1520244900 2018.03.05 10:15 1326.85000000 1327.03000000 1326.47000000 1327.41000000 1326.17114834 0.47419372 4962 1520245800 2018.03.05 10:30 1327.02000000 1325.92000000 1325.84000000 1327.23000000 1326.14722945 0.48721342 4212 1520246700 2018.03.05 10:45 1325.92000000 1326.06000000 1325.18000000 1326.52000000 1326.13892188 0.47044813 4650 1520247600 2018.03.05 11:00 1326.04000000 1326.39000000 1325.76000000 1326.80000000 1326.16283408 0.44138927 3861 1520248500 2018.03.05 11:15 1326.40000000 1326.18000000 1326.10000000 1326.83000000 1326.16446893 0.43894150 2497 1520249400 2018.03.05 11:30 1326.19000000 1326.30000000 1325.76000000 1326.47000000 1326.17737665 0.41967169 2495 1520250300 2018.03.05 11:45 1326.32000000 1325.67000000 1325.40000000 1326.40000000 1326.12905507 0.43543100 2409 1520251200 2018.03.05 12:00 1325.67000000 1325.46000000 1325.28000000 1326.02000000 1326.06533554 0.46231155 2621 1520252100 2018.03.05 12:15 1325.46000000 1325.74000000 1325.08000000 1325.82000000 1326.03435120 0.46952696 3479 1520253000 2018.03.05 12:30 1325.72000000 1326.15000000 1325.62000000 1326.56000000 1326.04536537 0.46738308 4009 1520253900 2018.03.05 12:45 1326.16000000 1326.21000000 1325.69000000 1326.33000000 1326.06104486 0.46134735 3045 1520254800 2018.03.05 13:00 1326.19000000 1325.36000000 1325.12000000 1326.33000000 1325.99427868 0.48958850 2468 1520255700 2018.03.05 13:15 1325.37000000 1325.13000000 1324.97000000 1325.73000000 1325.91196643 0.53657938 2574 1520256600 2018.03.05 13:30 1325.15000000 1324.20000000 1323.72000000 1325.23000000 1325.74892201 0.68904068 4343 1520257500 2018.03.05 13:45 1324.21000000 1323.69000000 1323.45000000 1324.39000000 1325.55283420 0.87589630 3284 1520258400 2018.03.05 14:00 1323.68000000 1323.94000000 1323.25000000 1324.07000000 1325.39923094 0.99547673 3423 1520259300 2018.03.05 14:15 1323.95000000 1322.77000000 1322.70000000 1324.26000000 1325.14882799 1.22693127 3607 1520260200 2018.03.05 14:30 1322.78000000 1323.40000000 1322.76000000 1323.50000000 1324.98227295 1.27997211 3390 1520261100 2018.03.05 14:45 1323.41000000 1323.48000000 1323.34000000 1323.72000000 1324.83919933 1.31179901 2454 1520262000 2018.03.05 15:00 1323.48000000 1323.23000000 1323.00000000 1323.67000000 1324.68594225 1.32525643 3953 1520262900 2018.03.05 15:15 1323.22000000 1323.27000000 1323.06000000 1323.73000000 1324.55109061 1.29040799 3556 1520263800 2018.03.05 15:30 1323.28000000 1322.06000000 1321.70000000 1323.28000000 1324.31384388 1.42304122 5863 1520264700 2018.03.05 15:45 1322.07000000 1321.54000000 1321.44000000 1322.20000000 1324.04966828 1.55882626 4269 1520265600 2018.03.05 16:00 1321.54000000 1321.27000000 1320.76000000 1321.56000000 1323.78493796 1.64920678 4853 1520266500 2018.03.05 16:15 1321.26000000 1321.52000000 1321.15000000 1322.13000000 1323.56922959 1.68442518 4390 1520267400 2018.03.05 16:30 1321.51000000 1320.56000000 1319.72000000 1321.67000000 1323.28263629 1.75867169 8682 1520268300 2018.03.05 16:45 1320.56000000 1321.06000000 1320.24000000 1321.41000000 1323.07095665 1.78679444 7609 1520269200 2018.03.05 17:00 1321.02000000 1320.36000000 1319.88000000 1321.29000000 1322.81277030 1.85264309 9109 1520270100 2018.03.05 17:15 1320.39000000 1322.64000000 1320.22000000 1323.02000000 1322.79631598 1.73631939 7596 1520271000 2018.03.05 17:30 1322.63000000 1322.21000000 1321.75000000 1322.66000000 1322.74047637 1.57599891 7248 1520271900 2018.03.05 17:45 1322.22000000 1321.52000000 1320.93000000 1322.33000000 1322.62424052 1.39688564 7137 1520272800 2018.03.05 18:00 1321.52000000 1321.01000000 1320.38000000 1321.82000000 1322.47050333 1.29432122 7706 1520273700 2018.03.05 18:15 1321.01000000 1322.05000000 1320.57000000 1322.41000000 1322.43045539 1.14783650 6612 1520274600 2018.03.05 18:30 1322.04000000 1320.91000000 1320.75000000 1322.21000000 1322.28565012 1.09950630 6310 1520275500 2018.03.05 18:45 1320.91000000 1320.30000000 1320.27000000 1321.18000000 1322.09654058 1.10369776 5947 1520276400 2018.03.05 19:00 1320.29000000 1319.24000000 1318.73000000 1320.79000000 1321.82448910 1.15124193 6852 1520277300 2018.03.05 19:15 1319.24000000 1319.60000000 1318.61000000 1320.11000000 1321.61263299 1.20893645 5886 1520278200 2018.03.05 19:30 1319.59000000 1319.78000000 1319.18000000 1320.15000000 1321.43809652 1.19128171 4820 1520279100 2018.03.05 19:45 1319.78000000 1319.31000000 1319.04000000 1320.09000000 1321.23542066 1.17061445 5223 1520280000 2018.03.05 20:00 1319.31000000 1318.92000000 1318.51000000 1319.38000000 1321.01490441 1.16837230 6280 1520280900 2018.03.05 20:15 1318.92000000 1319.15000000 1318.80000000 1319.61000000 1320.83729446 1.10559397 5359 1520281800 2018.03.05 20:30 1319.14000000 1319.82000000 1319.08000000 1320.48000000 1320.74040928 1.08175702 5471 1520282700 2018.03.05 20:45 1319.82000000 1317.96000000 1317.80000000 1319.97000000 1320.47560839 1.20254490 4522 1520283600 2018.03.05 21:00 1317.95000000 1318.58000000 1317.56000000 1318.64000000 1320.29507426 1.25396992 4077 1520284500 2018.03.05 21:15 1318.58000000 1318.99000000 1318.40000000 1319.62000000 1320.17078147 1.25459996 3637 1520285400 2018.03.05 21:30 1318.98000000 1318.98000000 1318.33000000 1319.08000000 1320.05737371 1.28006813 2858 1520286300 2018.03.05 21:45 1318.98000000 1319.75000000 1318.84000000 1319.84000000 1320.02810003 1.26241626 2535 1520287200 2018.03.05 22:00 1319.75000000 1319.29000000 1319.14000000 1320.09000000 1319.95780479 1.27141167 2583 1520288100 2018.03.05 22:15 1319.29000000 1319.17000000 1318.60000000 1319.47000000 1319.88277576 1.12863277 2479 1520289000 2018.03.05 22:30 1319.17000000 1319.43000000 1318.95000000 1319.52000000 1319.83965426 0.99916216 1916 1520289900 2018.03.05 22:45 1319.43000000 1319.68000000 1318.99000000 1319.74000000 1319.82444909 0.92262830 2327 1520290800 2018.03.05 23:00 1319.67000000 1320.24000000 1319.57000000 1320.61000000 1319.86402537 0.90127496 1749 1520291700 2018.03.05 23:15 1320.25000000 1319.80000000 1319.77000000 1320.27000000 1319.85792771 0.75399224 672 1520292600 2018.03.05 23:30 1319.80000000 1320.08000000 1319.71000000 1320.13000000 1319.87907746 0.73163971 980 1520293500 2018.03.05 23:45 1320.05000000 1320.30000000 1319.74000000 1320.41000000 1319.91916532 0.75830961 1039 1520298000 2018.03.06 01:00 1319.42000000 1320.48000000 1319.42000000 1321.49000000 1319.97257814 0.78677379 1970 1520298900 2018.03.06 01:15 1320.48000000 1320.49000000 1320.25000000 1321.26000000 1320.02185642 0.82065644 1429 1520299800 2018.03.06 01:30 1320.47000000 1321.05000000 1320.45000000 1321.25000000 1320.11977485 0.90597956 1320 1520300700 2018.03.06 01:45 1321.05000000 1320.96000000 1320.68000000 1321.46000000 1320.19979629 0.95075676 1822 1520301600 2018.03.06 02:00 1320.96000000 1321.30000000 1320.83000000 1321.63000000 1320.30457760 0.99124540 2906 1520302500 2018.03.06 02:15 1321.29000000 1322.10000000 1321.17000000 1322.22000000 1320.47557021 1.11220295 3216 1520303400 2018.03.06 02:30 1322.11000000 1322.43000000 1321.85000000 1322.62000000 1320.66170638 1.26429999 3152 1520304300 2018.03.06 02:45 1322.45000000 1322.26000000 1322.20000000 1322.69000000 1320.81392482 1.22647866 2450 1520305200 2018.03.06 03:00 1322.26000000 1322.44000000 1322.15000000 1322.77000000 1320.96878912 1.23297559 2712 1520306100 2018.03.06 03:15 1322.44000000 1322.78000000 1322.44000000 1323.08000000 1321.14128540 1.27594477 2855 1520307000 2018.03.06 03:30 1322.79000000 1322.83000000 1322.59000000 1323.03000000 1321.30211536 1.28797434 3675 1520307900 2018.03.06 03:45 1322.81000000 1322.65000000 1322.51000000 1322.90000000 1321.43048532 1.31392133 2569 1520308800 2018.03.06 04:00 1322.64000000 1322.26000000 1322.14000000 1322.80000000 1321.50948672 1.25873025 2778 1520309700 2018.03.06 04:15 1322.26000000 1322.26000000 1321.80000000 1322.36000000 1321.58096418 1.17270978 2414 1520310600 2018.03.06 04:30 1322.26000000 1321.66000000 1321.57000000 1322.35000000 1321.58849140 1.07096758 1882 1520311500 2018.03.06 04:45 1321.68000000 1322.04000000 1321.57000000 1322.04000000 1321.63149222 0.99133447 1742 1520312400 2018.03.06 05:00 1322.05000000 1322.38000000 1321.73000000 1322.45000000 1321.70277867 0.95895549 1528 1520313300 2018.03.06 05:15 1322.40000000 1322.32000000 1322.16000000 1322.60000000 1321.76156166 0.86896936 1493 1520314200 2018.03.06 05:30 1322.32000000 1322.53000000 1322.22000000 1322.65000000 1321.83474626 0.79489362 1552 1520315100 2018.03.06 05:45 1322.53000000 1322.21000000 1322.13000000 1322.57000000 1321.87048471 0.71597964 1302 1520316000 2018.03.06 06:00 1322.21000000 1322.34000000 1322.19000000 1322.56000000 1321.91520045 0.64158016 1379 1520316900 2018.03.06 06:15 1322.34000000 1322.35000000 1322.26000000 1322.67000000 1321.95660993 0.54878554 1499 1520317800 2018.03.06 06:30 1322.35000000 1322.52000000 1322.07000000 1322.65000000 1322.01026613 0.49937205 1644 1520318700 2018.03.06 06:45 1322.53000000 1323.40000000 1322.40000000 1324.20000000 1322.14262174 0.46645473 2793 1520319600 2018.03.06 07:00 1323.38000000 1322.86000000 1322.85000000 1323.43000000 1322.21094348 0.41602148 2092 1520320500 2018.03.06 07:15 1322.87000000 1322.90000000 1322.84000000 1323.10000000 1322.27656791 0.40788827 1452 1520321400 2018.03.06 07:30 1322.90000000 1323.76000000 1322.13000000 1323.85000000 1322.41784715 0.47059064 2613 1520322300 2018.03.06 07:45 1323.76000000 1323.05000000 1322.97000000 1323.93000000 1322.47805219 0.47397433 2477 1520323200 2018.03.06 08:00 1323.08000000 1323.75000000 1322.78000000 1323.81000000 1322.59919007 0.52943791 2279 1520324100 2018.03.06 08:15 1323.75000000 1323.44000000 1323.40000000 1324.30000000 1322.67926721 0.55516569 2206 1520325000 2018.03.06 08:30 1323.47000000 1323.06000000 1322.75000000 1323.50000000 1322.71552748 0.56131526 2480 1520325900 2018.03.06 08:45 1323.05000000 1322.47000000 1322.28000000 1323.06000000 1322.69214391 0.56273089 3673 1520326800 2018.03.06 09:00 1322.47000000 1321.44000000 1321.22000000 1322.78000000 1322.57289211 0.62192509 3405 1520327700 2018.03.06 09:15 1321.43000000 1321.05000000 1320.54000000 1321.74000000 1322.42785476 0.72106737 4739 1520328600 2018.03.06 09:30 1321.04000000 1321.28000000 1320.91000000 1321.95000000 1322.31853526 0.77242016 4478 1520329500 2018.03.06 09:45 1321.27000000 1320.68000000 1320.54000000 1321.27000000 1322.16248428 0.89705297 3718 1520330400 2018.03.06 10:00 1320.67000000 1321.08000000 1320.58000000 1321.81000000 1322.05939054 0.96207051 4039 1520331300 2018.03.06 10:15 1321.09000000 1322.18000000 1321.09000000 1322.26000000 1322.07087716 0.95646022 3765 1520332200 2018.03.06 10:30 1322.16000000 1322.23000000 1322.05000000 1322.86000000 1322.08603171 0.94642534 3204 1520333100 2018.03.06 10:45 1322.23000000 1322.30000000 1322.04000000 1322.48000000 1322.10640965 0.94051877 2628 1520334000 2018.03.06 11:00 1322.31000000 1323.05000000 1322.30000000 1323.17000000 1322.19627539 0.93489855 3163 1520334900 2018.03.06 11:15 1323.06000000 1322.93000000 1322.73000000 1323.34000000 1322.26615393 0.93069316 3186 1520335800 2018.03.06 11:30 1322.96000000 1323.29000000 1322.91000000 1323.66000000 1322.36366308 0.93666136 2329 1520336700 2018.03.06 11:45 1323.29000000 1324.24000000 1323.13000000 1324.58000000 1322.54236183 0.98198213 2567 1520337600 2018.03.06 12:00 1324.26000000 1325.03000000 1324.24000000 1325.40000000 1322.77927975 1.12641617 4725 1520338500 2018.03.06 12:15 1325.03000000 1324.97000000 1324.42000000 1325.50000000 1322.98791978 1.24818030 4163 1520339400 2018.03.06 12:30 1324.97000000 1325.35000000 1324.45000000 1325.40000000 1323.21287980 1.38661609 2934 1520340300 2018.03.06 12:45 1325.35000000 1325.06000000 1324.75000000 1325.39000000 1323.38879601 1.48913313 3467 1520341200 2018.03.06 13:00 1325.07000000 1324.66000000 1323.96000000 1325.28000000 1323.50986305 1.55020401 4869 1520342100 2018.03.06 13:15 1324.65000000 1324.96000000 1323.96000000 1325.57000000 1323.64797133 1.62783525 6185 1520343000 2018.03.06 13:30 1324.97000000 1325.84000000 1324.65000000 1326.26000000 1323.85673597 1.76112365 7136 1520343900 2018.03.06 13:45 1325.83000000 1327.71000000 1325.82000000 1328.14000000 1324.22371350 2.04178232 5755 1520344800 2018.03.06 14:00 1327.70000000 1327.43000000 1326.90000000 1328.21000000 1324.52907412 2.16060550 5050 1520345700 2018.03.06 14:15 1327.43000000 1327.09000000 1326.86000000 1327.70000000 1324.77297182 2.16225143 4011 1520346600 2018.03.06 14:30 1327.09000000 1326.81000000 1326.68000000 1327.59000000 1324.96697450 2.11580936 4011 1520347500 2018.03.06 14:45 1326.81000000 1328.20000000 1326.70000000 1328.48000000 1325.27488169 2.08013312 4195 1520348400 2018.03.06 15:00 1328.19000000 1329.41000000 1328.19000000 1330.40000000 1325.66870248 2.13676356 6497 1520349300 2018.03.06 15:15 1329.40000000 1329.24000000 1328.81000000 1330.20000000 1326.00882606 2.19821757 4232 1520350200 2018.03.06 15:30 1329.27000000 1330.19000000 1329.27000000 1330.87000000 1326.40703310 2.29065304 5172 1520351100 2018.03.06 15:45 1330.19000000 1332.15000000 1330.09000000 1332.27000000 1326.95398233 2.52605755 6362 1520352000 2018.03.06 16:00 1332.14000000 1332.54000000 1331.33000000 1332.82000000 1327.48598401 2.75089728 8484 1520352900 2018.03.06 16:15 1332.60000000 1330.65000000 1330.22000000 1332.68000000 1327.78731887 2.69603103 6970 1520353800 2018.03.06 16:30 1330.66000000 1331.44000000 1329.83000000 1331.51000000 1328.13519326 2.67245076 7875 1520354700 2018.03.06 16:45 1331.44000000 1332.25000000 1331.07000000 1332.64000000 1328.52707962 2.72966649 7666 1520355600 2018.03.06 17:00 1332.20000000 1334.25000000 1331.81000000 1334.54000000 1329.07211965 2.96527882 9839 1520356500 2018.03.06 17:15 1334.29000000 1334.48000000 1334.15000000 1335.37000000 1329.58715588 3.12542070 9180 1520357400 2018.03.06 17:30 1334.47000000 1335.42000000 1334.34000000 1335.97000000 1330.14266484 3.31501534 7179 1520358300 2018.03.06 17:45 1335.42000000 1336.13000000 1335.08000000 1336.59000000 1330.71288724 3.45390327 10364 1520359200 2018.03.06 18:00 1336.13000000 1338.17000000 1336.13000000 1338.27000000 1331.42308845 3.65720190 10051 1520360100 2018.03.06 18:15 1338.22000000 1337.33000000 1337.17000000 1338.48000000 1331.98565146 3.66674656 7564 1520361000 2018.03.06 18:30 1337.29000000 1337.16000000 1335.55000000 1337.69000000 1332.47844656 3.63594186 6296 1520361900 2018.03.06 18:45 1337.16000000 1337.70000000 1336.58000000 1337.90000000 1332.97573736 3.71075876 3863 1520362800 2018.03.06 19:00 1337.70000000 1335.18000000 1334.95000000 1338.01000000 1333.18566714 3.54924966 6296 1520363700 2018.03.06 19:15 1335.20000000 1335.93000000 1334.81000000 1336.31000000 1333.44703217 3.34069407 5559 1520364600 2018.03.06 19:30 1335.98000000 1335.46000000 1335.25000000 1336.33000000 1333.63874339 3.01892231 5078 1520365500 2018.03.06 19:45 1335.48000000 1332.91000000 1332.89000000 1335.68000000 1333.56933926 2.77533077 6229 1520366400 2018.03.06 20:00 1332.93000000 1332.39000000 1332.34000000 1333.86000000 1333.45702123 2.65089605 5495 1520367300 2018.03.06 20:15 1332.38000000 1334.53000000 1332.28000000 1334.56000000 1333.55920969 2.45584015 5033 1520368200 2018.03.06 20:30 1334.52000000 1334.87000000 1334.03000000 1335.07000000 1333.68404686 2.30617413 3128 1520369100 2018.03.06 20:45 1334.85000000 1334.67000000 1334.12000000 1335.76000000 1333.77794716 2.25221460 3518 1520370000 2018.03.06 21:00 1334.67000000 1335.17000000 1334.61000000 1335.47000000 1333.91052362 2.19957235 2674 1520370900 2018.03.06 21:15 1335.17000000 1335.30000000 1334.63000000 1336.13000000 1334.04285470 2.03038811 3405 1520371800 2018.03.06 21:30 1335.30000000 1335.77000000 1335.29000000 1335.79000000 1334.20734473 1.88723703 2253 1520372700 2018.03.06 21:45 1335.77000000 1334.86000000 1334.56000000 1335.79000000 1334.26950238 1.80249520 3073 1520373600 2018.03.06 22:00 1334.93000000 1335.05000000 1334.34000000 1335.05000000 1334.34383548 1.76446008 2077 1520374500 2018.03.06 22:15 1335.05000000 1334.64000000 1334.31000000 1335.35000000 1334.37204163 1.74819557 2073 1520375400 2018.03.06 22:30 1334.64000000 1334.31000000 1334.08000000 1334.73000000 1334.36613290 1.73590738 2636 1520376300 2018.03.06 22:45 1334.30000000 1333.86000000 1333.25000000 1334.35000000 1334.31792977 1.72029321 3251 1520377200 2018.03.06 23:00 1333.87000000 1333.93000000 1333.61000000 1334.16000000 1334.28098408 1.51014685 1273 1520378100 2018.03.06 23:15 1333.93000000 1333.84000000 1333.77000000 1333.94000000 1334.23898559 1.37011947 575 1520379000 2018.03.06 23:30 1333.81000000 1334.20000000 1333.65000000 1334.32000000 1334.23527268 1.20595851 757 1520379900 2018.03.06 23:45 1334.23000000 1334.62000000 1334.20000000 1334.65000000 1334.27191338 0.91542526 1029 1520384400 2018.03.07 01:00 1337.66000000 1338.93000000 1336.99000000 1340.51000000 1334.71554067 1.28204308 6007 1520385300 2018.03.07 01:15 1338.86000000 1338.09000000 1336.43000000 1339.06000000 1335.03691775 1.46398140 3651 1520386200 2018.03.07 01:30 1338.10000000 1338.76000000 1337.57000000 1338.98000000 1335.39149701 1.71884994 3641 1520387100 2018.03.07 01:45 1338.76000000 1339.10000000 1338.76000000 1339.44000000 1335.74468777 1.86872818 4097 1520388000 2018.03.07 02:00 1339.09000000 1338.72000000 1338.65000000 1340.42000000 1336.02805084 1.87077399 6085 1520388900 2018.03.07 02:15 1338.72000000 1337.60000000 1337.42000000 1338.99000000 1336.17776029 1.89670577 4871 1520389800 2018.03.07 02:30 1337.59000000 1337.04000000 1336.81000000 1338.07000000 1336.25987836 1.89677042 4917 1520390700 2018.03.07 02:45 1337.03000000 1336.70000000 1336.52000000 1337.50000000 1336.30179470 1.87150397 4736 1520391600 2018.03.07 03:00 1336.69000000 1335.38000000 1335.22000000 1336.80000000 1336.21400473 1.85521635 6198 1520392500 2018.03.07 03:15 1335.39000000 1335.41000000 1334.78000000 1335.72000000 1336.13743285 1.84707085 4220 1520393400 2018.03.07 03:30 1335.36000000 1335.05000000 1334.44000000 1335.57000000 1336.03386782 1.85667370 4450 1520394300 2018.03.07 03:45 1335.06000000 1334.42000000 1334.23000000 1335.30000000 1335.88016612 1.87520691 3354 1520395200 2018.03.07 04:00 1334.42000000 1335.20000000 1334.34000000 1335.41000000 1335.81538840 1.87709862 3525 1520396100 2018.03.07 04:15 1335.20000000 1335.24000000 1335.05000000 1335.59000000 1335.76058950 1.86986732 3017 1520397000 2018.03.07 04:30 1335.26000000 1336.41000000 1335.26000000 1336.46000000 1335.82243812 1.83603614 3939 1520397900 2018.03.07 04:45 1336.40000000 1335.75000000 1335.29000000 1336.43000000 1335.81553925 1.78444923 2690 1520398800 2018.03.07 05:00 1335.75000000 1335.33000000 1334.22000000 1335.75000000 1335.76929742 1.75050149 3686 1520399700 2018.03.07 05:15 1335.34000000 1334.97000000 1334.72000000 1335.36000000 1335.69317385 1.73311453 2800 1520400600 2018.03.07 05:30 1334.97000000 1335.47000000 1334.92000000 1335.68000000 1335.67191920 1.71043859 2470 1520401500 2018.03.07 05:45 1335.47000000 1335.11000000 1335.02000000 1335.52000000 1335.61840309 1.72351163 1597 1520402400 2018.03.07 06:00 1335.10000000 1334.87000000 1334.70000000 1335.25000000 1335.54712660 1.59454439 1236 1520403300 2018.03.07 06:15 1334.88000000 1334.82000000 1334.58000000 1334.90000000 1335.47787645 1.52399629 1745 1520404200 2018.03.07 06:30 1334.83000000 1334.03000000 1333.89000000 1334.84000000 1335.33998345 1.41603893 2340 1520405100 2018.03.07 06:45 1334.03000000 1332.81000000 1332.08000000 1334.03000000 1335.09903265 1.32719318 3364 1520406000 2018.03.07 07:00 1332.80000000 1332.85000000 1332.72000000 1333.60000000 1334.88483906 1.20737890 2240 1520406900 2018.03.07 07:15 1332.85000000 1334.02000000 1332.30000000 1334.05000000 1334.80247344 1.07682825 2814 1520407800 2018.03.07 07:30 1334.01000000 1334.34000000 1333.46000000 1335.07000000 1334.75842835 0.96501338 3111 1520408700 2018.03.07 07:45 1334.33000000 1332.80000000 1332.75000000 1334.34000000 1334.57191136 0.97609076 3275 1520409600 2018.03.07 08:00 1332.79000000 1333.52000000 1332.17000000 1333.88000000 1334.47172933 0.99764760 3161 1520410500 2018.03.07 08:15 1333.51000000 1333.99000000 1333.39000000 1334.39000000 1334.42585035 0.98598841 2807 1520411400 2018.03.07 08:30 1333.98000000 1334.35000000 1333.85000000 1335.26000000 1334.41862650 0.97689449 4088 1520412300 2018.03.07 08:45 1334.36000000 1333.99000000 1333.84000000 1334.53000000 1334.37780493 0.98553950 2911 1520413200 2018.03.07 09:00 1334.00000000 1333.44000000 1333.02000000 1334.01000000 1334.28849018 0.99718907 4118 1520414100 2018.03.07 09:15 1333.43000000 1333.15000000 1332.82000000 1333.66000000 1334.18006254 1.01409806 3514 1520415000 2018.03.07 09:30 1333.12000000 1333.02000000 1332.34000000 1333.19000000 1334.06958039 0.92115514 3841 1520415900 2018.03.07 09:45 1333.03000000 1332.39000000 1332.27000000 1333.51000000 1333.90962036 0.91653465 3744 1520416800 2018.03.07 10:00 1332.41000000 1332.67000000 1331.29000000 1332.78000000 1333.79156127 0.90069472 5576 1520417700 2018.03.07 10:15 1332.67000000 1332.33000000 1332.03000000 1332.81000000 1333.65236496 0.91765527 3681 1520418600 2018.03.07 10:30 1332.34000000 1332.76000000 1332.14000000 1333.07000000 1333.56737782 0.84187301 3280 1520419500 2018.03.07 10:45 1332.78000000 1332.37000000 1331.97000000 1332.78000000 1333.45334184 0.80138104 2980 1520420400 2018.03.07 11:00 1332.37000000 1332.75000000 1332.05000000 1332.75000000 1333.38635690 0.74378978 2882 1520421300 2018.03.07 11:15 1332.75000000 1332.36000000 1332.05000000 1332.84000000 1333.28860863 0.68968336 3165 1520422200 2018.03.07 11:30 1332.34000000 1332.87000000 1331.95000000 1332.91000000 1333.24874114 0.66828296 3747 1520423100 2018.03.07 11:45 1332.87000000 1333.38000000 1332.74000000 1333.61000000 1333.26124198 0.66334479 2723 1520424000 2018.03.07 12:00 1333.38000000 1332.97000000 1332.64000000 1333.39000000 1333.23350465 0.65704894 2773 1520424900 2018.03.07 12:15 1332.98000000 1332.68000000 1332.55000000 1333.48000000 1333.18078992 0.63678234 2533 1520425800 2018.03.07 12:30 1332.74000000 1333.04000000 1331.90000000 1333.30000000 1333.16738136 0.57942978 4315 1520426700 2018.03.07 12:45 1333.03000000 1333.05000000 1332.82000000 1333.19000000 1333.15620218 0.57207455 1969 1520427600 2018.03.07 13:00 1333.05000000 1332.91000000 1332.44000000 1333.80000000 1333.13275435 0.56392310 2997 1520428500 2018.03.07 13:15 1332.91000000 1332.34000000 1332.24000000 1332.91000000 1333.05725394 0.53799069 2704 1520429400 2018.03.07 13:30 1332.33000000 1331.25000000 1330.60000000 1332.33000000 1332.88513452 0.55265871 3854 1520430300 2018.03.07 13:45 1331.26000000 1331.04000000 1331.03000000 1331.97000000 1332.70940742 0.59901637 3585 1520431200 2018.03.07 14:00 1331.03000000 1329.86000000 1329.76000000 1331.14000000 1332.43803528 0.82225026 5362 1520432100 2018.03.07 14:15 1329.86000000 1330.60000000 1329.66000000 1330.80000000 1332.26298431 0.90177002 3468 1520433000 2018.03.07 14:30 1330.60000000 1330.68000000 1330.47000000 1330.99000000 1332.11222390 0.95816905 2547 1520433900 2018.03.07 14:45 1330.68000000 1331.82000000 1330.58000000 1331.86000000 1332.08439305 0.96094151 3121 1520434800 2018.03.07 15:00 1331.86000000 1330.65000000 1330.59000000 1332.07000000 1331.94778419 1.01395286 3787 1520435700 2018.03.07 15:15 1330.64000000 1330.31000000 1329.43000000 1330.91000000 1331.79180474 1.09119027 8493 1520436600 2018.03.07 15:30 1330.31000000 1331.14000000 1330.16000000 1332.48000000 1331.72972810 1.08756123 7085 1520437500 2018.03.07 15:45 1331.13000000 1331.31000000 1330.79000000 1331.68000000 1331.68975399 1.08736104 5401 1520438400 2018.03.07 16:00 1331.32000000 1330.71000000 1330.26000000 1331.62000000 1331.59644409 1.09261784 5113 1520439300 2018.03.07 16:15 1330.71000000 1330.81000000 1330.67000000 1331.03000000 1331.52154465 1.10107488 2917 1520440200 2018.03.07 16:30 1330.84000000 1330.02000000 1328.74000000 1331.40000000 1331.37854040 1.12099092 8680 1520441100 2018.03.07 16:45 1330.02000000 1329.80000000 1328.60000000 1330.02000000 1331.22820322 1.09306343 7780 1520442000 2018.03.07 17:00 1329.80000000 1330.92000000 1329.49000000 1331.55000000 1331.19885053 1.02460206 8240 1520442900 2018.03.07 17:15 1330.96000000 1328.97000000 1328.45000000 1331.30000000 1330.98657905 1.08409220 7748 1520443800 2018.03.07 17:30 1328.97000000 1327.40000000 1327.30000000 1329.30000000 1330.64500009 1.25809975 8077 1520444700 2018.03.07 17:45 1327.39000000 1327.06000000 1326.77000000 1328.40000000 1330.30357151 1.39288442 7902 1520445600 2018.03.07 18:00 1327.06000000 1326.25000000 1325.50000000 1327.30000000 1329.91751708 1.56530298 7667 1520446500 2018.03.07 18:15 1326.25000000 1323.76000000 1322.72000000 1326.79000000 1329.33108689 2.04019552 8212 1520447400 2018.03.07 18:30 1323.76000000 1323.91000000 1323.30000000 1324.17000000 1328.81479290 2.39474781 5281 1520448300 2018.03.07 18:45 1323.92000000 1324.40000000 1323.54000000 1324.53000000 1328.39433643 2.60964817 5555 1520449200 2018.03.07 19:00 1324.36000000 1325.82000000 1324.02000000 1326.96000000 1328.14916153 2.70214345 8677 1520450100 2018.03.07 19:15 1325.83000000 1325.38000000 1325.24000000 1326.79000000 1327.88543186 2.76926084 5472 1520451000 2018.03.07 19:30 1325.36000000 1325.45000000 1325.05000000 1325.85000000 1327.65348597 2.79614981 4197 1520451900 2018.03.07 19:45 1325.48000000 1325.78000000 1324.55000000 1325.79000000 1327.47505874 2.69792035 4010 1520452800 2018.03.07 20:00 1325.77000000 1326.84000000 1325.42000000 1327.18000000 1327.41457695 2.61498234 4315 1520453700 2018.03.07 20:15 1326.84000000 1326.59000000 1326.47000000 1327.98000000 1327.33604581 2.54769667 5764 1520454600 2018.03.07 20:30 1326.62000000 1326.96000000 1325.67000000 1326.99000000 1327.30023193 2.40430664 3155 1520455500 2018.03.07 20:45 1326.96000000 1325.74000000 1325.68000000 1327.06000000 1327.15163841 2.25156349 2990 1520456400 2018.03.07 21:00 1325.75000000 1324.54000000 1324.41000000 1325.89000000 1326.90291094 2.16202780 3748 1520457300 2018.03.07 21:15 1324.55000000 1323.42000000 1323.32000000 1325.58000000 1326.57120514 2.08027029 3371 1520458200 2018.03.07 21:30 1323.33000000 1323.22000000 1322.88000000 1324.21000000 1326.25204274 2.02537135 3332 1520459100 2018.03.07 21:45 1323.22000000 1323.58000000 1322.20000000 1324.49000000 1325.99756248 1.91419787 5099 1520460000 2018.03.07 22:00 1323.57000000 1323.72000000 1322.87000000 1324.18000000 1325.78065177 1.58648961 3528 1520460900 2018.03.07 22:15 1323.71000000 1323.92000000 1323.67000000 1324.53000000 1325.60344684 1.41508267 2572 1520461800 2018.03.07 22:30 1323.91000000 1324.39000000 1323.52000000 1324.59000000 1325.48788047 1.34052866 2617 1520462700 2018.03.07 22:45 1324.40000000 1325.15000000 1323.99000000 1325.20000000 1325.45570138 1.28257028 2663 1520463600 2018.03.07 23:00 1325.17000000 1325.70000000 1324.85000000 1325.92000000 1325.47896792 1.28148223 1758 1520464500 2018.03.07 23:15 1325.70000000 1325.58000000 1325.38000000 1325.85000000 1325.48859002 1.22645338 708 1520465400 2018.03.07 23:30 1325.58000000 1325.31000000 1325.27000000 1325.77000000 1325.47158145 1.16935385 851 1520466300 2018.03.07 23:45 1325.35000000 1325.52000000 1325.18000000 1325.59000000 1325.47619274 1.14597479 1029 1520470800 2018.03.08 01:00 1324.64000000 1326.06000000 1324.64000000 1326.07000000 1325.53179343 1.16815586 1724 1520471700 2018.03.08 01:15 1326.04000000 1326.12000000 1325.98000000 1326.37000000 1325.58781310 1.19303996 1205 1520472600 2018.03.08 01:30 1326.13000000 1325.20000000 1325.19000000 1326.13000000 1325.55087852 1.18329781 1279 1520473500 2018.03.08 01:45 1325.28000000 1324.57000000 1324.23000000 1325.28000000 1325.45746152 1.17105796 2479 1520474400 2018.03.08 02:00 1324.55000000 1324.78000000 1323.62000000 1325.01000000 1325.39294137 1.11549869 3660 1520475300 2018.03.08 02:15 1324.78000000 1325.89000000 1324.37000000 1326.10000000 1325.44028029 1.10791218 2685 1520476200 2018.03.08 02:30 1325.88000000 1326.15000000 1325.67000000 1326.22000000 1325.50787264 1.10045367 2518 1520477100 2018.03.08 02:45 1326.16000000 1326.22000000 1325.64000000 1326.43000000 1325.57569430 1.14615033 3233 1520478000 2018.03.08 03:00 1326.21000000 1326.21000000 1326.09000000 1327.01000000 1325.63610436 1.16149057 3427 1520478900 2018.03.08 03:15 1326.21000000 1325.81000000 1325.81000000 1326.42000000 1325.65266585 1.05887974 2979 1520479800 2018.03.08 03:30 1325.82000000 1326.58000000 1325.55000000 1326.73000000 1325.74098339 0.96662356 2818 1520480700 2018.03.08 03:45 1326.57000000 1326.94000000 1326.46000000 1327.42000000 1325.85517545 0.91808647 2597 1520481600 2018.03.08 04:00 1326.94000000 1327.14000000 1326.86000000 1327.44000000 1325.97753969 0.87161993 2148 1520482500 2018.03.08 04:15 1327.13000000 1327.87000000 1326.86000000 1327.87000000 1326.15777401 0.89562946 2113 1520483400 2018.03.08 04:30 1327.87000000 1327.60000000 1327.29000000 1328.04000000 1326.29512886 0.89811797 2315 1520484300 2018.03.08 04:45 1327.60000000 1327.51000000 1327.34000000 1328.04000000 1326.41083088 0.92983476 1777 1520485200 2018.03.08 05:00 1327.50000000 1327.20000000 1327.09000000 1327.73000000 1326.48598984 0.95176386 1795 1520486100 2018.03.08 05:15 1327.21000000 1327.99000000 1327.07000000 1328.01000000 1326.62922890 1.02084197 1951 1520487000 2018.03.08 05:30 1328.00000000 1327.82000000 1327.50000000 1328.01000000 1326.74263567 1.03801165 1604 1520487900 2018.03.08 05:45 1327.83000000 1327.90000000 1327.76000000 1328.11000000 1326.85286085 1.05742351 1176 1520488800 2018.03.08 06:00 1327.90000000 1327.99000000 1327.76000000 1328.15000000 1326.96115982 1.09623383 1728 1520489700 2018.03.08 06:15 1327.98000000 1327.80000000 1327.65000000 1328.16000000 1327.04104936 1.11368617 1157 1520490600 2018.03.08 06:30 1327.79000000 1327.51000000 1327.28000000 1327.79000000 1327.08571132 1.04820594 1536 1520491500 2018.03.08 06:45 1327.51000000 1327.52000000 1327.46000000 1327.72000000 1327.12707215 0.89372716 1331 1520492400 2018.03.08 07:00 1327.53000000 1327.58000000 1327.46000000 1327.75000000 1327.17020813 0.72969760 1414 1520493300 2018.03.08 07:15 1327.57000000 1327.47000000 1326.68000000 1327.59000000 1327.19875974 0.67216590 2429 1520494200 2018.03.08 07:30 1327.48000000 1326.76000000 1326.75000000 1327.66000000 1327.15697310 0.64360014 2413 1520495100 2018.03.08 07:45 1326.75000000 1326.93000000 1326.75000000 1327.05000000 1327.13535661 0.61630578 2627 1520496000 2018.03.08 08:00 1326.93000000 1327.48000000 1326.68000000 1328.02000000 1327.16817979 0.57326381 3148 1520496900 2018.03.08 08:15 1327.48000000 1327.47000000 1327.18000000 1327.89000000 1327.19692457 0.47476902 2047 1520497800 2018.03.08 08:30 1327.46000000 1328.04000000 1327.35000000 1328.34000000 1327.27721747 0.44217276 2303 1520498700 2018.03.08 08:45 1328.12000000 1328.15000000 1327.90000000 1328.71000000 1327.36033962 0.42826542 3929 1520499600 2018.03.08 09:00 1328.14000000 1328.40000000 1327.83000000 1329.05000000 1327.45935489 0.43309342 3786 1520500500 2018.03.08 09:15 1328.40000000 1328.03000000 1327.91000000 1328.41000000 1327.51370205 0.42051944 2475 1520501400 2018.03.08 09:30 1328.04000000 1328.40000000 1327.78000000 1328.72000000 1327.59811137 0.43799184 2715 1520502300 2018.03.08 09:45 1328.41000000 1328.29000000 1327.80000000 1328.67000000 1327.66400553 0.44887437 2832 1520503200 2018.03.08 10:00 1328.27000000 1327.56000000 1327.46000000 1328.49000000 1327.65410024 0.43949387 3674 1520504100 2018.03.08 10:15 1327.56000000 1327.87000000 1327.44000000 1327.92000000 1327.67466212 0.43172304 2889 1520505000 2018.03.08 10:30 1327.88000000 1327.26000000 1327.26000000 1328.09000000 1327.63517049 0.44621281 2435 1520505900 2018.03.08 10:45 1327.25000000 1326.31000000 1325.96000000 1327.46000000 1327.50896378 0.54845471 4641 1520506800 2018.03.08 11:00 1326.31000000 1325.16000000 1324.56000000 1326.31000000 1327.28525294 0.78161791 5048 1520507700 2018.03.08 11:15 1325.22000000 1325.37000000 1324.76000000 1325.54000000 1327.10284790 0.92097485 3033 1520508600 2018.03.08 11:30 1325.38000000 1325.05000000 1325.02000000 1325.71000000 1326.90733858 1.07160322 2276 1520509500 2018.03.08 11:45 1325.05000000 1325.21000000 1324.67000000 1325.37000000 1326.74568728 1.17252002 2738 1520510400 2018.03.08 12:00 1325.21000000 1325.42000000 1324.71000000 1325.48000000 1326.61943135 1.23125274 2482 1520511300 2018.03.08 12:15 1325.41000000 1325.60000000 1325.23000000 1325.89000000 1326.52234265 1.26611889 1916 1520512200 2018.03.08 12:30 1325.60000000 1325.24000000 1325.15000000 1326.00000000 1326.40021478 1.33429067 2262 1520513100 2018.03.08 12:45 1325.24000000 1325.56000000 1325.24000000 1325.74000000 1326.32019432 1.36782346 1629 1520514000 2018.03.08 13:00 1325.56000000 1325.60000000 1325.12000000 1325.75000000 1326.25160439 1.37344648 2400 1520514900 2018.03.08 13:15 1325.60000000 1325.17000000 1325.13000000 1325.87000000 1326.14859445 1.39635898 1463 1520515800 2018.03.08 13:30 1325.18000000 1324.38000000 1324.29000000 1325.44000000 1325.98015688 1.42860518 2933 1520516700 2018.03.08 13:45 1324.37000000 1324.97000000 1324.01000000 1324.98000000 1325.88395146 1.38428892 2434 1520517600 2018.03.08 14:00 1324.97000000 1324.91000000 1324.63000000 1325.48000000 1325.79119418 1.29996441 2938 1520518500 2018.03.08 14:15 1324.90000000 1324.36000000 1324.01000000 1325.02000000 1325.65488997 1.25925594 2537 1520519400 2018.03.08 14:30 1324.36000000 1324.51000000 1323.65000000 1324.66000000 1325.54585283 1.13755369 3180 1520520300 2018.03.08 14:45 1324.53000000 1324.58000000 1324.28000000 1326.79000000 1325.45386685 0.98234844 8817 1520521200 2018.03.08 15:00 1324.59000000 1325.42000000 1324.50000000 1325.54000000 1325.45064143 0.86192967 5069 1520522100 2018.03.08 15:15 1325.43000000 1325.51000000 1325.13000000 1326.43000000 1325.45629463 0.67260768 4859 1520523000 2018.03.08 15:30 1325.50000000 1324.76000000 1324.74000000 1326.75000000 1325.38998086 0.52758505 9761 1520523900 2018.03.08 15:45 1324.77000000 1325.50000000 1323.67000000 1325.78000000 1325.40045887 0.49246592 8291 1520524800 2018.03.08 16:00 1325.50000000 1325.42000000 1324.63000000 1326.32000000 1325.40231993 0.49058339 7059 1520525700 2018.03.08 16:15 1325.41000000 1325.01000000 1325.01000000 1325.74000000 1325.36495613 0.47727617 5461 1520526600 2018.03.08 16:30 1325.03000000 1323.30000000 1321.90000000 1325.25000000 1325.16829364 0.58277021 10136 1520527500 2018.03.08 16:45 1323.29000000 1322.13000000 1321.92000000 1324.11000000 1324.87893234 0.84305958 8336 1520528400 2018.03.08 17:00 1322.11000000 1320.91000000 1319.43000000 1322.11000000 1324.50093878 1.20311856 9232 1520529300 2018.03.08 17:15 1320.91000000 1321.11000000 1320.11000000 1321.54000000 1324.17799223 1.41859886 5755 1520530200 2018.03.08 17:30 1321.14000000 1319.99000000 1319.51000000 1321.21000000 1323.77913583 1.72445321 5386 1520531100 2018.03.08 17:45 1320.00000000 1319.39000000 1319.00000000 1321.07000000 1323.36112289 2.00235953 5823 1520532000 2018.03.08 18:00 1319.41000000 1321.41000000 1319.18000000 1321.42000000 1323.17530167 2.02143918 5066 1520532900 2018.03.08 18:15 1321.41000000 1321.40000000 1321.22000000 1322.29000000 1323.00622532 2.04103641 5514 1520533800 2018.03.08 18:30 1321.41000000 1319.98000000 1319.45000000 1321.64000000 1322.71801338 2.17728256 4586 1520534700 2018.03.08 18:45 1319.97000000 1320.85000000 1319.44000000 1321.17000000 1322.54010735 2.19122145 4047 1520535600 2018.03.08 19:00 1320.84000000 1320.99000000 1319.41000000 1321.32000000 1322.39247807 2.17879044 5111 1520536500 2018.03.08 19:15 1320.98000000 1320.94000000 1320.47000000 1321.58000000 1322.25414683 2.17966950 4564 1520537400 2018.03.08 19:30 1320.93000000 1320.49000000 1320.34000000 1321.07000000 1322.08613285 2.17891696 4195 1520538300 2018.03.08 19:45 1320.49000000 1321.80000000 1320.28000000 1322.56000000 1322.05888210 2.11046144 5613 1520539200 2018.03.08 20:00 1321.80000000 1320.88000000 1320.83000000 1322.32000000 1321.94660761 1.99447642 3546 1520540100 2018.03.08 20:15 1320.87000000 1321.48000000 1319.99000000 1321.48000000 1321.90216879 1.83046745 4632 1520541000 2018.03.08 20:30 1321.47000000 1320.74000000 1320.17000000 1321.49000000 1321.79148605 1.72458149 3122 1520541900 2018.03.08 20:45 1320.74000000 1321.53000000 1320.35000000 1321.55000000 1321.76658262 1.50845148 2522 1520542800 2018.03.08 21:00 1321.51000000 1321.23000000 1321.22000000 1322.50000000 1321.71547951 1.25503957 3401 1520543700 2018.03.08 21:15 1321.22000000 1320.84000000 1320.34000000 1321.48000000 1321.63210051 0.98487770 2638 1520544600 2018.03.08 21:30 1320.83000000 1321.16000000 1320.54000000 1321.22000000 1321.58713856 0.88534856 2530 1520545500 2018.03.08 21:45 1321.15000000 1322.05000000 1321.11000000 1322.66000000 1321.63122060 0.91497855 5821 1520546400 2018.03.08 22:00 1322.03000000 1321.83000000 1321.78000000 1322.70000000 1321.65015197 0.91500886 4050 1520547300 2018.03.08 22:15 1321.86000000 1321.64000000 1321.27000000 1322.01000000 1321.64918512 0.90634532 2718 1520548200 2018.03.08 22:30 1321.63000000 1321.81000000 1321.23000000 1321.90000000 1321.66450082 0.83755187 2701 1520549100 2018.03.08 22:45 1321.81000000 1322.20000000 1321.31000000 1322.39000000 1321.71550074 0.70764993 3693 1520550000 2018.03.08 23:00 1322.19000000 1321.87000000 1321.78000000 1322.29000000 1321.73021496 0.71425916 1650 1520550900 2018.03.08 23:15 1321.87000000 1322.18000000 1321.70000000 1322.18000000 1321.77305163 0.74257883 843 1520551800 2018.03.08 23:30 1322.18000000 1322.49000000 1321.79000000 1322.49000000 1321.84133242 0.68201984 867 1520552700 2018.03.08 23:45 1322.49000000 1321.91000000 1321.88000000 1322.49000000 1321.84787219 0.64862765 1042 1520557200 2018.03.09 01:00 1321.39000000 1321.45000000 1321.02000000 1321.87000000 1321.80997960 0.60735362 1657 1520558100 2018.03.09 01:15 1321.52000000 1321.18000000 1321.08000000 1321.98000000 1321.74998155 0.56731136 1451 1520559000 2018.03.09 01:30 1321.18000000 1320.44000000 1320.39000000 1321.27000000 1321.62522140 0.53880857 1696 1520559900 2018.03.09 01:45 1320.43000000 1320.96000000 1320.21000000 1321.19000000 1321.56186698 0.54611061 2411 1520560800 2018.03.09 02:00 1320.99000000 1320.51000000 1320.14000000 1321.29000000 1321.46168917 0.56828002 3739 1520561700 2018.03.09 02:15 1320.50000000 1320.22000000 1320.12000000 1321.18000000 1321.34343306 0.63422979 3233 1520562600 2018.03.09 02:30 1320.19000000 1320.33000000 1319.73000000 1320.55000000 1321.24691563 0.67378586 2799 1520563500 2018.03.09 02:45 1320.33000000 1318.50000000 1318.07000000 1320.47000000 1320.98530461 0.94449973 4992 1520564400 2018.03.09 03:00 1318.49000000 1318.04000000 1317.50000000 1318.85000000 1320.70479941 1.20619886 5673 1520565300 2018.03.09 03:15 1318.03000000 1317.77000000 1317.50000000 1318.39000000 1320.42529471 1.44464155 3179 1520566200 2018.03.09 03:30 1317.76000000 1317.43000000 1316.88000000 1317.92000000 1320.14002854 1.66427183 3982 1520567100 2018.03.09 03:45 1317.43000000 1317.40000000 1317.27000000 1317.93000000 1319.87907344 1.79525336 2671 1520568000 2018.03.09 04:00 1317.34000000 1318.08000000 1316.88000000 1318.15000000 1319.70773312 1.83714126 3795 1520568900 2018.03.09 04:15 1318.08000000 1318.10000000 1317.98000000 1318.54000000 1319.55461568 1.86401113 3010 1520569800 2018.03.09 04:30 1318.11000000 1318.21000000 1317.89000000 1318.31000000 1319.42655704 1.85249035 2187 1520570700 2018.03.09 04:45 1318.20000000 1318.33000000 1318.10000000 1318.46000000 1319.32212304 1.78602457 2074 1520571600 2018.03.09 05:00 1318.36000000 1318.26000000 1318.05000000 1318.53000000 1319.22096846 1.72801338 2395 1520572500 2018.03.09 05:15 1318.26000000 1318.22000000 1317.55000000 1318.35000000 1319.12563813 1.62478777 2275 1520573400 2018.03.09 05:30 1318.23000000 1318.25000000 1317.87000000 1318.33000000 1319.04224402 1.45885707 1822 1520574300 2018.03.09 05:45 1318.25000000 1317.88000000 1317.65000000 1318.28000000 1318.93155412 1.33515288 1412 1520575200 2018.03.09 06:00 1317.89000000 1317.55000000 1317.50000000 1318.02000000 1318.79997753 1.24062857 2045 1520576100 2018.03.09 06:15 1317.56000000 1317.94000000 1317.03000000 1318.06000000 1318.71807491 1.12707699 2729 1520577000 2018.03.09 06:30 1317.94000000 1318.05000000 1317.86000000 1318.26000000 1318.65444873 1.05870490 1980 1520577900 2018.03.09 06:45 1318.05000000 1318.06000000 1317.76000000 1318.18000000 1318.59783457 0.91772279 1322 1520578800 2018.03.09 07:00 1318.06000000 1317.75000000 1317.74000000 1318.16000000 1318.51708842 0.80037353 1253 1520579700 2018.03.09 07:15 1317.75000000 1318.06000000 1317.63000000 1318.14000000 1318.47355619 0.68741875 1410 1520580600 2018.03.09 07:30 1318.05000000 1317.68000000 1317.63000000 1318.08000000 1318.39797941 0.51236579 1857 1520581500 2018.03.09 07:45 1317.67000000 1318.42000000 1317.64000000 1318.48000000 1318.40007661 0.51361978 1493 1520582400 2018.03.09 08:00 1318.42000000 1318.25000000 1318.08000000 1318.56000000 1318.38578360 0.49676279 1754 1520583300 2018.03.09 08:15 1318.25000000 1318.45000000 1318.05000000 1318.59000000 1318.39189944 0.48223427 1647 1520584200 2018.03.09 08:30 1318.46000000 1318.80000000 1318.36000000 1319.18000000 1318.43076616 0.46885624 2764 1520585100 2018.03.09 08:45 1318.80000000 1319.09000000 1318.65000000 1319.54000000 1318.49355034 0.47426698 2419 1520586000 2018.03.09 09:00 1319.08000000 1319.20000000 1318.24000000 1319.24000000 1318.56083126 0.53071506 2984 1520586900 2018.03.09 09:15 1319.20000000 1318.32000000 1318.31000000 1319.22000000 1318.53789495 0.50958815 2612 1520587800 2018.03.09 09:30 1318.38000000 1318.37000000 1318.14000000 1318.82000000 1318.52190495 0.49663934 3938 1520588700 2018.03.09 09:45 1318.37000000 1318.78000000 1318.17000000 1319.17000000 1318.54648543 0.51105495 3330 1520589600 2018.03.09 10:00 1318.80000000 1318.69000000 1318.02000000 1318.93000000 1318.56015349 0.51506092 4031 1520590500 2018.03.09 10:15 1318.70000000 1318.21000000 1318.20000000 1318.81000000 1318.52680554 0.49872524 2744 1520591400 2018.03.09 10:30 1318.21000000 1318.31000000 1318.20000000 1318.75000000 1318.50615739 0.48786993 2699 1520592300 2018.03.09 10:45 1318.31000000 1318.62000000 1318.01000000 1318.72000000 1318.51699954 0.47222752 2543 1520593200 2018.03.09 11:00 1318.62000000 1319.99000000 1318.61000000 1320.13000000 1318.65728530 0.56802117 4121 1520594100 2018.03.09 11:15 1319.99000000 1319.96000000 1319.86000000 1320.53000000 1318.78135337 0.65042006 2850 1520595000 2018.03.09 11:30 1319.96000000 1319.18000000 1318.86000000 1320.03000000 1318.81931971 0.64710050 2880 1520595900 2018.03.09 11:45 1319.20000000 1319.04000000 1318.95000000 1319.44000000 1318.84033688 0.63209762 1323 1520596800 2018.03.09 12:00 1319.04000000 1319.47000000 1318.87000000 1319.83000000 1318.90030480 0.61238867 2499 1520597700 2018.03.09 12:15 1319.52000000 1319.54000000 1319.24000000 1319.84000000 1318.96122815 0.61143608 1643 1520598600 2018.03.09 12:30 1319.54000000 1320.22000000 1319.44000000 1320.27000000 1319.08111119 0.62381499 2089 1520599500 2018.03.09 12:45 1320.21000000 1319.78000000 1319.65000000 1320.98000000 1319.14767202 0.63650992 2941 1520600400 2018.03.09 13:00 1319.82000000 1319.94000000 1319.56000000 1320.33000000 1319.22313183 0.63987028 2527 1520601300 2018.03.09 13:15 1319.95000000 1320.04000000 1319.63000000 1320.16000000 1319.30092880 0.65273534 1766 1520602200 2018.03.09 13:30 1320.04000000 1320.08000000 1319.85000000 1320.37000000 1319.37512606 0.67689635 1421 1520603100 2018.03.09 13:45 1320.11000000 1320.14000000 1319.71000000 1320.22000000 1319.44797119 0.70746104 2347 1520604000 2018.03.09 14:00 1320.21000000 1319.47000000 1319.46000000 1320.63000000 1319.45006918 0.70572284 2653 1520604900 2018.03.09 14:15 1319.47000000 1319.78000000 1319.17000000 1319.82000000 1319.48149116 0.66707868 2148 1520605800 2018.03.09 14:30 1319.78000000 1318.51000000 1318.36000000 1319.90000000 1319.38896819 0.64929262 2941 1520606700 2018.03.09 14:45 1318.49000000 1318.27000000 1317.91000000 1318.64000000 1319.28239979 0.68647811 2078 1520607600 2018.03.09 15:00 1318.26000000 1317.45000000 1317.14000000 1318.74000000 1319.10788553 0.81128785 4194 1520608500 2018.03.09 15:15 1317.44000000 1315.62000000 1314.12000000 1317.44000000 1318.77570595 1.17391954 8612 1520609400 2018.03.09 15:30 1315.70000000 1314.43000000 1312.89000000 1321.25000000 1318.36182920 1.62757579 18267 1520610300 2018.03.09 15:45 1314.42000000 1315.97000000 1313.74000000 1316.68000000 1318.13403594 1.78976897 9944 1520611200 2018.03.09 16:00 1315.96000000 1316.77000000 1315.94000000 1316.83000000 1318.00412775 1.81206471 7091 1520612100 2018.03.09 16:15 1316.76000000 1317.23000000 1316.27000000 1317.94000000 1317.93040130 1.79099982 8914 1520613000 2018.03.09 16:30 1317.23000000 1316.16000000 1315.58000000 1317.30000000 1317.76179165 1.86322060 9597 1520613900 2018.03.09 16:45 1316.13000000 1321.04000000 1315.79000000 1321.11000000 1318.07400197 1.88853524 9703 1520614800 2018.03.09 17:00 1321.08000000 1321.45000000 1319.68000000 1322.14000000 1318.39552559 1.95132405 10095 1520615700 2018.03.09 17:15 1321.45000000 1321.96000000 1321.17000000 1324.18000000 1318.73499935 2.06771492 9287 1520616600 2018.03.09 17:30 1321.96000000 1320.91000000 1320.21000000 1323.05000000 1318.94214227 2.10675311 7143 1520617500 2018.03.09 17:45 1320.89000000 1322.42000000 1320.25000000 1322.66000000 1319.27336681 2.27104249 7107 1520618400 2018.03.09 18:00 1322.42000000 1321.76000000 1320.99000000 1323.09000000 1319.51018902 2.37548585 5750 1520619300 2018.03.09 18:15 1321.77000000 1322.00000000 1321.56000000 1323.06000000 1319.74731388 2.49065643 5508 1520620200 2018.03.09 18:30 1322.01000000 1323.14000000 1321.53000000 1323.19000000 1320.07042684 2.68624876 4670 1520621100 2018.03.09 18:45 1323.14000000 1324.03000000 1322.59000000 1325.16000000 1320.44752905 2.93828071 5778 1520622000 2018.03.09 19:00 1324.03000000 1324.46000000 1323.85000000 1324.69000000 1320.82966914 3.18316214 4066 1520622900 2018.03.09 19:15 1324.46000000 1324.25000000 1323.40000000 1325.15000000 1321.15541493 3.37337868 4123 1520623800 2018.03.09 19:30 1324.26000000 1323.59000000 1322.61000000 1324.50000000 1321.38728018 3.44212474 3666 1520624700 2018.03.09 19:45 1323.59000000 1323.00000000 1322.92000000 1323.91000000 1321.54087254 3.43871947 3098 1520625600 2018.03.09 20:00 1322.99000000 1322.96000000 1322.72000000 1323.82000000 1321.67602754 3.36834931 2967 1520626500 2018.03.09 20:15 1322.95000000 1323.15000000 1322.13000000 1323.90000000 1321.81640587 3.13378253 4266 1520627400 2018.03.09 20:30 1323.17000000 1321.99000000 1321.88000000 1323.56000000 1321.83293864 2.66604489 3423 1520628300 2018.03.09 20:45 1322.01000000 1322.20000000 1321.72000000 1322.65000000 1321.86789687 2.32480176 2483 1520629200 2018.03.09 21:00 1322.19000000 1322.51000000 1322.18000000 1322.76000000 1321.92904955 2.02785328 2059 1520630100 2018.03.09 21:15 1322.48000000 1323.12000000 1322.47000000 1324.27000000 1322.04247340 1.73396517 3432 1520631000 2018.03.09 21:30 1323.11000000 1323.12000000 1322.85000000 1323.69000000 1322.14509498 1.10441772 2373 1520631900 2018.03.09 21:45 1323.13000000 1323.46000000 1322.96000000 1323.91000000 1322.27032403 1.05037778 2165 1520632800 2018.03.09 22:00 1323.45000000 1322.51000000 1322.15000000 1323.69000000 1322.29315031 1.02353627 4194 1520633700 2018.03.09 22:15 1322.52000000 1322.17000000 1321.96000000 1322.63000000 1322.28142171 1.02749297 2480 1520634600 2018.03.09 22:30 1322.18000000 1322.96000000 1321.94000000 1323.01000000 1322.34604821 0.95067277 2037 1520635500 2018.03.09 22:45 1322.96000000 1323.50000000 1322.84000000 1323.55000000 1322.45594838 0.91637522 2780 1520636400 2018.03.09 23:00 1323.58000000 1323.18000000 1322.92000000 1323.62000000 1322.52490568 0.87321067 1157 1520637300 2018.03.09 23:15 1323.18000000 1323.38000000 1323.06000000 1323.49000000 1322.60634324 0.83228941 751 1520638200 2018.03.09 23:30 1323.37000000 1323.47000000 1323.23000000 1323.68000000 1322.68859626 0.79561914 645 1520639100 2018.03.09 23:45 1323.48000000 1323.46000000 1323.31000000 1323.68000000 1322.76206328 0.71729383 840