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 1515387600 2018.01.08 05:00 1320.31000000 1320.49000000 1320.28000000 1320.99000000 1320.49000000 0.00000000 1650 1515389400 2018.01.08 05:30 1320.45000000 1320.37000000 1319.96000000 1320.50000000 1320.47857143 0.00000000 1133 1515391200 2018.01.08 06:00 1320.38000000 1319.81000000 1319.61000000 1320.41000000 1320.41489796 0.00000000 1400 1515393000 2018.01.08 06:30 1319.82000000 1320.27000000 1319.82000000 1320.62000000 1320.40109815 0.00000000 1032 1515394800 2018.01.08 07:00 1320.25000000 1320.03000000 1319.98000000 1320.42000000 1320.36575547 0.00000000 1086 1515396600 2018.01.08 07:30 1320.03000000 1318.05000000 1317.46000000 1320.04000000 1320.14520733 0.00000000 5200 1515398400 2018.01.08 08:00 1318.06000000 1318.88000000 1317.51000000 1319.00000000 1320.02471140 0.00000000 2839 1515400200 2018.01.08 08:30 1318.87000000 1318.89000000 1317.95000000 1318.93000000 1319.91664364 0.00000000 2345 1515402000 2018.01.08 09:00 1318.89000000 1318.66000000 1317.88000000 1318.92000000 1319.79696330 0.00000000 3287 1515403800 2018.01.08 09:30 1318.65000000 1315.95000000 1315.80000000 1318.84000000 1319.43058584 0.00000000 5721 1515405600 2018.01.08 10:00 1315.95000000 1316.17000000 1314.84000000 1316.73000000 1319.12005386 0.00000000 5496 1515407400 2018.01.08 10:30 1316.17000000 1316.45000000 1315.78000000 1316.81000000 1318.86576301 0.00000000 4053 1515409200 2018.01.08 11:00 1316.44000000 1316.46000000 1316.28000000 1317.07000000 1318.63664272 0.00000000 2744 1515411000 2018.01.08 11:30 1316.47000000 1317.16000000 1316.47000000 1317.47000000 1318.49601008 0.00000000 2316 1515412800 2018.01.08 12:00 1317.16000000 1317.48000000 1317.04000000 1318.07000000 1318.39924722 0.00000000 3744 1515414600 2018.01.08 12:30 1317.46000000 1320.12000000 1317.46000000 1321.02000000 1318.56312844 0.00000000 5991 1515416400 2018.01.08 13:00 1320.12000000 1319.87000000 1319.65000000 1321.09000000 1318.68759239 0.00000000 4261 1515418200 2018.01.08 13:30 1319.87000000 1320.47000000 1319.66000000 1320.85000000 1318.85734550 0.00000000 3248 1515420000 2018.01.08 14:00 1320.46000000 1320.25000000 1319.44000000 1320.60000000 1318.98997926 0.00000000 3407 1515421800 2018.01.08 14:30 1320.23000000 1318.55000000 1318.52000000 1320.56000000 1318.94807648 1.57861491 4940 1515423600 2018.01.08 15:00 1318.54000000 1319.93000000 1317.17000000 1320.27000000 1319.04159300 1.57422503 8020 1515425400 2018.01.08 15:30 1319.95000000 1320.02000000 1319.60000000 1320.91000000 1319.13477462 1.58590574 5960 1515427200 2018.01.08 16:00 1320.02000000 1319.24000000 1318.27000000 1320.87000000 1319.14479609 1.58201489 5939 1515429000 2018.01.08 16:30 1319.24000000 1319.03000000 1318.42000000 1320.46000000 1319.13386312 1.55819164 7702 1515430800 2018.01.08 17:00 1319.03000000 1318.85000000 1317.85000000 1320.58000000 1319.10682854 1.53609671 8776 1515432600 2018.01.08 17:30 1318.83000000 1319.79000000 1318.34000000 1319.90000000 1319.17189249 1.54784992 5862 1515434400 2018.01.08 18:00 1319.79000000 1317.31000000 1316.68000000 1319.79000000 1318.99456940 1.53934950 6355 1515436200 2018.01.08 18:30 1317.31000000 1316.77000000 1315.94000000 1317.87000000 1318.78270564 1.55584871 7598 1515438000 2018.01.08 19:00 1316.75000000 1316.99000000 1316.18000000 1317.70000000 1318.61197177 1.56831337 4651 1515439800 2018.01.08 19:30 1317.04000000 1318.19000000 1316.95000000 1318.22000000 1318.57178398 1.45024257 3370 1515441600 2018.01.08 20:00 1318.20000000 1319.52000000 1317.81000000 1319.72000000 1318.66209027 1.36335107 4464 1515443400 2018.01.08 20:30 1319.54000000 1318.97000000 1318.75000000 1319.55000000 1318.69141501 1.27066575 2257 1515445200 2018.01.08 21:00 1318.98000000 1318.87000000 1318.22000000 1319.14000000 1318.70842310 1.16682215 2357 1515447000 2018.01.08 21:30 1318.86000000 1319.10000000 1318.75000000 1319.24000000 1318.74571614 1.10970220 2281 1515448800 2018.01.08 22:00 1319.10000000 1319.35000000 1318.85000000 1319.72000000 1318.80326698 1.06620360 2133 1515450600 2018.01.08 22:30 1319.35000000 1320.09000000 1319.26000000 1320.18000000 1318.92581299 1.04185863 2312 1515452400 2018.01.08 23:00 1320.09000000 1320.32000000 1320.03000000 1320.44000000 1319.05859270 1.05576261 1201 1515454200 2018.01.08 23:30 1320.32000000 1320.41000000 1320.28000000 1320.64000000 1319.18729816 1.05737618 958 1515459600 2018.01.09 01:00 1319.75000000 1319.14000000 1319.13000000 1320.49000000 1319.18279357 1.02967013 1441 1515461400 2018.01.09 01:30 1319.15000000 1318.08000000 1318.05000000 1319.53000000 1319.07776561 1.03601438 2583 1515463200 2018.01.09 02:00 1318.07000000 1318.17000000 1317.77000000 1318.43000000 1318.99131174 1.02799090 2893 1515465000 2018.01.09 02:30 1318.18000000 1318.00000000 1317.77000000 1318.67000000 1318.89690110 1.01369310 3061 1515466800 2018.01.09 03:00 1317.99000000 1317.03000000 1315.76000000 1318.05000000 1318.71910100 1.07572908 4476 1515468600 2018.01.09 03:30 1317.07000000 1317.91000000 1316.73000000 1318.51000000 1318.64204376 1.08595668 7344 1515470400 2018.01.09 04:00 1317.91000000 1318.82000000 1317.91000000 1319.45000000 1318.65899197 1.08583089 6428 1515472200 2018.01.09 04:30 1318.82000000 1319.40000000 1318.42000000 1319.47000000 1318.72956417 1.07365080 3038 1515474000 2018.01.09 05:00 1319.41000000 1318.47000000 1318.40000000 1319.54000000 1318.70484377 1.02640012 2932 1515475800 2018.01.09 05:30 1318.48000000 1319.06000000 1318.27000000 1319.08000000 1318.73866817 0.93150520 1879 1515477600 2018.01.09 06:00 1319.07000000 1318.74000000 1318.66000000 1319.38000000 1318.73879501 0.84544288 2697 1515479400 2018.01.09 06:30 1318.76000000 1318.82000000 1318.49000000 1318.93000000 1318.74652882 0.83510606 1590 1515481200 2018.01.09 07:00 1318.83000000 1319.40000000 1318.82000000 1319.95000000 1318.80876417 0.82016920 2055 1515483000 2018.01.09 07:30 1319.39000000 1319.38000000 1319.28000000 1320.20000000 1318.86316758 0.82321276 2654 1515484800 2018.01.09 08:00 1319.39000000 1318.83000000 1318.75000000 1319.61000000 1318.86000877 0.82349186 2120 1515486600 2018.01.09 08:30 1318.84000000 1318.06000000 1317.86000000 1318.98000000 1318.78381746 0.84569314 3388 1515488400 2018.01.09 09:00 1318.05000000 1318.14000000 1317.61000000 1318.71000000 1318.72250151 0.85281503 4515 1515490200 2018.01.09 09:30 1318.14000000 1317.43000000 1316.80000000 1318.65000000 1318.59940613 0.84978289 5804 1515492000 2018.01.09 10:00 1317.45000000 1316.38000000 1316.24000000 1317.69000000 1318.38803411 0.90336952 7211 1515493800 2018.01.09 10:30 1316.38000000 1314.52000000 1313.30000000 1316.38000000 1318.01964991 1.16138213 9470 1515495600 2018.01.09 11:00 1314.53000000 1314.69000000 1313.93000000 1315.44000000 1317.70254040 1.38102405 5253 1515497400 2018.01.09 11:30 1314.69000000 1315.47000000 1314.48000000 1315.57000000 1317.48991750 1.50042564 3736 1515499200 2018.01.09 12:00 1315.47000000 1314.34000000 1313.92000000 1315.47000000 1317.18992536 1.70499057 4664 1515501000 2018.01.09 12:30 1314.34000000 1314.91000000 1314.34000000 1315.30000000 1316.97278961 1.81976553 3760 1515502800 2018.01.09 13:00 1314.91000000 1314.86000000 1313.95000000 1314.97000000 1316.77157155 1.93379044 4158 1515504600 2018.01.09 13:30 1314.84000000 1315.01000000 1314.83000000 1315.65000000 1316.60380283 2.00350904 4113 1515506400 2018.01.09 14:00 1315.00000000 1315.14000000 1314.27000000 1315.24000000 1316.46439304 2.00503081 3659 1515508200 2018.01.09 14:30 1315.14000000 1314.55000000 1314.41000000 1315.97000000 1316.28206989 1.98286918 4974 1515510000 2018.01.09 15:00 1314.54000000 1314.73000000 1313.70000000 1315.33000000 1316.13425371 1.98381046 6435 1515511800 2018.01.09 15:30 1314.73000000 1312.60000000 1310.59000000 1314.83000000 1315.79765812 2.08732541 8504 1515513600 2018.01.09 16:00 1312.60000000 1311.74000000 1310.22000000 1313.30000000 1315.41121449 2.23927886 6655 1515515400 2018.01.09 16:30 1311.73000000 1309.88000000 1308.85000000 1311.87000000 1314.88443216 2.51739889 12514 1515517200 2018.01.09 17:00 1309.94000000 1311.24000000 1309.85000000 1311.85000000 1314.53734338 2.49970316 10458 1515519000 2018.01.09 17:30 1311.25000000 1311.77000000 1310.50000000 1313.04000000 1314.27378687 2.37101304 9830 1515520800 2018.01.09 18:00 1311.76000000 1311.57000000 1310.47000000 1311.91000000 1314.01628336 2.24846680 8499 1515522600 2018.01.09 18:30 1311.53000000 1311.06000000 1310.70000000 1312.52000000 1313.73473256 2.17851959 7789 1515524400 2018.01.09 19:00 1311.07000000 1310.84000000 1310.10000000 1311.45000000 1313.45904375 2.05339803 6642 1515526200 2018.01.09 19:30 1310.83000000 1311.81000000 1310.81000000 1311.89000000 1313.30199196 1.88576983 4500 1515528000 2018.01.09 20:00 1311.84000000 1312.77000000 1311.50000000 1312.94000000 1313.25132606 1.75677849 5452 1515529800 2018.01.09 20:30 1312.77000000 1312.77000000 1312.26000000 1312.86000000 1313.20548548 1.73333763 4759 1515531600 2018.01.09 21:00 1312.74000000 1314.77000000 1312.73000000 1315.81000000 1313.35448687 1.75294747 5414 1515533400 2018.01.09 21:30 1314.77000000 1313.75000000 1313.26000000 1314.98000000 1313.39215478 1.69840710 4051 1515535200 2018.01.09 22:00 1313.75000000 1313.51000000 1312.89000000 1314.35000000 1313.40337814 1.68822307 3438 1515537000 2018.01.09 22:30 1313.50000000 1313.97000000 1313.17000000 1314.06000000 1313.45734212 1.67572689 3022 1515538800 2018.01.09 23:00 1313.98000000 1313.28000000 1312.93000000 1314.27000000 1313.44045240 1.64031244 1504 1515540600 2018.01.09 23:30 1313.29000000 1312.78000000 1312.51000000 1313.42000000 1313.37755217 1.58221417 1521 1515546000 2018.01.10 01:00 1311.90000000 1311.08000000 1310.63000000 1312.40000000 1313.15873768 1.51200187 1954 1515547800 2018.01.10 01:30 1311.09000000 1310.41000000 1310.38000000 1311.68000000 1312.89695314 1.48145489 2084 1515549600 2018.01.10 02:00 1310.41000000 1310.35000000 1309.83000000 1310.59000000 1312.65438617 1.42198838 3421 1515551400 2018.01.10 02:30 1310.38000000 1310.38000000 1309.30000000 1310.88000000 1312.43777796 1.42762900 4694 1515553200 2018.01.10 03:00 1310.37000000 1309.95000000 1308.26000000 1311.20000000 1312.20084673 1.45709088 6880 1515555000 2018.01.10 03:30 1309.98000000 1311.23000000 1309.33000000 1311.27000000 1312.10838514 1.36593107 5573 1515556800 2018.01.10 04:00 1311.23000000 1311.54000000 1310.58000000 1312.04000000 1312.05425322 1.35395450 4128 1515558600 2018.01.10 04:30 1311.54000000 1312.38000000 1311.49000000 1312.49000000 1312.08527672 1.35579002 2900 1515560400 2018.01.10 05:00 1312.36000000 1311.55000000 1311.47000000 1312.36000000 1312.03429799 1.35426696 2199 1515562200 2018.01.10 05:30 1311.56000000 1310.62000000 1310.41000000 1311.57000000 1311.89960294 1.37549600 2445 1515564000 2018.01.10 06:00 1310.62000000 1310.42000000 1310.11000000 1310.91000000 1311.75868837 1.40850350 3061 1515565800 2018.01.10 06:30 1310.42000000 1310.57000000 1309.51000000 1310.59000000 1311.64547996 1.44917791 2989 1515567600 2018.01.10 07:00 1310.59000000 1311.02000000 1310.00000000 1311.14000000 1311.58591044 1.44235027 2663 1515569400 2018.01.10 07:30 1311.00000000 1309.72000000 1309.71000000 1311.36000000 1311.40820468 1.49789360 4081 1515571200 2018.01.10 08:00 1309.71000000 1309.70000000 1309.30000000 1310.74000000 1311.24551852 1.36077685 4306 1515573000 2018.01.10 08:30 1309.69000000 1310.10000000 1309.15000000 1310.18000000 1311.13642152 1.26956001 5984 1515574800 2018.01.10 09:00 1310.10000000 1310.95000000 1309.87000000 1311.41000000 1311.11866709 1.15362405 8451 1515576600 2018.01.10 09:30 1310.95000000 1311.33000000 1310.52000000 1311.75000000 1311.13879403 0.96594337 6172 1515578400 2018.01.10 10:00 1311.32000000 1313.82000000 1311.30000000 1314.67000000 1311.39414698 1.09630895 8497 1515580200 2018.01.10 10:30 1313.82000000 1314.10000000 1313.71000000 1314.95000000 1311.65184727 1.30769243 5656 1515582000 2018.01.10 11:00 1314.10000000 1314.70000000 1314.01000000 1315.25000000 1311.94214753 1.57496113 4898 1515583800 2018.01.10 11:30 1314.71000000 1314.61000000 1314.50000000 1315.53000000 1312.19622872 1.74144549 4362 1515585600 2018.01.10 12:00 1314.62000000 1316.35000000 1314.21000000 1317.41000000 1312.59182598 2.05739245 8558 1515587400 2018.01.10 12:30 1316.35000000 1321.25000000 1316.04000000 1323.07000000 1313.41641398 2.98414023 17592 1515589200 2018.01.10 13:00 1321.22000000 1324.43000000 1321.22000000 1327.74000000 1314.46532694 4.03758842 12574 1515591000 2018.01.10 13:30 1324.43000000 1323.84000000 1323.53000000 1325.39000000 1315.35815294 4.73561047 7619 1515592800 2018.01.10 14:00 1323.84000000 1323.47000000 1322.56000000 1325.48000000 1316.13070981 5.22509994 8846 1515594600 2018.01.10 14:30 1323.47000000 1322.55000000 1321.34000000 1323.52000000 1316.74207078 5.54206778 8078 1515596400 2018.01.10 15:00 1322.62000000 1323.03000000 1321.42000000 1323.56000000 1317.34092118 5.77880574 7107 1515598200 2018.01.10 15:30 1323.01000000 1319.77000000 1318.38000000 1323.49000000 1317.57226202 5.67483909 12087 1515600000 2018.01.10 16:00 1319.75000000 1319.04000000 1318.72000000 1321.06000000 1317.71204659 5.49108899 7882 1515601800 2018.01.10 16:30 1319.05000000 1317.77000000 1314.67000000 1319.28000000 1317.71756596 5.25493474 15391 1515603600 2018.01.10 17:00 1317.76000000 1319.95000000 1317.50000000 1320.39000000 1317.93017873 5.09517261 12046 1515605400 2018.01.10 17:30 1319.92000000 1319.25000000 1317.82000000 1319.94000000 1318.05587599 4.77507563 9528 1515607200 2018.01.10 18:00 1319.26000000 1318.54000000 1317.88000000 1319.60000000 1318.10198304 4.39711423 8614 1515609000 2018.01.10 18:30 1318.50000000 1317.19000000 1315.67000000 1318.55000000 1318.01512751 4.02691359 8060 1515610800 2018.01.10 19:00 1317.18000000 1316.79000000 1316.59000000 1318.05000000 1317.89844870 3.73400724 5115 1515612600 2018.01.10 19:30 1316.80000000 1317.82000000 1316.42000000 1318.06000000 1317.89097740 3.43527513 4492 1515614400 2018.01.10 20:00 1317.82000000 1318.75000000 1317.81000000 1319.29000000 1317.97278907 3.28761612 5826 1515616200 2018.01.10 20:30 1318.69000000 1318.44000000 1317.95000000 1319.06000000 1318.01728535 3.15379532 3684 1515618000 2018.01.10 21:00 1318.44000000 1317.00000000 1316.86000000 1318.65000000 1317.92040103 3.12139221 7809 1515619800 2018.01.10 21:30 1317.00000000 1319.06000000 1316.83000000 1319.30000000 1318.02893427 2.98034001 5793 1515621600 2018.01.10 22:00 1319.06000000 1318.60000000 1318.06000000 1320.42000000 1318.08332148 2.92663045 6293 1515623400 2018.01.10 22:30 1318.58000000 1317.47000000 1317.44000000 1318.60000000 1318.02490991 2.87534618 2898 1515625200 2018.01.10 23:00 1317.49000000 1317.17000000 1317.09000000 1317.80000000 1317.94348992 2.54226161 1344 1515627000 2018.01.10 23:30 1317.19000000 1316.63000000 1316.12000000 1317.37000000 1317.81839564 2.25155491 1503 1515632400 2018.01.11 01:00 1316.23000000 1317.63000000 1316.12000000 1317.64000000 1317.80045320 1.87174242 1452 1515634200 2018.01.11 01:30 1317.65000000 1317.81000000 1316.95000000 1317.91000000 1317.80136242 1.54092552 2913 1515636000 2018.01.11 02:00 1317.81000000 1318.50000000 1317.80000000 1319.03000000 1317.86789933 0.99436341 4173 1515637800 2018.01.11 02:30 1318.49000000 1318.93000000 1317.91000000 1318.93000000 1317.96905178 0.90779936 4752 1515639600 2018.01.11 03:00 1318.93000000 1317.84000000 1317.30000000 1318.93000000 1317.95676113 0.87743879 5387 1515641400 2018.01.11 03:30 1317.89000000 1318.13000000 1317.44000000 1318.82000000 1317.97326007 0.87522912 3589 1515643200 2018.01.11 04:00 1318.14000000 1318.25000000 1317.91000000 1318.66000000 1317.99961625 0.75782087 2700 1515645000 2018.01.11 04:30 1318.29000000 1320.20000000 1318.25000000 1320.21000000 1318.20917661 0.87535228 2844 1515646800 2018.01.11 05:00 1320.19000000 1319.14000000 1319.05000000 1320.83000000 1318.29782646 0.91491476 3426 1515648600 2018.01.11 05:30 1319.14000000 1319.18000000 1318.95000000 1320.05000000 1318.38184299 0.91850885 5378 1515650400 2018.01.11 06:00 1319.19000000 1317.90000000 1317.15000000 1319.54000000 1318.33595318 0.84619760 3639 1515652200 2018.01.11 06:30 1317.91000000 1317.61000000 1316.59000000 1317.97000000 1318.26681478 0.84659947 3546 1515654000 2018.01.11 07:00 1317.64000000 1317.68000000 1316.75000000 1317.89000000 1318.21092766 0.84456581 3056 1515655800 2018.01.11 07:30 1317.68000000 1317.94000000 1317.53000000 1318.64000000 1318.18512502 0.84321284 3831 1515657600 2018.01.11 08:00 1317.93000000 1318.66000000 1316.86000000 1319.53000000 1318.23035121 0.80700967 3833 1515659400 2018.01.11 08:30 1318.65000000 1318.02000000 1317.64000000 1318.65000000 1318.21031776 0.78538145 2976 1515661200 2018.01.11 09:00 1318.02000000 1317.96000000 1317.16000000 1318.49000000 1318.18647798 0.78052698 4164 1515663000 2018.01.11 09:30 1317.98000000 1316.77000000 1315.72000000 1318.04000000 1318.05157531 0.82344874 5655 1515664800 2018.01.11 10:00 1316.75000000 1317.50000000 1316.60000000 1317.86000000 1317.99904433 0.81470167 6545 1515666600 2018.01.11 10:30 1317.55000000 1317.28000000 1317.00000000 1317.91000000 1317.93056392 0.78788396 4387 1515668400 2018.01.11 11:00 1317.28000000 1317.70000000 1316.83000000 1318.02000000 1317.90860545 0.79310865 4812 1515670200 2018.01.11 11:30 1317.69000000 1318.37000000 1317.39000000 1318.83000000 1317.95254779 0.78577013 4812 1515672000 2018.01.11 12:00 1318.36000000 1319.38000000 1318.19000000 1319.46000000 1318.08849562 0.80594629 3707 1515673800 2018.01.11 12:30 1319.38000000 1319.45000000 1318.97000000 1320.24000000 1318.21816270 0.82600016 4863 1515675600 2018.01.11 13:00 1319.50000000 1318.96000000 1318.48000000 1319.66000000 1318.28881387 0.83396920 3463 1515677400 2018.01.11 13:30 1318.94000000 1319.24000000 1318.26000000 1319.47000000 1318.37940303 0.85725194 3611 1515679200 2018.01.11 14:00 1319.25000000 1317.89000000 1317.82000000 1319.49000000 1318.33279322 0.86293601 4864 1515681000 2018.01.11 14:30 1317.89000000 1319.54000000 1317.82000000 1320.50000000 1318.44776529 0.81363848 13892 1515682800 2018.01.11 15:00 1319.54000000 1320.66000000 1319.33000000 1322.81000000 1318.65845431 0.97662465 12512 1515684600 2018.01.11 15:30 1320.66000000 1320.99000000 1319.73000000 1322.62000000 1318.88050628 1.15878399 14071 1515686400 2018.01.11 16:00 1320.97000000 1321.25000000 1320.01000000 1321.83000000 1319.10617235 1.31673110 8751 1515688200 2018.01.11 16:30 1321.24000000 1322.51000000 1320.66000000 1323.35000000 1319.43034641 1.56461528 11604 1515690000 2018.01.11 17:00 1322.50000000 1320.69000000 1319.83000000 1323.53000000 1319.55031342 1.57565892 12737 1515691800 2018.01.11 17:30 1320.69000000 1321.20000000 1320.31000000 1321.79000000 1319.70742643 1.61974280 9621 1515693600 2018.01.11 18:00 1321.19000000 1321.77000000 1320.58000000 1322.11000000 1319.90386201 1.71984822 7672 1515695400 2018.01.11 18:30 1321.79000000 1321.74000000 1321.43000000 1322.71000000 1320.07873229 1.76237448 6016 1515697200 2018.01.11 19:00 1321.73000000 1322.33000000 1321.73000000 1322.53000000 1320.29313874 1.82130191 3994 1515699000 2018.01.11 19:30 1322.33000000 1322.29000000 1321.59000000 1322.59000000 1320.48331600 1.74053985 4438 1515700800 2018.01.11 20:00 1322.24000000 1321.85000000 1321.17000000 1323.98000000 1320.61347638 1.65962911 7715 1515702600 2018.01.11 20:30 1321.84000000 1322.54000000 1321.39000000 1322.90000000 1320.79695482 1.56627703 3863 1515704400 2018.01.11 21:00 1322.54000000 1322.84000000 1322.45000000 1323.55000000 1320.99153055 1.49297254 4452 1515706200 2018.01.11 21:30 1322.84000000 1323.20000000 1322.83000000 1323.91000000 1321.20186098 1.47076793 4575 1515708000 2018.01.11 22:00 1323.19000000 1322.46000000 1322.07000000 1323.34000000 1321.32168374 1.44856410 2699 1515709800 2018.01.11 22:30 1322.45000000 1321.83000000 1321.24000000 1322.57000000 1321.37009481 1.39341500 3178 1515711600 2018.01.11 23:00 1321.79000000 1322.28000000 1321.78000000 1322.65000000 1321.45675245 1.29821727 1482 1515713400 2018.01.11 23:30 1322.26000000 1322.36000000 1322.25000000 1322.77000000 1321.54277603 1.20885215 1416 1515718800 2018.01.12 01:00 1322.22000000 1322.27000000 1321.59000000 1322.78000000 1321.61203545 0.88636254 1519 1515720600 2018.01.12 01:30 1322.28000000 1322.81000000 1321.88000000 1322.89000000 1321.72612731 0.75412260 1813 1515722400 2018.01.12 02:00 1322.81000000 1323.96000000 1322.79000000 1324.41000000 1321.93887709 0.78909250 5669 1515724200 2018.01.12 02:30 1323.96000000 1324.38000000 1323.85000000 1325.02000000 1322.17136499 0.86528638 3954 1515726000 2018.01.12 03:00 1324.38000000 1323.98000000 1323.28000000 1324.47000000 1322.34361594 0.89359818 3544 1515727800 2018.01.12 03:30 1323.98000000 1323.90000000 1323.32000000 1324.48000000 1322.49184300 0.94009638 2362 1515729600 2018.01.12 04:00 1323.92000000 1325.74000000 1323.67000000 1326.12000000 1322.80119128 1.07813199 3722 1515731400 2018.01.12 04:30 1325.75000000 1326.26000000 1325.20000000 1326.50000000 1323.13060164 1.25851272 2808 1515733200 2018.01.12 05:00 1326.25000000 1326.90000000 1325.77000000 1327.04000000 1323.48959196 1.48722286 2920 1515735000 2018.01.12 05:30 1326.90000000 1327.35000000 1326.15000000 1327.36000000 1323.85724987 1.69563653 2422 1515736800 2018.01.12 06:00 1327.33000000 1328.90000000 1327.14000000 1329.14000000 1324.33751178 2.05300059 3643 1515738600 2018.01.12 06:30 1328.89000000 1329.51000000 1328.47000000 1330.37000000 1324.83012971 2.37824648 3462 1515740400 2018.01.12 07:00 1329.59000000 1328.11000000 1328.11000000 1330.03000000 1325.14249831 2.45037535 3200 1515742200 2018.01.12 07:30 1328.15000000 1328.31000000 1327.86000000 1329.12000000 1325.44416514 2.53461268 4071 1515744000 2018.01.12 08:00 1328.32000000 1328.92000000 1328.08000000 1329.39000000 1325.77519703 2.64184649 2455 1515745800 2018.01.12 08:30 1328.92000000 1328.90000000 1328.14000000 1329.46000000 1326.07279731 2.72291115 3223 1515747600 2018.01.12 09:00 1328.89000000 1328.50000000 1328.38000000 1329.46000000 1326.30395947 2.69349936 4086 1515749400 2018.01.12 09:30 1328.53000000 1327.78000000 1326.81000000 1328.97000000 1326.44453476 2.54018371 5996 1515751200 2018.01.12 10:00 1327.74000000 1328.21000000 1326.61000000 1328.53000000 1326.61267431 2.40840807 7202 1515753000 2018.01.12 10:30 1328.22000000 1329.70000000 1327.63000000 1329.79000000 1326.90670532 2.32301110 5848 1515754800 2018.01.12 11:00 1329.70000000 1331.51000000 1329.59000000 1331.86000000 1327.34511434 2.30915621 7525 1515756600 2018.01.12 11:30 1331.48000000 1330.95000000 1330.83000000 1332.46000000 1327.68843679 2.21457673 6275 1515758400 2018.01.12 12:00 1330.95000000 1331.24000000 1330.12000000 1331.29000000 1328.02668090 2.18534701 3417 1515760200 2018.01.12 12:30 1331.24000000 1331.85000000 1331.14000000 1333.15000000 1328.39080653 2.18089979 4792 1515762000 2018.01.12 13:00 1331.85000000 1330.96000000 1330.62000000 1332.30000000 1328.63549162 2.00858057 4665 1515763800 2018.01.12 13:30 1330.96000000 1331.35000000 1330.71000000 1331.67000000 1328.89401623 1.77070213 4009 1515765600 2018.01.12 14:00 1331.35000000 1331.42000000 1330.85000000 1331.76000000 1329.13458611 1.67463663 4738 1515767400 2018.01.12 14:30 1331.42000000 1332.07000000 1331.40000000 1332.77000000 1329.41414934 1.62102063 4959 1515769200 2018.01.12 15:00 1332.08000000 1331.18000000 1331.17000000 1333.14000000 1329.58232559 1.53426357 6721 1515771000 2018.01.12 15:30 1331.18000000 1325.99000000 1322.77000000 1331.18000000 1329.24019935 1.73035821 21583 1515772800 2018.01.12 16:00 1325.98000000 1327.98000000 1324.72000000 1328.54000000 1329.12018036 1.78824296 11843 1515774600 2018.01.12 16:30 1327.99000000 1327.16000000 1325.73000000 1328.21000000 1328.93349652 1.89684222 11492 1515776400 2018.01.12 17:00 1327.16000000 1328.78000000 1327.05000000 1329.00000000 1328.91887780 1.89369816 9790 1515778200 2018.01.12 17:30 1328.78000000 1331.33000000 1328.75000000 1332.38000000 1329.14850849 1.87385922 11796 1515780000 2018.01.12 18:00 1331.33000000 1331.31000000 1330.04000000 1331.50000000 1329.35436482 1.86328166 9387 1515781800 2018.01.12 18:30 1331.32000000 1330.79000000 1330.14000000 1331.82000000 1329.49109198 1.84550015 7524 1515783600 2018.01.12 19:00 1330.79000000 1330.97000000 1330.69000000 1331.59000000 1329.63194036 1.81850543 4740 1515785400 2018.01.12 19:30 1330.97000000 1331.85000000 1330.93000000 1332.08000000 1329.84318414 1.76951114 3282 1515787200 2018.01.12 20:00 1331.86000000 1334.42000000 1331.79000000 1334.70000000 1330.27907136 1.88151147 5939 1515789000 2018.01.12 20:30 1334.41000000 1337.72000000 1334.32000000 1338.01000000 1330.98773123 2.39024765 8229 1515790800 2018.01.12 21:00 1337.73000000 1339.24000000 1337.50000000 1339.39000000 1331.77366159 3.00504375 6573 1515792600 2018.01.12 21:30 1339.25000000 1337.55000000 1336.81000000 1339.33000000 1332.32378906 3.31429378 6566 1515794400 2018.01.12 22:00 1337.58000000 1338.90000000 1337.27000000 1339.36000000 1332.95009486 3.70261576 4320 1515796200 2018.01.12 22:30 1338.91000000 1338.10000000 1338.01000000 1339.37000000 1333.44056202 3.96265242 4239 1515798000 2018.01.12 23:00 1338.09000000 1338.62000000 1337.99000000 1339.07000000 1333.93384183 4.19232058 2315 1515799800 2018.01.12 23:30 1338.66000000 1338.30000000 1338.17000000 1338.93000000 1334.34966642 4.35791489 1731 1515978000 2018.01.15 01:00 1336.41000000 1337.31000000 1335.92000000 1338.14000000 1334.63160295 4.42393141 3120 1515979800 2018.01.15 01:30 1337.30000000 1336.95000000 1336.66000000 1337.58000000 1334.85240267 4.46788975 2413 1515981600 2018.01.15 02:00 1336.97000000 1337.18000000 1336.54000000 1337.77000000 1335.07407860 4.46941566 6046 1515983400 2018.01.15 02:30 1337.19000000 1338.42000000 1336.82000000 1338.68000000 1335.39273778 4.09695646 4619 1515985200 2018.01.15 03:00 1338.43000000 1338.38000000 1337.62000000 1340.03000000 1335.67723895 3.83339252 8859 1515987000 2018.01.15 03:30 1338.37000000 1339.30000000 1337.27000000 1339.75000000 1336.02226381 3.43195170 5475 1515988800 2018.01.15 04:00 1339.31000000 1341.36000000 1339.24000000 1342.12000000 1336.53061964 3.23337618 6727 1515990600 2018.01.15 04:30 1341.35000000 1340.71000000 1340.31000000 1341.73000000 1336.92865586 3.14083075 4421 1515992400 2018.01.15 05:00 1340.71000000 1340.70000000 1340.13000000 1341.29000000 1337.28783149 2.97188493 3620 1515994200 2018.01.15 05:30 1340.72000000 1341.06000000 1340.30000000 1341.27000000 1337.64708564 2.67510297 2465 1515996000 2018.01.15 06:00 1341.05000000 1341.70000000 1340.78000000 1341.97000000 1338.03307748 2.30758270 2721 1515997800 2018.01.15 06:30 1341.70000000 1342.64000000 1341.70000000 1342.90000000 1338.47183201 1.97022974 3834 1515999600 2018.01.15 07:00 1342.64000000 1344.05000000 1341.80000000 1344.77000000 1339.00308610 1.97552196 5613 1516001400 2018.01.15 07:30 1344.03000000 1343.73000000 1343.32000000 1344.60000000 1339.45326838 2.12220195 5603 1516003200 2018.01.15 08:00 1343.78000000 1342.61000000 1341.05000000 1344.39000000 1339.75390948 2.19873044 5967 1516005000 2018.01.15 08:30 1342.60000000 1340.97000000 1340.20000000 1343.11000000 1339.86972763 2.14719418 4637 1516006800 2018.01.15 09:00 1340.93000000 1341.53000000 1340.62000000 1342.81000000 1340.02784881 2.15123553 5362 1516008600 2018.01.15 09:30 1341.52000000 1343.05000000 1341.52000000 1343.63000000 1340.31567273 2.17964739 4028 1516010400 2018.01.15 10:00 1343.04000000 1341.73000000 1341.71000000 1343.34000000 1340.45037057 2.15707460 5673 1516012200 2018.01.15 10:30 1341.74000000 1340.87000000 1340.73000000 1342.23000000 1340.49033527 2.10028948 5939 1516014000 2018.01.15 11:00 1340.88000000 1341.60000000 1340.46000000 1341.86000000 1340.59601763 1.97127632 4635 1516015800 2018.01.15 11:30 1341.59000000 1342.95000000 1341.49000000 1343.83000000 1340.82020643 1.80711428 5594 1516017600 2018.01.15 12:00 1342.95000000 1343.43000000 1342.34000000 1343.76000000 1341.06875819 1.62722850 5003 1516019400 2018.01.15 12:30 1343.43000000 1343.12000000 1342.33000000 1343.59000000 1341.26411456 1.50661145 4311 1516021200 2018.01.15 13:00 1343.10000000 1342.16000000 1342.09000000 1343.39000000 1341.34943698 1.33492926 3835 1516023000 2018.01.15 13:30 1342.19000000 1341.65000000 1341.17000000 1342.87000000 1341.37806203 1.23914519 3497 1516024800 2018.01.15 14:00 1341.66000000 1341.44000000 1341.23000000 1342.30000000 1341.38396088 1.23586037 3045 1516026600 2018.01.15 14:30 1341.43000000 1342.04000000 1340.99000000 1342.32000000 1341.44644080 1.19756053 3874 1516028400 2018.01.15 15:00 1342.09000000 1341.86000000 1341.23000000 1342.52000000 1341.48582739 1.16459727 4196 1516030200 2018.01.15 15:30 1341.86000000 1342.17000000 1340.42000000 1342.37000000 1341.55098669 1.12841925 5174 1516032000 2018.01.15 16:00 1342.14000000 1341.54000000 1341.28000000 1342.16000000 1341.54994034 1.12858512 3708 1516033800 2018.01.15 16:30 1341.54000000 1340.90000000 1340.21000000 1341.58000000 1341.48804126 1.14717380 4325 1516035600 2018.01.15 17:00 1340.90000000 1340.82000000 1338.62000000 1341.32000000 1341.42441828 1.03942975 6072 1516037400 2018.01.15 17:30 1340.82000000 1341.18000000 1340.68000000 1341.70000000 1341.40114035 0.91619555 3661 1516039200 2018.01.15 18:00 1341.16000000 1341.10000000 1340.39000000 1341.76000000 1341.37246031 0.89157059 5960 1516041000 2018.01.15 18:30 1341.06000000 1340.78000000 1340.56000000 1341.33000000 1341.31603552 0.92484047 2178 1516042800 2018.01.15 19:00 1340.78000000 1340.61000000 1340.31000000 1340.80000000 1341.24879404 0.96997289 1676 1516044600 2018.01.15 19:30 1340.62000000 1340.07000000 1340.02000000 1341.60000000 1341.13652794 0.96942936 2044 1516064400 2018.01.16 01:00 1340.27000000 1341.63000000 1339.18000000 1341.67000000 1341.18352528 0.94518749 2282 1516066200 2018.01.16 01:30 1341.63000000 1341.56000000 1341.51000000 1342.32000000 1341.21938002 0.92993784 2567 1516068000 2018.01.16 02:00 1341.55000000 1341.26000000 1340.61000000 1341.65000000 1341.22324859 0.92443978 3421 1516069800 2018.01.16 02:30 1341.26000000 1340.40000000 1340.21000000 1341.48000000 1341.14484396 0.88698447 3291 1516071600 2018.01.16 03:00 1340.42000000 1339.09000000 1338.19000000 1340.46000000 1340.94914454 0.90755524 6112 1516073400 2018.01.16 03:30 1339.10000000 1340.65000000 1338.68000000 1340.78000000 1340.92065458 0.77749612 4354 1516075200 2018.01.16 04:00 1340.64000000 1340.95000000 1339.84000000 1341.38000000 1340.92344938 0.72583304 4841 1516077000 2018.01.16 04:30 1340.93000000 1340.96000000 1340.86000000 1342.01000000 1340.92693039 0.70684807 4151 1516078800 2018.01.16 05:00 1340.95000000 1341.18000000 1340.51000000 1341.36000000 1340.95103226 0.69636587 2773 1516080600 2018.01.16 05:30 1341.20000000 1340.63000000 1340.19000000 1341.23000000 1340.92045776 0.65779722 2542 1516082400 2018.01.16 06:00 1340.64000000 1341.13000000 1340.48000000 1341.38000000 1340.94041416 0.62510242 1985 1516084200 2018.01.16 06:30 1341.13000000 1341.16000000 1340.93000000 1341.48000000 1340.96132710 0.56615731 1857 1516086000 2018.01.16 07:00 1341.16000000 1341.30000000 1340.10000000 1341.47000000 1340.99358166 0.56266042 2192 1516087800 2018.01.16 07:30 1341.29000000 1341.08000000 1340.10000000 1341.62000000 1341.00181198 0.56436604 3073 1516089600 2018.01.16 08:00 1341.09000000 1340.60000000 1340.19000000 1341.11000000 1340.96354417 0.56213776 3032 1516091400 2018.01.16 08:30 1340.59000000 1340.17000000 1340.13000000 1341.56000000 1340.88796854 0.57312864 4379 1516093200 2018.01.16 09:00 1340.15000000 1338.97000000 1337.91000000 1340.22000000 1340.70530487 0.69147860 9135 1516095000 2018.01.16 09:30 1338.98000000 1339.35000000 1338.35000000 1339.50000000 1340.57622821 0.75423006 6889 1516096800 2018.01.16 10:00 1339.35000000 1339.40000000 1338.74000000 1339.95000000 1340.46420648 0.80666187 6811 1516098600 2018.01.16 10:30 1339.40000000 1337.48000000 1336.40000000 1339.41000000 1340.17999634 1.07679476 9439 1516100400 2018.01.16 11:00 1337.48000000 1334.38000000 1332.99000000 1337.78000000 1339.62761573 1.71363221 10914 1516102200 2018.01.16 11:30 1334.39000000 1334.46000000 1334.13000000 1335.43000000 1339.13546185 2.10428981 6289 1516104000 2018.01.16 12:00 1334.42000000 1334.12000000 1333.15000000 1334.68000000 1338.65779882 2.43211507 6417 1516105800 2018.01.16 12:30 1334.12000000 1333.17000000 1331.91000000 1334.81000000 1338.13515131 2.81284549 9506 1516107600 2018.01.16 13:00 1333.13000000 1333.76000000 1332.86000000 1334.33000000 1337.71847024 3.08309234 5441 1516109400 2018.01.16 13:30 1333.75000000 1335.05000000 1333.73000000 1335.60000000 1337.46433021 3.14258413 4615 1516111200 2018.01.16 14:00 1335.04000000 1336.55000000 1334.95000000 1337.21000000 1337.37725115 3.07468422 7133 1516113000 2018.01.16 14:30 1336.55000000 1335.75000000 1335.75000000 1337.01000000 1337.22227485 3.02597289 7331 1516114800 2018.01.16 15:00 1335.81000000 1333.93000000 1333.82000000 1336.10000000 1336.90872486 3.04372591 8257 1516116600 2018.01.16 15:30 1333.93000000 1333.50000000 1332.77000000 1334.84000000 1336.58408440 3.08056520 7851 1516118400 2018.01.16 16:00 1333.51000000 1334.08000000 1332.50000000 1335.01000000 1336.34560017 2.99731439 7879 1516120200 2018.01.16 16:30 1334.07000000 1332.75000000 1332.05000000 1334.65000000 1336.00316206 2.94775514 10376 1516122000 2018.01.16 17:00 1332.76000000 1334.12000000 1332.76000000 1335.26000000 1335.82381329 2.74639193 9386 1516123800 2018.01.16 17:30 1334.12000000 1335.41000000 1333.83000000 1335.87000000 1335.78440250 2.48464747 8557 1516125600 2018.01.16 18:00 1335.42000000 1334.07000000 1333.86000000 1335.55000000 1335.62112607 2.25884785 5906 1516127400 2018.01.16 18:30 1334.10000000 1334.95000000 1333.65000000 1335.14000000 1335.55720930 2.01209898 5823 1516129200 2018.01.16 19:00 1334.95000000 1333.84000000 1333.66000000 1335.42000000 1335.39366556 1.86012865 5643 1516131000 2018.01.16 19:30 1333.86000000 1334.68000000 1333.44000000 1335.02000000 1335.32569741 1.61959752 5466 1516132800 2018.01.16 20:00 1334.70000000 1336.83000000 1334.55000000 1337.04000000 1335.46896433 1.45674299 6084 1516134600 2018.01.16 20:30 1336.82000000 1338.82000000 1336.47000000 1338.99000000 1335.78811058 1.75128987 6183 1516136400 2018.01.16 21:00 1338.84000000 1340.05000000 1337.97000000 1340.16000000 1336.19400481 2.16449914 6511 1516138200 2018.01.16 21:30 1340.05000000 1338.77000000 1338.23000000 1340.05000000 1336.43933769 2.32583558 6447 1516140000 2018.01.16 22:00 1338.78000000 1339.21000000 1337.64000000 1339.51000000 1336.70321029 2.47153149 4621 1516141800 2018.01.16 22:30 1339.21000000 1339.74000000 1338.80000000 1339.93000000 1336.99242835 2.56037876 4393 1516143600 2018.01.16 23:00 1339.73000000 1338.58000000 1338.42000000 1339.73000000 1337.14362565 2.54397584 1703 1516145400 2018.01.16 23:30 1338.58000000 1338.40000000 1338.31000000 1338.78000000 1337.26328035 2.56346451 1653 1516150800 2018.01.17 01:00 1338.46000000 1339.35000000 1338.21000000 1339.57000000 1337.46201556 2.67759367 1388 1516152600 2018.01.17 01:30 1339.35000000 1340.78000000 1339.35000000 1341.12000000 1337.77801408 2.86748659 3080 1516154400 2018.01.17 02:00 1340.77000000 1340.02000000 1339.48000000 1342.18000000 1337.99153655 2.85570564 4228 1516156200 2018.01.17 02:30 1340.03000000 1341.94000000 1339.47000000 1342.52000000 1338.36758068 2.92792040 7446 1516158000 2018.01.17 03:00 1341.94000000 1341.49000000 1340.99000000 1342.17000000 1338.66495395 2.93810231 7321 1516159800 2018.01.17 03:30 1341.48000000 1343.73000000 1341.26000000 1343.93000000 1339.14733929 2.96807838 5586 1516161600 2018.01.17 04:00 1343.74000000 1341.31000000 1340.94000000 1344.00000000 1339.35330698 2.83692551 6726 1516163400 2018.01.17 04:30 1341.30000000 1339.68000000 1337.77000000 1341.94000000 1339.38442060 2.70382162 5969 1516165200 2018.01.17 05:00 1339.69000000 1338.36000000 1337.93000000 1339.72000000 1339.28685673 2.42706580 5696 1516167000 2018.01.17 05:30 1338.35000000 1337.57000000 1336.39000000 1338.90000000 1339.12334657 2.25433920 4435 1516168800 2018.01.17 06:00 1337.59000000 1338.11000000 1337.57000000 1339.39000000 1339.02683737 1.94802898 3788 1516170600 2018.01.17 06:30 1338.12000000 1334.98000000 1334.82000000 1338.62000000 1338.64142429 2.02343940 6602 1516172400 2018.01.17 07:00 1334.99000000 1335.82000000 1334.97000000 1336.68000000 1338.37271721 2.18482847 4684 1516174200 2018.01.17 07:30 1335.83000000 1334.49000000 1333.97000000 1335.89000000 1338.00293462 2.49116658 5944 1516176000 2018.01.17 08:00 1334.45000000 1335.53000000 1334.05000000 1336.09000000 1337.76741704 2.60324375 4895 1516177800 2018.01.17 08:30 1335.53000000 1333.41000000 1333.13000000 1335.57000000 1337.35242494 2.92574303 5416 1516179600 2018.01.17 09:00 1333.45000000 1334.16000000 1333.09000000 1334.36000000 1337.04838447 3.09995979 4657 1516181400 2018.01.17 09:30 1334.19000000 1334.27000000 1333.74000000 1335.18000000 1336.78377642 3.20304575 7515 1516183200 2018.01.17 10:00 1334.27000000 1336.26000000 1334.24000000 1336.28000000 1336.73389295 3.19906696 7363 1516185000 2018.01.17 10:30 1336.25000000 1335.38000000 1334.95000000 1336.28000000 1336.60495077 3.23831682 6211 1516186800 2018.01.17 11:00 1335.38000000 1335.75000000 1334.59000000 1335.94000000 1336.52352689 3.21303868 4916 1516188600 2018.01.17 11:30 1335.67000000 1335.76000000 1335.16000000 1335.98000000 1336.45081004 3.09512358 3596 1516190400 2018.01.17 12:00 1335.76000000 1336.63000000 1335.68000000 1336.98000000 1336.46787575 2.98631625 5888 1516192200 2018.01.17 12:30 1336.63000000 1338.24000000 1336.59000000 1338.97000000 1336.63664949 2.72232808 6039 1516194000 2018.01.17 13:00 1338.23000000 1337.38000000 1337.18000000 1338.78000000 1336.70744478 2.49740385 4855 1516195800 2018.01.17 13:30 1337.37000000 1337.19000000 1336.80000000 1338.37000000 1336.75340242 1.95006346 4724 1516197600 2018.01.17 14:00 1337.17000000 1335.87000000 1335.18000000 1337.26000000 1336.66926885 1.65065583 6216 1516199400 2018.01.17 14:30 1335.89000000 1335.93000000 1334.72000000 1336.17000000 1336.59886229 1.48901144 5803 1516201200 2018.01.17 15:00 1335.92000000 1335.14000000 1334.36000000 1336.01000000 1336.45992303 1.41130712 6935 1516203000 2018.01.17 15:30 1335.14000000 1335.06000000 1334.95000000 1336.84000000 1336.32659703 1.36434476 7288 1516204800 2018.01.17 16:00 1335.07000000 1335.67000000 1333.92000000 1336.10000000 1336.26406398 1.28170085 9242 1516206600 2018.01.17 16:30 1335.66000000 1335.78000000 1335.06000000 1337.13000000 1336.21796264 1.23323082 12906 1516208400 2018.01.17 17:00 1335.78000000 1336.44000000 1334.54000000 1336.96000000 1336.23910906 1.23977372 13116 1516210200 2018.01.17 17:30 1336.44000000 1336.15000000 1335.42000000 1336.45000000 1336.23062248 1.17349296 7537 1516212000 2018.01.17 18:00 1336.15000000 1335.45000000 1335.21000000 1336.29000000 1336.15627748 1.15061456 8244 1516213800 2018.01.17 18:30 1335.45000000 1333.64000000 1331.25000000 1335.46000000 1335.91663201 1.07408498 11515 1516215600 2018.01.17 19:00 1333.63000000 1335.32000000 1333.21000000 1335.45000000 1335.85980991 1.00726716 7153 1516217400 2018.01.17 19:30 1335.37000000 1335.92000000 1334.72000000 1336.12000000 1335.86554230 0.94202721 4648 1516219200 2018.01.17 20:00 1335.93000000 1338.92000000 1335.48000000 1339.12000000 1336.15644304 1.14253694 9136 1516221000 2018.01.17 20:30 1338.91000000 1339.36000000 1338.74000000 1340.50000000 1336.46154370 1.34390406 7997 1516222800 2018.01.17 21:00 1339.38000000 1337.63000000 1336.89000000 1339.47000000 1336.57282525 1.37145743 6202 1516224600 2018.01.17 21:30 1337.62000000 1329.15000000 1329.02000000 1337.69000000 1335.86588951 2.08665719 10046 1516226400 2018.01.17 22:00 1329.12000000 1328.67000000 1326.84000000 1330.59000000 1335.18056670 2.66112339 12200 1516228200 2018.01.17 22:30 1328.77000000 1329.17000000 1327.37000000 1329.55000000 1334.60813178 2.95984596 6874 1516230000 2018.01.17 23:00 1329.10000000 1328.17000000 1328.01000000 1329.67000000 1333.99497637 3.31304238 3409 1516231800 2018.01.17 23:30 1328.17000000 1326.11000000 1325.97000000 1328.36000000 1333.24402624 3.79638539 3169 1516237200 2018.01.18 01:00 1326.85000000 1328.19000000 1326.68000000 1328.93000000 1332.76269041 4.01317345 1338 1516239000 2018.01.18 01:30 1328.19000000 1328.58000000 1327.58000000 1328.78000000 1332.36433894 4.14317007 2731 1516240800 2018.01.18 02:00 1328.57000000 1329.43000000 1328.48000000 1329.56000000 1332.08487809 4.20987795 5500 1516242600 2018.01.18 02:30 1329.43000000 1328.56000000 1327.49000000 1329.65000000 1331.74917541 4.30174184 6350 1516244400 2018.01.18 03:00 1328.55000000 1326.75000000 1324.67000000 1328.64000000 1331.27306347 4.45008964 9415 1516246200 2018.01.18 03:30 1326.69000000 1325.95000000 1324.26000000 1326.86000000 1330.76610504 4.59072831 8656 1516248000 2018.01.18 04:00 1325.94000000 1327.02000000 1325.94000000 1327.23000000 1330.40933314 4.55536938 4994 1516249800 2018.01.18 04:30 1326.93000000 1326.76000000 1326.38000000 1327.06000000 1330.06177760 4.50082642 3781 1516251600 2018.01.18 05:00 1326.77000000 1326.18000000 1325.76000000 1326.87000000 1329.69208449 4.47221040 3443 1516253400 2018.01.18 05:30 1326.19000000 1325.61000000 1325.27000000 1326.28000000 1329.30331454 4.52785435 3773 1516255200 2018.01.18 06:00 1325.60000000 1326.47000000 1325.47000000 1326.59000000 1329.03347506 4.39794748 2948 1516257000 2018.01.18 06:30 1326.43000000 1327.25000000 1326.15000000 1327.49000000 1328.86362029 4.14897598 3301 1516258800 2018.01.18 07:00 1327.25000000 1327.55000000 1326.61000000 1327.98000000 1328.73851360 3.49291272 4992 1516260600 2018.01.18 07:30 1327.55000000 1328.56000000 1327.40000000 1328.88000000 1328.72151230 2.55722581 5419 1516262400 2018.01.18 08:00 1328.56000000 1328.01000000 1327.55000000 1329.97000000 1328.65374923 1.56531305 6363 1516264200 2018.01.18 08:30 1328.01000000 1328.27000000 1327.56000000 1328.51000000 1328.61720168 1.53846098 3976 1516266000 2018.01.18 09:00 1328.27000000 1325.69000000 1325.23000000 1328.64000000 1328.33842057 1.48391623 8298 1516267800 2018.01.18 09:30 1325.70000000 1327.85000000 1325.59000000 1328.24000000 1328.29190432 1.44546926 6785 1516269600 2018.01.18 10:00 1327.85000000 1328.56000000 1327.85000000 1329.44000000 1328.31743725 1.46290448 7870 1516271400 2018.01.18 10:30 1328.56000000 1328.03000000 1327.71000000 1328.92000000 1328.29006227 1.36182889 4865 1516273200 2018.01.18 11:00 1328.03000000 1328.32000000 1327.12000000 1328.82000000 1328.29291348 1.36338058 3873 1516275000 2018.01.18 11:30 1328.32000000 1328.72000000 1327.69000000 1329.13000000 1328.33358839 1.38990455 4791 1516276800 2018.01.18 12:00 1328.72000000 1329.17000000 1328.25000000 1329.18000000 1328.41324664 1.43233836 4547 1516278600 2018.01.18 12:30 1329.19000000 1329.91000000 1329.01000000 1330.42000000 1328.55579458 1.56020259 4950 1516280400 2018.01.18 13:00 1329.89000000 1330.78000000 1329.80000000 1331.48000000 1328.76762366 1.70645748 5731 1516282200 2018.01.18 13:30 1330.78000000 1329.24000000 1329.16000000 1331.00000000 1328.81261189 1.61447159 4149 1516284000 2018.01.18 14:00 1329.28000000 1330.58000000 1329.28000000 1331.06000000 1328.98093456 1.69661619 5082 1516285800 2018.01.18 14:30 1330.58000000 1328.77000000 1328.12000000 1330.76000000 1328.96084556 1.61312323 6047 1516287600 2018.01.18 15:00 1328.75000000 1328.62000000 1327.93000000 1329.16000000 1328.92838408 1.47625881 7494 1516289400 2018.01.18 15:30 1328.61000000 1330.07000000 1326.93000000 1330.25000000 1329.03710940 1.33952526 12266 1516291200 2018.01.18 16:00 1330.09000000 1329.17000000 1328.85000000 1331.38000000 1329.04976565 1.21470794 9025 1516293000 2018.01.18 16:30 1329.17000000 1330.88000000 1329.17000000 1332.48000000 1329.22407368 1.25913779 13771 1516294800 2018.01.18 17:00 1330.88000000 1330.64000000 1330.33000000 1331.96000000 1329.35892381 1.27527216 10587 1516296600 2018.01.18 17:30 1330.64000000 1329.71000000 1328.69000000 1330.64000000 1329.39235964 1.27372583 12191 1516298400 2018.01.18 18:00 1329.71000000 1331.69000000 1328.99000000 1333.14000000 1329.61118253 1.38137498 11915 1516300200 2018.01.18 18:30 1331.69000000 1329.82000000 1329.36000000 1332.09000000 1329.63106991 1.35379974 9746 1516302000 2018.01.18 19:00 1329.84000000 1330.81000000 1329.47000000 1331.57000000 1329.74334896 1.07362002 6389 1516303800 2018.01.18 19:30 1330.85000000 1329.14000000 1328.80000000 1331.35000000 1329.68588716 0.99099481 5550 1516305600 2018.01.18 20:00 1329.10000000 1327.29000000 1326.74000000 1329.82000000 1329.45770743 1.09725587 7495 1516307400 2018.01.18 20:30 1327.29000000 1327.01000000 1326.27000000 1328.80000000 1329.22459243 1.21803251 5529 1516309200 2018.01.18 21:00 1326.97000000 1327.31000000 1326.52000000 1328.02000000 1329.04225030 1.32190792 4189 1516311000 2018.01.18 21:30 1327.32000000 1328.69000000 1327.30000000 1329.21000000 1329.00870265 1.33339502 4182 1516312800 2018.01.18 22:00 1328.77000000 1325.82000000 1325.75000000 1329.39000000 1328.70501668 1.59770624 6191 1516314600 2018.01.18 22:30 1325.82000000 1326.24000000 1325.58000000 1327.10000000 1328.47025319 1.74098362 6218 1516316400 2018.01.18 23:00 1326.26000000 1327.11000000 1326.22000000 1327.46000000 1328.34070527 1.72997762 2280 1516318200 2018.01.18 23:30 1327.12000000 1326.81000000 1326.30000000 1327.47000000 1328.19492381 1.79647671 1298 1516323600 2018.01.19 01:00 1326.54000000 1327.73000000 1326.32000000 1328.36000000 1328.15064535 1.73130840 1928 1516325400 2018.01.19 01:30 1327.72000000 1327.98000000 1327.48000000 1328.18000000 1328.13439342 1.73073749 2054 1516327200 2018.01.19 02:00 1327.98000000 1328.01000000 1327.57000000 1328.41000000 1328.12254642 1.73075843 4248 1516329000 2018.01.19 02:30 1328.01000000 1327.41000000 1326.82000000 1328.04000000 1328.05468486 1.69769331 5597 1516330800 2018.01.19 03:00 1327.38000000 1328.79000000 1327.32000000 1330.39000000 1328.12471487 1.67251525 7159 1516332600 2018.01.19 03:30 1328.80000000 1330.73000000 1328.50000000 1330.75000000 1328.37283727 1.63208390 5830 1516334400 2018.01.19 04:00 1330.72000000 1330.34000000 1330.31000000 1331.89000000 1328.56018610 1.61767160 5942 1516336200 2018.01.19 04:30 1330.39000000 1329.71000000 1329.38000000 1330.75000000 1328.66969218 1.63068005 5603 1516338000 2018.01.19 05:00 1329.72000000 1331.34000000 1329.64000000 1331.81000000 1328.92400721 1.66105162 5705 1516339800 2018.01.19 05:30 1331.33000000 1331.49000000 1330.95000000 1331.93000000 1329.16838748 1.82235922 5097 1516341600 2018.01.19 06:00 1331.53000000 1331.64000000 1331.04000000 1331.76000000 1329.40377915 1.96160108 3062 1516343400 2018.01.19 06:30 1331.64000000 1332.25000000 1331.44000000 1332.30000000 1329.67484780 2.17085321 2900 1516345200 2018.01.19 07:00 1332.30000000 1331.61000000 1331.21000000 1332.61000000 1329.85914801 2.22141320 2649 1516347000 2018.01.19 07:30 1331.62000000 1331.63000000 1330.69000000 1332.24000000 1330.02780058 2.22694964 3718 1516348800 2018.01.19 08:00 1331.62000000 1332.59000000 1331.29000000 1333.11000000 1330.27181957 2.29915505 4676 1516350600 2018.01.19 08:30 1332.59000000 1332.13000000 1331.88000000 1332.93000000 1330.44878914 2.36940404 4441 1516352400 2018.01.19 09:00 1332.13000000 1332.32000000 1331.35000000 1332.36000000 1330.62699970 2.22434632 6647 1516354200 2018.01.19 09:30 1332.31000000 1334.96000000 1331.81000000 1335.45000000 1331.03966639 2.31093395 7178 1516356000 2018.01.19 10:00 1334.97000000 1337.26000000 1333.67000000 1337.38000000 1331.63207912 2.66356882 8969 1516357800 2018.01.19 10:30 1337.25000000 1337.10000000 1336.21000000 1338.09000000 1332.15283349 2.82680313 8540 1516359600 2018.01.19 11:00 1337.16000000 1336.24000000 1334.96000000 1337.39000000 1332.54208744 2.87966784 7505 1516361400 2018.01.19 11:30 1336.24000000 1335.59000000 1335.05000000 1336.60000000 1332.83236483 2.83269636 6707 1516363200 2018.01.19 12:00 1335.58000000 1336.28000000 1335.33000000 1336.57000000 1333.16071103 2.78127557 4615 1516365000 2018.01.19 12:30 1336.30000000 1335.40000000 1334.73000000 1336.43000000 1333.37397665 2.54155605 5284 1516366800 2018.01.19 13:00 1335.44000000 1335.33000000 1334.55000000 1335.64000000 1333.56026459 2.37982126 4251 1516368600 2018.01.19 13:30 1335.32000000 1334.49000000 1333.80000000 1335.53000000 1333.64881082 2.30812023 5781 1516370400 2018.01.19 14:00 1334.48000000 1334.31000000 1334.07000000 1335.01000000 1333.71178122 2.19122399 5170 1516372200 2018.01.19 14:30 1334.34000000 1334.35000000 1333.64000000 1335.01000000 1333.77256396 2.00001137 4347 1516374000 2018.01.19 15:00 1334.35000000 1334.60000000 1333.26000000 1334.90000000 1333.85136739 1.92260292 8725 1516375800 2018.01.19 15:30 1334.59000000 1334.23000000 1333.54000000 1336.22000000 1333.88742764 1.84385635 10585 1516377600 2018.01.19 16:00 1334.31000000 1333.79000000 1333.20000000 1334.64000000 1333.87814882 1.77648630 6919 1516379400 2018.01.19 16:30 1333.79000000 1334.18000000 1332.25000000 1334.25000000 1333.90689655 1.73136277 12488 1516381200 2018.01.19 17:00 1334.18000000 1334.59000000 1334.07000000 1335.42000000 1333.97195402 1.63563745 12574 1516383000 2018.01.19 17:30 1334.60000000 1333.25000000 1332.77000000 1335.06000000 1333.90319649 1.58903545 10783 1516384800 2018.01.19 18:00 1333.27000000 1333.94000000 1333.13000000 1334.45000000 1333.90670159 1.55986683 7931 1516386600 2018.01.19 18:30 1333.88000000 1334.16000000 1333.45000000 1334.28000000 1333.93082525 1.49504154 5760 1516388400 2018.01.19 19:00 1334.16000000 1334.22000000 1334.08000000 1334.82000000 1333.95836570 1.43395407 4865 1516390200 2018.01.19 19:30 1334.21000000 1333.94000000 1333.68000000 1334.57000000 1333.95661659 1.41747787 3793 1516392000 2018.01.19 20:00 1333.91000000 1333.01000000 1332.98000000 1334.16000000 1333.86646263 1.28124190 4790 1516393800 2018.01.19 20:30 1333.00000000 1334.71000000 1332.89000000 1334.71000000 1333.94679952 1.02670882 3933 1516395600 2018.01.19 21:00 1334.71000000 1334.13000000 1334.03000000 1335.35000000 1333.96424718 0.88118565 4317 1516397400 2018.01.19 21:30 1334.13000000 1334.49000000 1333.74000000 1334.78000000 1334.01431888 0.78741924 3668 1516399200 2018.01.19 22:00 1334.48000000 1333.47000000 1333.16000000 1334.60000000 1333.96247899 0.63496061 4376 1516401000 2018.01.19 22:30 1333.47000000 1332.23000000 1332.23000000 1333.71000000 1333.79748099 0.71621341 4498 1516402800 2018.01.19 23:00 1332.22000000 1331.85000000 1331.11000000 1332.70000000 1333.61200661 0.81023591 2662 1516404600 2018.01.19 23:30 1331.89000000 1331.56000000 1331.24000000 1332.59000000 1333.41657741 0.95958275 1417 1516582800 2018.01.22 01:00 1333.85000000 1333.28000000 1331.98000000 1335.68000000 1333.40357004 0.94304712 3759 1516584600 2018.01.22 01:30 1333.26000000 1334.81000000 1333.16000000 1335.13000000 1333.53751575 0.93599703 2891 1516586400 2018.01.22 02:00 1334.80000000 1333.91000000 1333.65000000 1334.97000000 1333.57299044 0.90399181 5307 1516588200 2018.01.22 02:30 1333.83000000 1333.60000000 1333.15000000 1334.45000000 1333.57556278 0.89175902 4897 1516590000 2018.01.22 03:00 1333.61000000 1331.82000000 1330.99000000 1334.30000000 1333.40836632 0.98435238 7658 1516591800 2018.01.22 03:30 1331.83000000 1331.36000000 1331.36000000 1332.51000000 1333.21328381 1.09096268 5747 1516593600 2018.01.22 04:00 1331.36000000 1332.01000000 1330.38000000 1332.25000000 1333.09868536 1.09451803 5664 1516595400 2018.01.22 04:30 1332.00000000 1331.80000000 1331.26000000 1332.71000000 1332.97500104 1.15118396 3638 1516597200 2018.01.22 05:00 1331.78000000 1331.41000000 1331.28000000 1331.89000000 1332.82595332 1.20713442 2070 1516599000 2018.01.22 05:30 1331.36000000 1331.30000000 1330.90000000 1331.44000000 1332.68062443 1.24116228 2131 1516600800 2018.01.22 06:00 1331.29000000 1331.11000000 1330.57000000 1331.62000000 1332.53104115 1.26508485 3126 1516602600 2018.01.22 06:30 1331.06000000 1331.57000000 1330.90000000 1331.60000000 1332.43951342 1.25755736 1733 1516604400 2018.01.22 07:00 1331.57000000 1331.21000000 1330.82000000 1331.60000000 1332.32241691 1.29912540 2386 1516606200 2018.01.22 07:30 1331.23000000 1331.80000000 1331.05000000 1332.20000000 1332.27266292 1.19587750 2904 1516608000 2018.01.22 08:00 1331.78000000 1331.42000000 1331.16000000 1332.10000000 1332.19145692 1.14241198 3516 1516609800 2018.01.22 08:30 1331.43000000 1328.92000000 1328.74000000 1331.90000000 1331.87988960 1.25201492 4371 1516611600 2018.01.22 09:00 1328.93000000 1330.24000000 1328.44000000 1330.33000000 1331.72370964 1.26250400 4693 1516613400 2018.01.22 09:30 1330.34000000 1331.37000000 1330.21000000 1331.59000000 1331.69002300 1.26285753 4564 1516615200 2018.01.22 10:00 1331.36000000 1330.40000000 1330.11000000 1331.79000000 1331.56716367 1.30588696 6167 1516617000 2018.01.22 10:30 1330.40000000 1332.25000000 1330.28000000 1332.58000000 1331.63219570 1.30585731 5162 1516618800 2018.01.22 11:00 1332.24000000 1332.85000000 1331.85000000 1333.53000000 1331.74817706 1.27590066 6025 1516620600 2018.01.22 11:30 1332.85000000 1332.57000000 1332.44000000 1333.46000000 1331.82644591 1.10230428 3845 1516622400 2018.01.22 12:00 1332.58000000 1333.34000000 1332.32000000 1333.43000000 1331.97059392 1.09250815 3248 1516624200 2018.01.22 12:30 1333.33000000 1333.67000000 1333.13000000 1334.62000000 1332.13244212 1.15956114 3525 1516626000 2018.01.22 13:00 1333.67000000 1333.40000000 1333.05000000 1334.06000000 1332.25316192 1.24057169 3304 1516627800 2018.01.22 13:30 1333.40000000 1332.69000000 1332.39000000 1333.50000000 1332.29476555 1.24535025 2954 1516629600 2018.01.22 14:00 1332.70000000 1332.70000000 1332.43000000 1333.20000000 1332.33335930 1.26279667 3521 1516631400 2018.01.22 14:30 1332.72000000 1332.21000000 1331.13000000 1332.86000000 1332.32161080 1.25271847 5259 1516633200 2018.01.22 15:00 1332.21000000 1332.92000000 1330.87000000 1333.16000000 1332.37860025 1.26384326 6905 1516635000 2018.01.22 15:30 1332.93000000 1333.98000000 1332.71000000 1334.40000000 1332.53111451 1.34038932 6274 1516636800 2018.01.22 16:00 1333.98000000 1333.09000000 1332.92000000 1334.59000000 1332.58434170 1.32544950 6508 1516638600 2018.01.22 16:30 1333.08000000 1331.90000000 1331.67000000 1333.64000000 1332.51916630 1.29458987 9114 1516640400 2018.01.22 17:00 1331.93000000 1333.67000000 1331.90000000 1333.96000000 1332.62876951 1.31271830 7113 1516642200 2018.01.22 17:30 1333.69000000 1334.72000000 1333.65000000 1335.60000000 1332.82793432 1.42554089 8518 1516644000 2018.01.22 18:00 1334.70000000 1334.33000000 1333.68000000 1334.86000000 1332.97098819 1.46379620 8000 1516645800 2018.01.22 18:30 1334.37000000 1331.87000000 1331.72000000 1334.51000000 1332.86613217 1.15703529 7699 1516647600 2018.01.22 19:00 1331.89000000 1331.98000000 1330.82000000 1332.70000000 1332.78173863 1.01408290 8800 1516649400 2018.01.22 19:30 1331.89000000 1332.08000000 1331.15000000 1332.29000000 1332.71490638 0.98203194 5441 1516651200 2018.01.22 20:00 1332.08000000 1332.17000000 1331.70000000 1332.82000000 1332.66301054 0.85745064 4311 1516653000 2018.01.22 20:30 1332.18000000 1332.07000000 1332.06000000 1332.74000000 1332.60653334 0.88057963 2721 1516654800 2018.01.22 21:00 1332.11000000 1332.19000000 1331.21000000 1332.48000000 1332.56686350 0.89677410 2984 1516656600 2018.01.22 21:30 1332.21000000 1332.97000000 1331.99000000 1333.59000000 1332.60525745 0.88792706 3388 1516658400 2018.01.22 22:00 1332.95000000 1333.55000000 1332.63000000 1333.73000000 1332.69523293 0.87158810 2889 1516660200 2018.01.22 22:30 1333.53000000 1334.68000000 1333.53000000 1334.92000000 1332.88425837 0.91941534 3320 1516662000 2018.01.22 23:00 1334.68000000 1334.25000000 1334.22000000 1334.90000000 1333.01432900 0.95490139 1161 1516663800 2018.01.22 23:30 1334.26000000 1333.95000000 1333.76000000 1334.38000000 1333.10344052 0.97439189 1591 1516669200 2018.01.23 01:00 1332.86000000 1333.04000000 1332.86000000 1333.95000000 1333.09739857 0.97018963 1387 1516671000 2018.01.23 01:30 1333.04000000 1333.20000000 1332.58000000 1333.26000000 1333.10717013 0.94966785 1355 1516672800 2018.01.23 02:00 1333.21000000 1333.57000000 1333.16000000 1334.00000000 1333.15124917 0.95281115 2262 1516674600 2018.01.23 02:30 1333.58000000 1334.25000000 1333.54000000 1335.09000000 1333.25589210 0.96929658 4199 1516676400 2018.01.23 03:00 1334.25000000 1335.56000000 1334.21000000 1335.65000000 1333.47533095 1.11013555 3043 1516678200 2018.01.23 03:30 1335.56000000 1336.60000000 1335.56000000 1337.23000000 1333.77291848 1.28434427 5144 1516680000 2018.01.23 04:00 1336.60000000 1336.10000000 1335.68000000 1336.85000000 1333.99454529 1.42144200 3832 1516681800 2018.01.23 04:30 1336.11000000 1336.32000000 1335.76000000 1336.54000000 1334.21601717 1.55817825 2550 1516683600 2018.01.23 05:00 1336.30000000 1336.00000000 1335.20000000 1337.15000000 1334.38592030 1.65826288 7723 1516685400 2018.01.23 05:30 1336.02000000 1335.95000000 1335.62000000 1336.83000000 1334.53488027 1.63880220 5433 1516687200 2018.01.23 06:00 1335.95000000 1336.14000000 1335.56000000 1336.34000000 1334.68774881 1.61372023 3730 1516689000 2018.01.23 06:30 1336.14000000 1336.25000000 1335.97000000 1336.76000000 1334.83653464 1.57537874 2411 1516690800 2018.01.23 07:00 1336.26000000 1335.87000000 1335.85000000 1336.37000000 1334.93495991 1.49362987 2281 1516692600 2018.01.23 07:30 1335.86000000 1335.73000000 1335.27000000 1336.05000000 1335.01067802 1.37004332 3269 1516694400 2018.01.23 08:00 1335.74000000 1337.62000000 1335.67000000 1338.23000000 1335.25918487 1.35902068 5390 1516696200 2018.01.23 08:30 1337.63000000 1336.68000000 1336.44000000 1337.74000000 1335.39450060 1.30478194 6820 1516698000 2018.01.23 09:00 1336.67000000 1337.08000000 1335.97000000 1337.79000000 1335.55502435 1.29804103 5698 1516699800 2018.01.23 09:30 1337.09000000 1336.73000000 1336.58000000 1337.87000000 1335.66692679 1.31549727 5749 1516701600 2018.01.23 10:00 1336.73000000 1336.53000000 1335.60000000 1337.23000000 1335.74912424 1.29442478 6891 1516703400 2018.01.23 10:30 1336.54000000 1337.03000000 1336.16000000 1337.44000000 1335.87111241 1.26299017 8749 1516705200 2018.01.23 11:00 1337.04000000 1336.38000000 1336.00000000 1337.29000000 1335.91957789 1.09506868 4895 1516707000 2018.01.23 11:30 1336.37000000 1336.51000000 1335.98000000 1336.61000000 1335.97580857 0.90808080 3982 1516708800 2018.01.23 12:00 1336.51000000 1336.68000000 1336.39000000 1337.18000000 1336.04287442 0.72177260 4756 1516710600 2018.01.23 12:30 1336.67000000 1336.30000000 1336.20000000 1337.15000000 1336.06736257 0.58864546 3314 1516712400 2018.01.23 13:00 1336.29000000 1337.57000000 1336.19000000 1338.86000000 1336.21047090 0.58496052 7167 1516714200 2018.01.23 13:30 1337.57000000 1336.76000000 1336.61000000 1337.70000000 1336.26280700 0.56649886 5369 1516716000 2018.01.23 14:00 1336.77000000 1336.73000000 1336.01000000 1337.07000000 1336.30730157 0.55457619 5393 1516717800 2018.01.23 14:30 1336.74000000 1336.51000000 1336.42000000 1337.31000000 1336.32660619 0.54818497 5277 1516719600 2018.01.23 15:00 1336.51000000 1336.43000000 1335.84000000 1336.98000000 1336.33645322 0.53938157 6986 1516721400 2018.01.23 15:30 1336.43000000 1336.43000000 1336.09000000 1337.29000000 1336.34536243 0.52850898 6738 1516723200 2018.01.23 16:00 1336.44000000 1333.36000000 1331.71000000 1336.71000000 1336.06104220 0.93182048 13609 1516725000 2018.01.23 16:30 1333.39000000 1334.16000000 1331.39000000 1334.59000000 1335.87999056 1.08914827 12524 1516726800 2018.01.23 17:00 1334.16000000 1336.40000000 1333.49000000 1337.00000000 1335.92951527 1.07358626 12209 1516728600 2018.01.23 17:30 1336.41000000 1338.17000000 1335.92000000 1338.87000000 1336.14289477 1.09652942 10760 1516730400 2018.01.23 18:00 1338.16000000 1337.65000000 1336.31000000 1338.44000000 1336.28642860 1.06002353 9706 1516732200 2018.01.23 18:30 1337.65000000 1337.52000000 1337.12000000 1339.20000000 1336.40391159 1.06989916 6746 1516734000 2018.01.23 19:00 1337.55000000 1337.88000000 1337.02000000 1338.38000000 1336.54449144 1.09507875 5019 1516735800 2018.01.23 19:30 1337.93000000 1337.67000000 1337.25000000 1338.18000000 1336.65168273 1.11947459 4264 1516737600 2018.01.23 20:00 1337.68000000 1337.08000000 1336.79000000 1337.91000000 1336.69247485 1.12363680 4059 1516739400 2018.01.23 20:30 1337.07000000 1337.31000000 1337.06000000 1338.24000000 1336.75128677 1.13200913 4191 1516741200 2018.01.23 21:00 1337.30000000 1339.58000000 1337.30000000 1339.75000000 1337.02068803 1.30464748 4425 1516743000 2018.01.23 21:30 1339.59000000 1340.66000000 1339.01000000 1340.69000000 1337.36728917 1.56726091 5654 1516744800 2018.01.23 22:00 1340.63000000 1340.26000000 1339.93000000 1341.81000000 1337.64278544 1.73415806 5082 1516746600 2018.01.23 22:30 1340.25000000 1340.90000000 1340.11000000 1341.49000000 1337.95299635 1.91377411 2940 1516748400 2018.01.23 23:00 1340.94000000 1341.36000000 1340.80000000 1341.36000000 1338.27747289 2.13151044 1475 1516750200 2018.01.23 23:30 1341.36000000 1341.34000000 1341.15000000 1341.47000000 1338.56914214 2.28471436 1759 1516755600 2018.01.24 01:00 1340.93000000 1341.09000000 1340.39000000 1341.66000000 1338.80922384 2.37848688 2208 1516757400 2018.01.24 01:30 1341.08000000 1341.88000000 1341.08000000 1342.32000000 1339.10167871 2.49292881 3634 1516759200 2018.01.24 02:00 1341.85000000 1341.70000000 1341.41000000 1342.07000000 1339.34913788 2.54852743 2821 1516761000 2018.01.24 02:30 1341.71000000 1340.85000000 1340.79000000 1341.94000000 1339.49207713 2.51937501 3425 1516762800 2018.01.24 03:00 1340.84000000 1340.58000000 1339.52000000 1341.05000000 1339.59568883 2.14409815 5423 1516764600 2018.01.24 03:30 1340.54000000 1340.93000000 1339.99000000 1341.28000000 1339.72276609 1.79972656 5160 1516766400 2018.01.24 04:00 1340.94000000 1340.89000000 1340.41000000 1341.12000000 1339.83393122 1.66074276 5396 1516768200 2018.01.24 04:30 1340.88000000 1341.55000000 1340.77000000 1341.93000000 1339.99736634 1.66158939 6019 1516770000 2018.01.24 05:00 1341.54000000 1341.15000000 1340.73000000 1341.68000000 1340.10714098 1.59353144 3245 1516771800 2018.01.24 05:30 1341.14000000 1341.04000000 1340.85000000 1341.58000000 1340.19598469 1.49146865 2588 1516773600 2018.01.24 06:00 1341.05000000 1341.20000000 1341.05000000 1342.04000000 1340.29160520 1.40252120 3767 1516775400 2018.01.24 06:30 1341.18000000 1341.12000000 1340.77000000 1341.22000000 1340.37049994 1.26948485 2246 1516777200 2018.01.24 07:00 1341.08000000 1340.56000000 1339.97000000 1341.12000000 1340.38854757 1.02807142 2522 1516779000 2018.01.24 07:30 1340.57000000 1342.07000000 1340.55000000 1342.15000000 1340.54868589 0.73679219 2706 1516780800 2018.01.24 08:00 1342.08000000 1342.10000000 1341.30000000 1342.61000000 1340.69643009 0.67603459 5478 1516782600 2018.01.24 08:30 1342.10000000 1343.41000000 1341.46000000 1343.66000000 1340.95486532 0.76188429 4296 1516784400 2018.01.24 09:00 1343.41000000 1343.54000000 1342.54000000 1343.58000000 1341.20106863 0.83718519 4988 1516786200 2018.01.24 09:30 1343.55000000 1343.25000000 1342.91000000 1343.92000000 1341.39620495 0.89232809 4549 1516788000 2018.01.24 10:00 1343.26000000 1346.06000000 1343.19000000 1347.22000000 1341.84037590 1.30711268 10103 1516789800 2018.01.24 10:30 1346.06000000 1347.04000000 1345.81000000 1348.27000000 1342.33557820 1.74224755 9557 1516791600 2018.01.24 11:00 1347.07000000 1348.40000000 1346.77000000 1348.68000000 1342.91314218 2.23151073 6407 1516793400 2018.01.24 11:30 1348.37000000 1348.67000000 1347.38000000 1349.58000000 1343.46141435 2.64612517 6810 1516795200 2018.01.24 12:00 1348.68000000 1349.91000000 1348.65000000 1350.00000000 1344.07556537 3.09914288 3667 1516797000 2018.01.24 12:30 1349.91000000 1349.73000000 1349.14000000 1350.65000000 1344.61408295 3.37945029 5775 1516798800 2018.01.24 13:00 1349.72000000 1350.26000000 1349.37000000 1350.95000000 1345.15178934 3.60492349 5829 1516800600 2018.01.24 13:30 1350.26000000 1349.49000000 1349.38000000 1350.72000000 1345.56495226 3.70068915 5009 1516802400 2018.01.24 14:00 1349.49000000 1350.77000000 1348.82000000 1351.10000000 1346.06067109 3.83371681 6873 1516804200 2018.01.24 14:30 1350.75000000 1352.38000000 1350.49000000 1352.45000000 1346.66251194 4.07240211 5880 1516806000 2018.01.24 15:00 1352.38000000 1352.79000000 1351.55000000 1353.95000000 1347.24608223 4.22315057 8992 1516807800 2018.01.24 15:30 1352.76000000 1352.27000000 1351.40000000 1353.30000000 1347.72455059 4.22775469 9955 1516809600 2018.01.24 16:00 1352.26000000 1353.09000000 1352.23000000 1353.89000000 1348.23554577 4.22295231 7764 1516811400 2018.01.24 16:30 1353.11000000 1355.08000000 1353.08000000 1355.42000000 1348.88739855 4.28011536 12416 1516813200 2018.01.24 17:00 1355.08000000 1354.11000000 1353.29000000 1355.68000000 1349.38478917 4.07784441 9780 1516815000 2018.01.24 17:30 1354.11000000 1353.56000000 1353.18000000 1354.48000000 1349.78242830 3.87998117 8806 1516816800 2018.01.24 18:00 1353.54000000 1353.42000000 1351.69000000 1353.77000000 1350.12886370 3.58191235 10860 1516818600 2018.01.24 18:30 1353.44000000 1352.91000000 1351.32000000 1353.54000000 1350.39373382 3.30451789 11395 1516820400 2018.01.24 19:00 1352.91000000 1353.49000000 1352.58000000 1354.01000000 1350.68861631 2.97956380 7354 1516822200 2018.01.24 19:30 1353.49000000 1353.87000000 1352.82000000 1354.31000000 1350.99160524 2.50980849 6464 1516824000 2018.01.24 20:00 1353.86000000 1357.04000000 1353.32000000 1357.32000000 1351.56764283 2.48624361 9744 1516825800 2018.01.24 20:30 1357.04000000 1360.08000000 1356.33000000 1360.32000000 1352.37834352 2.79605775 9309 1516827600 2018.01.24 21:00 1360.07000000 1359.63000000 1359.05000000 1362.14000000 1353.06897747 3.01630463 7838 1516829400 2018.01.24 21:30 1359.63000000 1358.13000000 1357.55000000 1360.34000000 1353.55097961 3.02178375 5896 1516831200 2018.01.24 22:00 1358.17000000 1358.28000000 1357.68000000 1360.21000000 1354.00136251 3.06068458 5132 1516833000 2018.01.24 22:30 1358.28000000 1357.68000000 1357.62000000 1359.16000000 1354.35170893 2.99400077 4710 1516834800 2018.01.24 23:00 1357.70000000 1358.65000000 1357.65000000 1358.71000000 1354.76106999 2.97014789 1887 1516836600 2018.01.24 23:30 1358.65000000 1358.40000000 1357.93000000 1358.98000000 1355.10763475 2.80250636 2804 1516842000 2018.01.25 01:00 1356.73000000 1357.02000000 1356.36000000 1357.86000000 1355.28976477 2.63669359 2443 1516843800 2018.01.25 01:30 1357.01000000 1356.16000000 1355.76000000 1357.34000000 1355.37264432 2.54789968 2775 1516845600 2018.01.25 02:00 1356.14000000 1356.14000000 1355.97000000 1356.82000000 1355.44572581 2.47156059 4860 1516847400 2018.01.25 02:30 1356.14000000 1357.29000000 1356.06000000 1357.99000000 1355.62137097 2.35367212 6000 1516849200 2018.01.25 03:00 1357.28000000 1356.76000000 1356.31000000 1357.68000000 1355.72981183 2.26502683 5066 1516851000 2018.01.25 03:30 1356.76000000 1359.40000000 1356.64000000 1359.42000000 1356.07935356 2.30128095 6207 1516852800 2018.01.25 04:00 1359.42000000 1359.58000000 1358.79000000 1360.12000000 1356.41274846 2.30122994 7501 1516854600 2018.01.25 04:30 1359.58000000 1361.06000000 1359.37000000 1361.91000000 1356.85534385 2.32890614 6811 1516856400 2018.01.25 05:00 1361.05000000 1362.36000000 1360.73000000 1362.40000000 1357.37959681 2.39617829 5744 1516858200 2018.01.25 05:30 1362.36000000 1363.28000000 1362.27000000 1364.17000000 1357.94153997 2.42083155 7028 1516860000 2018.01.25 06:00 1363.28000000 1364.02000000 1362.58000000 1364.54000000 1358.52044093 2.47506159 4417 1516861800 2018.01.25 06:30 1364.02000000 1363.51000000 1363.25000000 1364.37000000 1358.99563703 2.41806002 3801 1516863600 2018.01.25 07:00 1363.54000000 1363.63000000 1362.88000000 1363.72000000 1359.43700493 2.53622867 3549 1516865400 2018.01.25 07:30 1363.62000000 1364.75000000 1362.78000000 1365.02000000 1359.94300446 2.77948312 5336 1516867200 2018.01.25 08:00 1364.75000000 1365.71000000 1364.12000000 1366.00000000 1360.49224213 3.08596524 7595 1516869000 2018.01.25 08:30 1365.72000000 1363.41000000 1361.55000000 1366.08000000 1360.77012384 3.13426354 9027 1516870800 2018.01.25 09:00 1363.41000000 1361.27000000 1359.43000000 1363.43000000 1360.81773109 3.09090136 12409 1516872600 2018.01.25 09:30 1361.27000000 1361.14000000 1360.15000000 1362.54000000 1360.84842337 3.01266941 12214 1516874400 2018.01.25 10:00 1361.13000000 1358.23000000 1356.93000000 1361.22000000 1360.59904971 3.02382991 9486 1516876200 2018.01.25 10:30 1358.24000000 1358.21000000 1356.44000000 1358.93000000 1360.37152117 3.04310633 6995 1516878000 2018.01.25 11:00 1358.12000000 1359.10000000 1357.92000000 1359.82000000 1360.25042391 2.98096475 6086 1516879800 2018.01.25 11:30 1359.09000000 1360.51000000 1358.39000000 1360.64000000 1360.27514545 2.83162028 4818 1516881600 2018.01.25 12:00 1360.51000000 1359.97000000 1359.22000000 1360.84000000 1360.24608397 2.68700644 6033 1516883400 2018.01.25 12:30 1359.97000000 1359.51000000 1359.01000000 1360.29000000 1360.17598074 2.63793805 5396 1516885200 2018.01.25 13:00 1359.50000000 1359.88000000 1359.16000000 1360.21000000 1360.14779210 2.53987138 4311 1516887000 2018.01.25 13:30 1359.88000000 1359.30000000 1359.08000000 1360.26000000 1360.06704999 2.58285260 4459 1516888800 2018.01.25 14:00 1359.29000000 1359.25000000 1358.28000000 1359.56000000 1359.98923571 2.62810265 6357 1516890600 2018.01.25 14:30 1359.26000000 1358.16000000 1357.75000000 1359.26000000 1359.81502278 2.73678994 6130 1516892400 2018.01.25 15:00 1358.17000000 1360.16000000 1358.07000000 1360.58000000 1359.84787776 2.66185693 8199 1516894200 2018.01.25 15:30 1360.17000000 1360.22000000 1358.40000000 1360.75000000 1359.88331797 2.53441091 19933 1516896000 2018.01.25 16:00 1360.22000000 1356.18000000 1353.93000000 1361.70000000 1359.53062102 2.62427613 19942 1516897800 2018.01.25 16:30 1356.20000000 1355.08000000 1353.53000000 1357.16000000 1359.10675235 2.79617386 16686 1516899600 2018.01.25 17:00 1355.05000000 1357.26000000 1354.71000000 1358.21000000 1358.93087118 2.69514038 14841 1516901400 2018.01.25 17:30 1357.26000000 1357.70000000 1357.15000000 1358.76000000 1358.81364535 2.40759768 10987 1516903200 2018.01.25 18:00 1357.70000000 1361.13000000 1356.96000000 1361.30000000 1359.03425055 1.87834449 10042 1516905000 2018.01.25 18:30 1361.08000000 1360.98000000 1359.56000000 1361.36000000 1359.21956003 1.65744054 7623 1516906800 2018.01.25 19:00 1360.96000000 1361.19000000 1359.93000000 1361.83000000 1359.40722098 1.67013386 6011 1516908600 2018.01.25 19:30 1361.18000000 1362.75000000 1360.92000000 1363.06000000 1359.72558088 1.84572764 6184 1516910400 2018.01.25 20:00 1362.75000000 1363.74000000 1362.47000000 1364.80000000 1360.10790651 2.09966877 8187 1516912200 2018.01.25 20:30 1363.72000000 1360.50000000 1359.89000000 1364.33000000 1360.14524875 2.06721843 8068 1516914000 2018.01.25 21:00 1360.51000000 1351.22000000 1348.82000000 1361.07000000 1359.29522506 2.71587781 18842 1516915800 2018.01.25 21:30 1351.22000000 1347.75000000 1342.48000000 1351.22000000 1358.19567982 3.69313682 19411 1516917600 2018.01.25 22:00 1347.77000000 1346.00000000 1345.50000000 1351.49000000 1357.03418650 4.64501235 12127 1516919400 2018.01.25 22:30 1346.00000000 1348.06000000 1344.03000000 1348.54000000 1356.17950207 5.15023359 9250 1516921200 2018.01.25 23:00 1348.06000000 1347.82000000 1347.11000000 1348.95000000 1355.38335902 5.55272341 3095 1516923000 2018.01.25 23:30 1347.81000000 1348.27000000 1346.67000000 1348.60000000 1354.70589625 5.84139350 3698 1516928400 2018.01.26 01:00 1346.73000000 1347.98000000 1346.56000000 1347.99000000 1354.06533471 6.07591166 3487 1516930200 2018.01.26 01:30 1347.98000000 1346.84000000 1344.63000000 1348.59000000 1353.37720759 6.36440351 5184 1516932000 2018.01.26 02:00 1346.84000000 1347.23000000 1345.85000000 1347.53000000 1352.79175925 6.45206989 6478 1516933800 2018.01.26 02:30 1347.22000000 1348.32000000 1347.09000000 1348.51000000 1352.36587742 6.39611269 5601 1516935600 2018.01.26 03:00 1348.31000000 1352.02000000 1348.31000000 1352.35000000 1352.33293671 6.34592203 9471 1516937400 2018.01.26 03:30 1352.03000000 1352.94000000 1351.30000000 1353.81000000 1352.39075226 6.30729444 8984 1516939200 2018.01.26 04:00 1352.92000000 1351.94000000 1351.00000000 1352.98000000 1352.34782347 6.21929237 7859 1516941000 2018.01.26 04:30 1351.95000000 1352.16000000 1350.63000000 1352.18000000 1352.32993552 6.10496920 6971 1516942800 2018.01.26 05:00 1352.16000000 1352.11000000 1351.76000000 1353.44000000 1352.30898928 5.77998243 4737 1516944600 2018.01.26 05:30 1352.11000000 1351.99000000 1351.47000000 1352.49000000 1352.27860935 5.44413754 3293 1516946400 2018.01.26 06:00 1352.00000000 1352.32000000 1351.53000000 1352.60000000 1352.28255132 5.06689811 3079 1516948200 2018.01.26 06:30 1352.32000000 1352.05000000 1351.65000000 1352.68000000 1352.26040357 4.48823532 2785 1516950000 2018.01.26 07:00 1352.11000000 1351.68000000 1351.09000000 1352.26000000 1352.20512704 3.65732941 3648 1516951800 2018.01.26 07:30 1351.68000000 1352.41000000 1351.29000000 1352.45000000 1352.22463875 3.16578232 3483 1516953600 2018.01.26 08:00 1352.42000000 1353.77000000 1352.15000000 1354.15000000 1352.37181601 3.27318599 6022 1516955400 2018.01.26 08:30 1353.78000000 1354.24000000 1353.38000000 1354.60000000 1352.54973830 3.24272355 6002 1516957200 2018.01.26 09:00 1354.25000000 1355.02000000 1353.94000000 1355.80000000 1352.78500132 3.07887639 7321 1516959000 2018.01.26 09:30 1355.02000000 1355.76000000 1354.80000000 1357.14000000 1353.06833453 3.11494091 6345 1516960800 2018.01.26 10:00 1355.76000000 1355.93000000 1355.62000000 1357.09000000 1353.34087409 3.08682396 10611 1516962600 2018.01.26 10:30 1355.94000000 1355.14000000 1354.71000000 1356.36000000 1353.51221942 2.97687789 8655 1516964400 2018.01.26 11:00 1355.15000000 1354.48000000 1353.37000000 1355.33000000 1353.60438900 2.75475121 6999 1516966200 2018.01.26 11:30 1354.43000000 1354.37000000 1354.19000000 1355.77000000 1353.67730433 2.33529667 8293 1516968000 2018.01.26 12:00 1354.36000000 1354.25000000 1353.32000000 1354.55000000 1353.73184678 1.85813459 7011 1516969800 2018.01.26 12:30 1354.26000000 1353.86000000 1353.68000000 1354.65000000 1353.74405185 1.41307940 4612 1516971600 2018.01.26 13:00 1353.87000000 1354.24000000 1353.54000000 1354.76000000 1353.79128500 1.37209407 5735 1516973400 2018.01.26 13:30 1354.24000000 1350.50000000 1349.75000000 1355.37000000 1353.47782929 1.49929489 7659 1516975200 2018.01.26 14:00 1350.49000000 1351.59000000 1350.30000000 1352.29000000 1353.29803602 1.51981450 8001 1516977000 2018.01.26 14:30 1351.58000000 1350.60000000 1350.30000000 1352.15000000 1353.04108021 1.63830735 4899 1516978800 2018.01.26 15:00 1350.57000000 1351.35000000 1349.93000000 1351.97000000 1352.88002495 1.69875989 8998 1516980600 2018.01.26 15:30 1351.35000000 1351.62000000 1349.95000000 1353.86000000 1352.76002258 1.74095303 15188 1516982400 2018.01.26 16:00 1351.66000000 1351.44000000 1348.75000000 1352.58000000 1352.63430614 1.79960006 16831 1516984200 2018.01.26 16:30 1351.52000000 1353.28000000 1350.86000000 1353.72000000 1352.69580079 1.77964444 16828 1516986000 2018.01.26 17:00 1353.28000000 1350.79000000 1350.54000000 1353.98000000 1352.51429596 1.87742779 14412 1516987800 2018.01.26 17:30 1350.80000000 1352.06000000 1350.27000000 1352.81000000 1352.47102967 1.89656871 11132 1516989600 2018.01.26 18:00 1352.07000000 1353.52000000 1351.63000000 1353.91000000 1352.57093161 1.85244523 10738 1516991400 2018.01.26 18:30 1353.51000000 1352.57000000 1351.13000000 1353.90000000 1352.57084289 1.81448645 12920 1516993200 2018.01.26 19:00 1352.57000000 1353.50000000 1352.36000000 1354.10000000 1352.65933404 1.72045485 9556 1516995000 2018.01.26 19:30 1353.48000000 1353.38000000 1351.98000000 1354.08000000 1352.72796889 1.57279216 6457 1516996800 2018.01.26 20:00 1353.39000000 1352.91000000 1352.80000000 1354.39000000 1352.74530519 1.40051359 6156 1516998600 2018.01.26 20:30 1352.90000000 1353.46000000 1351.98000000 1353.64000000 1352.81337136 1.30866940 5005 1517000400 2018.01.26 21:00 1353.44000000 1350.88000000 1348.89000000 1354.13000000 1352.62924076 1.29702008 9503 1517002200 2018.01.26 21:30 1350.87000000 1350.53000000 1349.71000000 1351.62000000 1352.42931306 1.29073992 7583 1517004000 2018.01.26 22:00 1350.52000000 1350.22000000 1349.46000000 1350.66000000 1352.21890230 1.28698123 4624 1517005800 2018.01.26 22:30 1350.23000000 1349.58000000 1348.72000000 1350.86000000 1351.96757827 1.33162370 4269 1517007600 2018.01.26 23:00 1349.55000000 1350.46000000 1349.29000000 1351.56000000 1351.82399939 1.25534452 2268 1517009400 2018.01.26 23:30 1350.51000000 1350.10000000 1349.80000000 1351.02000000 1351.65980897 1.27297379 1687 1517187600 2018.01.29 01:00 1349.07000000 1350.26000000 1348.96000000 1351.05000000 1351.52649383 1.31408408 2499 1517189400 2018.01.29 01:30 1350.27000000 1351.21000000 1349.93000000 1351.21000000 1351.49635156 1.30292810 3177 1517191200 2018.01.29 02:00 1351.20000000 1351.59000000 1350.89000000 1352.41000000 1351.50527046 1.30154020 5080 1517193000 2018.01.29 02:30 1351.62000000 1350.81000000 1350.14000000 1351.74000000 1351.43905422 1.31836663 5909 1517194800 2018.01.29 03:00 1350.82000000 1348.49000000 1347.57000000 1351.61000000 1351.15819192 1.50825079 8427 1517196600 2018.01.29 03:30 1348.48000000 1348.67000000 1347.76000000 1349.59000000 1350.92122126 1.56802477 5565 1517198400 2018.01.29 04:00 1348.67000000 1347.61000000 1346.42000000 1348.77000000 1350.60586685 1.79227901 7471 1517200200 2018.01.29 04:30 1347.62000000 1348.20000000 1347.28000000 1348.28000000 1350.37673668 1.89264185 5452 1517202000 2018.01.29 05:00 1348.19000000 1348.29000000 1347.93000000 1348.86000000 1350.17799985 1.85697554 4888 1517203800 2018.01.29 05:30 1348.27000000 1349.19000000 1348.20000000 1349.68000000 1350.08390463 1.80950907 7628 1517205600 2018.01.29 06:00 1349.20000000 1348.73000000 1348.34000000 1349.36000000 1349.95496133 1.68416334 2028 1517207400 2018.01.29 06:30 1348.74000000 1348.46000000 1348.25000000 1349.26000000 1349.81258406 1.54587198 2076 1517209200 2018.01.29 07:00 1348.46000000 1347.85000000 1347.51000000 1348.81000000 1349.62567129 1.45137354 3216 1517211000 2018.01.29 07:30 1347.84000000 1348.12000000 1347.69000000 1348.75000000 1349.48227403 1.20768363 4523 1517212800 2018.01.29 08:00 1348.12000000 1348.65000000 1348.01000000 1349.05000000 1349.40300983 1.17512724 4135 1517214600 2018.01.29 08:30 1348.65000000 1348.38000000 1347.21000000 1349.06000000 1349.30558032 1.16110151 4754 1517216400 2018.01.29 09:00 1348.36000000 1347.73000000 1347.34000000 1349.13000000 1349.15552506 1.18194462 7719 1517218200 2018.01.29 09:30 1347.72000000 1347.59000000 1346.32000000 1348.20000000 1349.00642743 1.22155460 9263 1517220000 2018.01.29 10:00 1347.60000000 1346.67000000 1346.05000000 1347.95000000 1348.78391053 1.27690808 8611 1517221800 2018.01.29 10:30 1346.66000000 1346.26000000 1345.28000000 1347.24000000 1348.54353810 1.36015773 6729 1517223600 2018.01.29 11:00 1346.24000000 1346.42000000 1345.35000000 1347.07000000 1348.34129638 1.38911369 7294 1517225400 2018.01.29 11:30 1346.42000000 1347.39000000 1345.65000000 1347.71000000 1348.25069672 1.24739068 6412 1517227200 2018.01.29 12:00 1347.38000000 1347.83000000 1347.10000000 1348.55000000 1348.21063037 0.99708108 6229 1517229000 2018.01.29 12:30 1347.83000000 1347.16000000 1347.11000000 1348.73000000 1348.11057033 0.81010650 6047 1517230800 2018.01.29 13:00 1347.16000000 1346.84000000 1345.89000000 1347.47000000 1347.98956363 0.81838629 4864 1517232600 2018.01.29 13:30 1346.83000000 1346.51000000 1345.96000000 1346.92000000 1347.84865281 0.83223884 3809 1517234400 2018.01.29 14:00 1346.51000000 1343.09000000 1342.28000000 1347.09000000 1347.39544778 1.29706585 8656 1517236200 2018.01.29 14:30 1343.09000000 1343.30000000 1341.36000000 1343.56000000 1347.00540514 1.58311671 7382 1517238000 2018.01.29 15:00 1343.34000000 1344.88000000 1343.17000000 1344.94000000 1346.80298560 1.64610333 6784 1517239800 2018.01.29 15:30 1344.88000000 1344.60000000 1343.00000000 1345.06000000 1346.59317745 1.64919356 8154 1517241600 2018.01.29 16:00 1344.59000000 1344.51000000 1343.28000000 1345.59000000 1346.39477960 1.65992491 6382 1517243400 2018.01.29 16:30 1344.55000000 1343.30000000 1341.84000000 1345.09000000 1346.10003868 1.75607812 11386 1517245200 2018.01.29 17:00 1343.39000000 1344.18000000 1343.04000000 1344.22000000 1345.91717785 1.78163601 8035 1517247000 2018.01.29 17:30 1344.17000000 1341.42000000 1340.34000000 1344.18000000 1345.48887520 2.01402917 9376 1517248800 2018.01.29 18:00 1341.42000000 1338.90000000 1337.66000000 1341.43000000 1344.86136328 2.43809583 13134 1517250600 2018.01.29 18:30 1338.90000000 1340.06000000 1337.61000000 1340.16000000 1344.40409058 2.59838880 8323 1517252400 2018.01.29 19:00 1340.04000000 1341.20000000 1339.30000000 1341.42000000 1344.09893910 2.63208828 6322 1517254200 2018.01.29 19:30 1341.19000000 1341.68000000 1340.53000000 1341.83000000 1343.86856395 2.60026841 4537 1517256000 2018.01.29 20:00 1341.68000000 1341.49000000 1340.12000000 1342.27000000 1343.64203405 2.60496490 5063 1517257800 2018.01.29 20:30 1341.48000000 1342.62000000 1341.47000000 1343.29000000 1343.54469747 2.55910944 4266 1517259600 2018.01.29 21:00 1342.62000000 1343.16000000 1342.46000000 1344.31000000 1343.50805962 2.48117601 4120 1517261400 2018.01.29 21:30 1343.16000000 1342.98000000 1342.78000000 1344.67000000 1343.45776823 2.32743717 3699 1517263200 2018.01.29 22:00 1342.98000000 1341.89000000 1341.12000000 1343.40000000 1343.30845697 2.12742154 3456 1517265000 2018.01.29 22:30 1341.89000000 1341.96000000 1340.91000000 1342.41000000 1343.18003249 1.94782477 4730 1517266800 2018.01.29 23:00 1341.99000000 1340.29000000 1340.03000000 1342.09000000 1342.90479130 1.81628141 1851 1517268600 2018.01.29 23:30 1340.29000000 1340.34000000 1339.59000000 1340.56000000 1342.66052546 1.65482673 839 1517274000 2018.01.30 01:00 1340.23000000 1341.44000000 1340.23000000 1342.07000000 1342.54428494 1.64696279 1652 1517275800 2018.01.30 01:30 1341.44000000 1341.30000000 1340.85000000 1341.66000000 1342.42578162 1.63476544 2172 1517277600 2018.01.30 02:00 1341.30000000 1339.45000000 1339.31000000 1341.60000000 1342.14237384 1.60046933 4299 1517279400 2018.01.30 02:30 1339.45000000 1339.03000000 1338.26000000 1339.60000000 1341.84595729 1.57685179 3087 1517281200 2018.01.30 03:00 1339.01000000 1339.25000000 1338.93000000 1340.59000000 1341.59872326 1.50274347 3196 1517283000 2018.01.30 03:30 1339.26000000 1340.29000000 1339.06000000 1341.38000000 1341.47408295 1.44981493 4557 1517284800 2018.01.30 04:00 1340.29000000 1337.27000000 1336.25000000 1340.43000000 1341.07369410 1.49696395 5970 1517286600 2018.01.30 04:30 1337.26000000 1336.04000000 1334.79000000 1337.31000000 1340.59429466 1.79227694 9029 1517288400 2018.01.30 05:00 1336.02000000 1335.94000000 1335.48000000 1336.27000000 1340.15102850 2.04007346 4045 1517290200 2018.01.30 05:30 1335.95000000 1337.43000000 1335.85000000 1338.04000000 1339.89188293 2.15671821 7012 1517292000 2018.01.30 06:00 1337.48000000 1337.05000000 1336.83000000 1338.60000000 1339.62122741 2.26402920 7922 1517293800 2018.01.30 06:30 1337.05000000 1336.24000000 1335.99000000 1337.69000000 1339.29920575 2.38473940 5661 1517295600 2018.01.30 07:00 1336.25000000 1336.95000000 1335.58000000 1336.97000000 1339.07547187 2.42557843 5036 1517297400 2018.01.30 07:30 1336.94000000 1335.12000000 1334.46000000 1336.95000000 1338.69876027 2.50028386 6223 1517299200 2018.01.30 08:00 1335.13000000 1335.26000000 1334.84000000 1336.22000000 1338.37125929 2.45058953 5689 1517301000 2018.01.30 08:30 1335.27000000 1334.91000000 1334.75000000 1335.82000000 1338.04161555 2.37736477 4120 1517302800 2018.01.30 09:00 1334.90000000 1335.81000000 1334.78000000 1336.19000000 1337.82908073 2.28406750 5099 1517304600 2018.01.30 09:30 1335.78000000 1336.24000000 1334.78000000 1336.30000000 1337.67773971 2.12103830 6434 1517306400 2018.01.30 10:00 1336.26000000 1335.70000000 1335.35000000 1336.69000000 1337.48938355 2.08366697 8068 1517308200 2018.01.30 10:30 1335.70000000 1338.66000000 1335.40000000 1339.06000000 1337.60087083 2.00520795 6728 1517310000 2018.01.30 11:00 1338.65000000 1338.62000000 1338.31000000 1339.95000000 1337.69793075 1.84343016 9042 1517311800 2018.01.30 11:30 1338.60000000 1343.73000000 1338.39000000 1344.46000000 1338.27241354 2.27689513 9309 1517313600 2018.01.30 12:00 1343.77000000 1344.84000000 1343.02000000 1345.21000000 1338.89789796 2.89052061 9262 1517315400 2018.01.30 12:30 1344.84000000 1344.15000000 1343.96000000 1346.24000000 1339.39809815 3.30256466 7690 1517317200 2018.01.30 13:00 1344.11000000 1345.13000000 1343.99000000 1346.02000000 1339.94399357 3.75224099 6464 1517319000 2018.01.30 13:30 1345.14000000 1345.20000000 1343.73000000 1345.45000000 1340.44456561 4.13960240 5698 1517320800 2018.01.30 14:00 1345.19000000 1343.62000000 1343.25000000 1345.94000000 1340.74698793 4.26654366 7007 1517322600 2018.01.30 14:30 1343.63000000 1344.13000000 1342.98000000 1344.31000000 1341.06917956 4.32954814 6566 1517324400 2018.01.30 15:00 1344.12000000 1344.33000000 1342.32000000 1344.92000000 1341.37973389 4.35148165 10896 1517326200 2018.01.30 15:30 1344.34000000 1345.94000000 1344.08000000 1346.04000000 1341.81404494 4.52895956 7818 1517328000 2018.01.30 16:00 1345.92000000 1347.90000000 1345.58000000 1348.93000000 1342.39365971 4.78999995 12126 1517329800 2018.01.30 16:30 1347.88000000 1345.71000000 1345.71000000 1348.06000000 1342.70950164 4.74543444 14245 1517331600 2018.01.30 17:00 1345.70000000 1344.12000000 1343.76000000 1345.92000000 1342.84383482 4.61680079 15189 1517333400 2018.01.30 17:30 1344.13000000 1341.45000000 1341.13000000 1344.54000000 1342.71108865 4.26172470 13703 1517335200 2018.01.30 18:00 1341.44000000 1339.57000000 1339.09000000 1342.42000000 1342.41193735 3.94164292 11857 1517337000 2018.01.30 18:30 1339.53000000 1337.70000000 1337.51000000 1341.01000000 1341.96318141 3.71198186 9407 1517338800 2018.01.30 19:00 1337.69000000 1339.85000000 1337.58000000 1341.50000000 1341.76192604 3.50670143 8107 1517340600 2018.01.30 19:30 1339.86000000 1338.63000000 1338.18000000 1340.12000000 1341.46364737 3.42952895 5456 1517342400 2018.01.30 20:00 1338.64000000 1336.64000000 1335.79000000 1338.77000000 1341.00425238 3.52471630 7558 1517344200 2018.01.30 20:30 1336.63000000 1337.25000000 1336.42000000 1338.53000000 1340.64670453 3.74135511 5730 1517346000 2018.01.30 21:00 1337.29000000 1339.58000000 1336.64000000 1339.60000000 1340.54511363 3.77236620 5707 1517347800 2018.01.30 21:30 1339.59000000 1340.20000000 1338.93000000 1340.20000000 1340.51224566 3.72099033 4779 1517349600 2018.01.30 22:00 1340.20000000 1337.71000000 1337.49000000 1340.40000000 1340.24536512 3.75972034 4023 1517351400 2018.01.30 22:30 1337.70000000 1336.68000000 1336.27000000 1337.72000000 1339.90580654 3.87577408 4570 1517353200 2018.01.30 23:00 1336.68000000 1337.71000000 1336.68000000 1338.23000000 1339.69668211 3.80544980 2044 1517355000 2018.01.30 23:30 1337.71000000 1338.52000000 1337.69000000 1338.80000000 1339.58461714 3.64830001 1451 1517360400 2018.01.31 01:00 1337.86000000 1339.05000000 1336.96000000 1339.05000000 1339.53370123 3.55240342 2275 1517362200 2018.01.31 01:30 1339.05000000 1338.47000000 1338.24000000 1339.54000000 1339.43239635 3.43447217 3041 1517364000 2018.01.31 02:00 1338.45000000 1338.92000000 1337.95000000 1339.04000000 1339.38359670 3.26725995 4372 1517365800 2018.01.31 02:30 1338.90000000 1339.43000000 1337.80000000 1339.48000000 1339.38801606 2.91933472 6703 1517367600 2018.01.31 03:00 1339.40000000 1338.38000000 1337.31000000 1339.40000000 1339.29201453 2.22234457 8724 1517369400 2018.01.31 03:30 1338.39000000 1338.71000000 1338.38000000 1339.43000000 1339.23658457 1.69085743 5506 1517371200 2018.01.31 04:00 1338.69000000 1337.52000000 1337.37000000 1338.80000000 1339.07310033 1.27751251 5550 1517373000 2018.01.31 04:30 1337.51000000 1337.62000000 1336.49000000 1337.96000000 1338.93470982 1.13574586 7261 1517374800 2018.01.31 05:00 1337.62000000 1340.14000000 1337.51000000 1340.15000000 1339.04949936 1.21250153 5905 1517376600 2018.01.31 05:30 1340.10000000 1341.26000000 1339.99000000 1342.84000000 1339.26002323 1.36063038 8497 1517378400 2018.01.31 06:00 1341.28000000 1340.56000000 1340.43000000 1341.36000000 1339.38383054 1.44396500 4481 1517380200 2018.01.31 06:30 1340.56000000 1340.74000000 1340.43000000 1341.37000000 1339.51298954 1.52572315 2927 1517382000 2018.01.31 07:00 1340.72000000 1341.83000000 1340.26000000 1341.98000000 1339.73365720 1.56603655 3609 1517383800 2018.01.31 07:30 1341.82000000 1342.98000000 1341.62000000 1343.26000000 1340.04283271 1.74195654 5668 1517385600 2018.01.31 08:00 1342.98000000 1343.88000000 1342.37000000 1343.90000000 1340.40827721 2.06854197 5935 1517387400 2018.01.31 08:30 1343.88000000 1344.04000000 1343.30000000 1344.93000000 1340.75415557 2.35384083 6300 1517389200 2018.01.31 09:00 1344.04000000 1343.45000000 1342.44000000 1344.04000000 1341.01090266 2.42829140 6021 1517391000 2018.01.31 09:30 1343.44000000 1342.66000000 1342.63000000 1344.62000000 1341.16795955 2.31187202 8586 1517392800 2018.01.31 10:00 1342.66000000 1342.95000000 1342.03000000 1343.90000000 1341.33767769 2.26767649 7224 1517394600 2018.01.31 10:30 1342.93000000 1341.93000000 1341.22000000 1343.34000000 1341.39408934 2.19889230 5954 1517396400 2018.01.31 11:00 1341.91000000 1343.43000000 1341.79000000 1343.56000000 1341.58798559 2.23145367 4704 1517398200 2018.01.31 11:30 1343.43000000 1343.21000000 1342.59000000 1343.87000000 1341.74246315 2.18497939 5704 1517400000 2018.01.31 12:00 1343.23000000 1343.08000000 1342.60000000 1343.55000000 1341.86984761 2.13805840 5072 1517401800 2018.01.31 12:30 1343.07000000 1343.04000000 1342.20000000 1343.51000000 1341.98129070 2.10267776 3643 1517403600 2018.01.31 13:00 1343.08000000 1342.98000000 1342.82000000 1343.55000000 1342.07640587 1.96623976 3859 1517405400 2018.01.31 13:30 1342.97000000 1342.56000000 1342.37000000 1343.48000000 1342.12246245 1.82235055 3358 1517407200 2018.01.31 14:00 1342.54000000 1343.28000000 1342.53000000 1343.91000000 1342.23270413 1.51855902 5740 1517409000 2018.01.31 14:30 1343.29000000 1343.58000000 1342.78000000 1343.67000000 1342.36101802 1.12273111 4666 1517410800 2018.01.31 15:00 1343.62000000 1342.67000000 1341.50000000 1344.20000000 1342.39044487 0.99962217 9360 1517412600 2018.01.31 15:30 1342.67000000 1343.35000000 1341.70000000 1345.16000000 1342.48183108 0.95553903 13015 1517414400 2018.01.31 16:00 1343.35000000 1343.57000000 1342.56000000 1344.27000000 1342.58546621 0.83613103 8488 1517416200 2018.01.31 16:30 1343.57000000 1344.38000000 1342.86000000 1344.52000000 1342.75637419 0.72708451 9503 1517418000 2018.01.31 17:00 1344.38000000 1344.23000000 1343.47000000 1345.22000000 1342.89671951 0.68698917 10514 1517419800 2018.01.31 17:30 1344.24000000 1342.47000000 1342.18000000 1344.72000000 1342.85607955 0.71415782 13118 1517421600 2018.01.31 18:00 1342.48000000 1341.86000000 1341.38000000 1343.18000000 1342.76121483 0.75453159 12368 1517423400 2018.01.31 18:30 1341.86000000 1341.49000000 1340.35000000 1342.19000000 1342.64014675 0.80180226 9486 1517425200 2018.01.31 19:00 1341.48000000 1340.54000000 1339.61000000 1342.06000000 1342.44013278 0.97968244 8415 1517427000 2018.01.31 19:30 1340.54000000 1339.76000000 1339.33000000 1341.08000000 1342.18488204 1.23430983 7388 1517428800 2018.01.31 20:00 1339.75000000 1340.26000000 1338.86000000 1340.98000000 1342.00155994 1.36354941 7543 1517430600 2018.01.31 20:30 1340.24000000 1340.33000000 1338.50000000 1341.08000000 1341.84236375 1.47779359 6665 1517432400 2018.01.31 21:00 1340.33000000 1336.26000000 1332.70000000 1344.52000000 1341.31071006 2.05436966 26184 1517434200 2018.01.31 21:30 1336.26000000 1343.52000000 1335.70000000 1343.70000000 1341.52111863 1.99268244 15535 1517436000 2018.01.31 22:00 1343.52000000 1345.92000000 1342.73000000 1347.58000000 1341.94005971 2.08268858 14874 1517437800 2018.01.31 22:30 1345.93000000 1345.73000000 1345.13000000 1347.27000000 1342.30100641 2.18330604 8733 1517439600 2018.01.31 23:00 1345.72000000 1345.42000000 1344.76000000 1346.08000000 1342.59805341 2.27269535 2749 1517441400 2018.01.31 23:30 1345.40000000 1345.04000000 1344.43000000 1345.55000000 1342.83061976 2.34047059 2074 1517446800 2018.02.01 01:00 1344.18000000 1344.10000000 1343.10000000 1345.29000000 1342.95151311 2.36403600 2604 1517448600 2018.02.01 01:30 1344.11000000 1345.28000000 1343.85000000 1345.96000000 1343.17327377 2.43975293 4262 1517450400 2018.02.01 02:00 1345.28000000 1346.27000000 1345.28000000 1346.90000000 1343.46820008 2.57194318 4927 1517452200 2018.02.01 02:30 1346.30000000 1345.99000000 1345.76000000 1347.08000000 1343.70837150 2.67518677 3878 1517454000 2018.02.01 03:00 1345.99000000 1342.59000000 1341.37000000 1346.00000000 1343.60185993 2.66345406 7987 1517455800 2018.02.01 03:30 1342.58000000 1342.80000000 1342.46000000 1344.61000000 1343.52549231 2.64739477 7159 1517457600 2018.02.01 04:00 1342.79000000 1343.37000000 1342.63000000 1344.23000000 1343.51068352 2.63974734 3914 1517459400 2018.02.01 04:30 1343.36000000 1343.42000000 1342.49000000 1343.83000000 1343.50204700 2.62787679 4468 1517461200 2018.02.01 05:00 1343.43000000 1344.51000000 1342.90000000 1344.59000000 1343.59804252 2.62723501 3643 1517463000 2018.02.01 05:30 1344.53000000 1344.01000000 1343.67000000 1344.60000000 1343.63727657 2.59172449 3627 1517464800 2018.02.01 06:00 1344.02000000 1344.87000000 1343.91000000 1345.25000000 1343.75467880 2.52306037 3357 1517466600 2018.02.01 06:30 1344.87000000 1344.98000000 1344.48000000 1345.00000000 1343.87137606 2.37941013 2533 1517468400 2018.02.01 07:00 1344.98000000 1344.50000000 1344.46000000 1345.21000000 1343.93124500 2.24141874 2612 1517470200 2018.02.01 07:30 1344.50000000 1344.15000000 1343.82000000 1344.79000000 1343.95207881 2.09040281 3539 1517472000 2018.02.01 08:00 1344.14000000 1343.28000000 1342.67000000 1344.44000000 1343.88807131 1.22743778 6324 1517473800 2018.02.01 08:30 1343.28000000 1341.59000000 1341.54000000 1343.55000000 1343.66920737 1.42545908 6660 1517475600 2018.02.01 09:00 1341.57000000 1339.74000000 1339.02000000 1342.30000000 1343.29499715 1.73191787 10133 1517477400 2018.02.01 09:30 1339.73000000 1338.77000000 1338.12000000 1339.98000000 1342.86404504 2.07146220 9700 1517479200 2018.02.01 10:00 1338.75000000 1339.95000000 1338.62000000 1340.66000000 1342.58651694 2.19020116 10432 1517481000 2018.02.01 10:30 1339.96000000 1339.95000000 1339.61000000 1340.91000000 1342.33542009 2.28423146 8015 1517482800 2018.02.01 11:00 1339.95000000 1341.21000000 1339.28000000 1341.50000000 1342.22823722 2.30054116 8495 1517484600 2018.02.01 11:30 1341.20000000 1340.48000000 1340.08000000 1341.24000000 1342.06173844 2.28142946 5491 1517486400 2018.02.01 12:00 1340.50000000 1340.08000000 1339.91000000 1340.60000000 1341.87300144 2.17287716 5139 1517488200 2018.02.01 12:30 1340.08000000 1339.33000000 1339.24000000 1341.16000000 1341.63081083 2.09860200 5625 1517490000 2018.02.01 13:00 1339.33000000 1338.67000000 1338.45000000 1340.09000000 1341.34882885 2.25268374 6190 1517491800 2018.02.01 13:30 1338.66000000 1337.68000000 1337.27000000 1338.70000000 1340.99941658 2.45533473 6218 1517493600 2018.02.01 14:00 1337.66000000 1338.29000000 1337.58000000 1339.10000000 1340.74137690 2.53490105 6892 1517495400 2018.02.01 14:30 1338.29000000 1339.92000000 1338.25000000 1340.81000000 1340.66315053 2.48875669 7101 1517497200 2018.02.01 15:00 1339.93000000 1339.66000000 1339.01000000 1340.63000000 1340.56761238 2.36398161 9109 1517499000 2018.02.01 15:30 1339.43000000 1340.45000000 1338.27000000 1341.13000000 1340.55641120 2.23688774 13837 1517500800 2018.02.01 16:00 1340.45000000 1340.38000000 1339.33000000 1340.93000000 1340.53961014 2.01950446 8995 1517502600 2018.02.01 16:30 1340.37000000 1341.97000000 1339.38000000 1344.66000000 1340.67583774 1.79541492 16500 1517504400 2018.02.01 17:00 1341.97000000 1342.00000000 1340.43000000 1343.03000000 1340.80194843 1.63435774 13861 1517506200 2018.02.01 17:30 1342.03000000 1342.26000000 1341.90000000 1344.02000000 1340.94081049 1.54284012 13241 1517508000 2018.02.01 18:00 1342.23000000 1342.09000000 1341.24000000 1343.35000000 1341.05025711 1.53029084 12093 1517509800 2018.02.01 18:30 1342.10000000 1342.30000000 1341.59000000 1343.01000000 1341.16928024 1.61488053 11065 1517511600 2018.02.01 19:00 1342.29000000 1343.27000000 1342.22000000 1343.38000000 1341.36934879 1.74928223 9500 1517513400 2018.02.01 19:30 1343.27000000 1341.52000000 1340.86000000 1343.33000000 1341.38369652 1.65721147 7155 1517515200 2018.02.01 20:00 1341.51000000 1345.01000000 1341.28000000 1345.26000000 1341.72905876 1.95078680 8026 1517517000 2018.02.01 20:30 1345.01000000 1345.71000000 1343.85000000 1346.29000000 1342.10819602 2.24718485 7563 1517518800 2018.02.01 21:00 1345.71000000 1345.77000000 1343.80000000 1345.88000000 1342.45693926 2.51713638 7590 1517520600 2018.02.01 21:30 1345.77000000 1346.79000000 1344.92000000 1346.79000000 1342.86961171 2.81237329 6819 1517522400 2018.02.01 22:00 1346.75000000 1348.81000000 1346.61000000 1349.67000000 1343.43536297 3.23765944 10749 1517524200 2018.02.01 22:30 1348.80000000 1349.82000000 1348.71000000 1350.67000000 1344.04342364 3.61124080 10340 1517526000 2018.02.01 23:00 1349.83000000 1349.86000000 1349.81000000 1351.05000000 1344.59738330 3.81506159 5363 1517527800 2018.02.01 23:30 1349.88000000 1348.79000000 1348.36000000 1350.08000000 1344.99668013 3.72698494 3389 1517533200 2018.02.02 01:00 1348.61000000 1348.63000000 1346.83000000 1349.15000000 1345.34271059 3.59689154 4129 1517535000 2018.02.02 01:30 1348.64000000 1348.64000000 1348.00000000 1350.04000000 1345.65673815 3.53860069 3829 1517536800 2018.02.02 02:00 1348.63000000 1347.91000000 1347.09000000 1349.15000000 1345.87133452 3.35603033 4313 1517538600 2018.02.02 02:30 1347.91000000 1347.79000000 1347.61000000 1348.68000000 1346.05406456 3.18731610 3871 1517540400 2018.02.02 03:00 1347.78000000 1349.69000000 1346.45000000 1349.71000000 1346.40034413 3.06839169 9764 1517542200 2018.02.02 03:30 1349.69000000 1349.06000000 1348.14000000 1350.08000000 1346.65364469 2.98486291 8323 1517544000 2018.02.02 04:00 1349.07000000 1349.24000000 1348.33000000 1349.63000000 1346.89996424 2.86783925 5309 1517545800 2018.02.02 04:30 1349.25000000 1347.85000000 1347.67000000 1349.48000000 1346.99044384 2.68260520 5562 1517547600 2018.02.02 05:00 1347.84000000 1347.70000000 1347.59000000 1348.26000000 1347.05802062 2.44867103 4015 1517549400 2018.02.02 05:30 1347.71000000 1348.48000000 1347.66000000 1348.49000000 1347.19344722 2.20435419 2944 1517551200 2018.02.02 06:00 1348.48000000 1347.81000000 1347.47000000 1348.50000000 1347.25216654 2.01179128 2780 1517553000 2018.02.02 06:30 1347.81000000 1347.59000000 1347.54000000 1348.08000000 1347.28434115 1.53622270 2566 1517554800 2018.02.02 07:00 1347.59000000 1347.52000000 1347.34000000 1348.14000000 1347.30678485 1.43692021 2717 1517556600 2018.02.02 07:30 1347.51000000 1347.44000000 1346.66000000 1347.63000000 1347.31947201 1.38351992 3663 1517558400 2018.02.02 08:00 1347.45000000 1347.79000000 1346.66000000 1348.53000000 1347.36428420 1.30914502 6225 1517560200 2018.02.02 08:30 1347.81000000 1347.18000000 1346.55000000 1348.20000000 1347.34673332 1.31720539 4127 1517562000 2018.02.02 09:00 1347.17000000 1348.34000000 1346.97000000 1349.32000000 1347.44133015 1.22278723 7177 1517563800 2018.02.02 09:30 1348.33000000 1348.61000000 1348.09000000 1349.26000000 1347.55263204 1.05010948 7105 1517565600 2018.02.02 10:00 1348.60000000 1348.15000000 1347.86000000 1348.97000000 1347.60952423 0.88473535 7834 1517567400 2018.02.02 10:30 1348.15000000 1347.77000000 1347.10000000 1348.49000000 1347.62480763 0.83533866 6683 1517569200 2018.02.02 11:00 1347.76000000 1346.89000000 1346.80000000 1347.95000000 1347.55482595 0.86129273 6912 1517571000 2018.02.02 11:30 1346.89000000 1345.91000000 1345.40000000 1347.24000000 1347.39817586 0.98090713 7658 1517572800 2018.02.02 12:00 1345.89000000 1345.62000000 1345.00000000 1345.92000000 1347.22882578 1.13103293 5690 1517574600 2018.02.02 12:30 1345.62000000 1345.33000000 1344.09000000 1345.72000000 1347.04798523 1.28309868 5036 1517576400 2018.02.02 13:00 1345.35000000 1345.24000000 1344.32000000 1345.80000000 1346.87579616 1.27977289 5231 1517578200 2018.02.02 13:30 1345.23000000 1344.88000000 1344.29000000 1346.02000000 1346.68572034 1.33539771 4605 1517580000 2018.02.02 14:00 1344.85000000 1344.78000000 1344.67000000 1345.68000000 1346.50422316 1.34225670 5940 1517581800 2018.02.02 14:30 1344.80000000 1345.46000000 1344.47000000 1345.79000000 1346.40477334 1.36348838 5758 1517583600 2018.02.02 15:00 1345.49000000 1345.86000000 1344.78000000 1347.04000000 1346.35289016 1.35540929 9479 1517585400 2018.02.02 15:30 1345.85000000 1335.60000000 1335.06000000 1345.85000000 1345.32880538 2.84678548 24727 1517587200 2018.02.02 16:00 1335.69000000 1336.41000000 1333.59000000 1336.86000000 1344.47939535 3.60378442 15764 1517589000 2018.02.02 16:30 1336.41000000 1331.82000000 1331.67000000 1336.94000000 1343.27373865 4.77655832 17767 1517590800 2018.02.02 17:00 1331.81000000 1329.99000000 1328.21000000 1331.84000000 1342.00862068 5.83586654 17476 1517592600 2018.02.02 17:30 1329.98000000 1330.35000000 1327.42000000 1330.45000000 1340.89827585 6.55993718 14678 1517594400 2018.02.02 18:00 1330.40000000 1328.80000000 1327.51000000 1330.70000000 1339.74605911 7.22408215 14435 1517596200 2018.02.02 18:30 1328.78000000 1330.40000000 1328.78000000 1331.59000000 1338.85595824 7.57422801 11506 1517598000 2018.02.02 19:00 1330.40000000 1336.01000000 1330.27000000 1336.19000000 1338.58491460 7.37200076 12759 1517599800 2018.02.02 19:30 1336.01000000 1334.80000000 1334.54000000 1336.12000000 1338.22444654 7.15473298 10352 1517601600 2018.02.02 20:00 1334.79000000 1334.06000000 1333.89000000 1336.82000000 1337.82783258 6.93838400 11127 1517603400 2018.02.02 20:30 1334.05000000 1332.63000000 1332.06000000 1335.35000000 1337.33280091 6.74550505 9705 1517605200 2018.02.02 21:00 1332.64000000 1330.58000000 1329.58000000 1332.93000000 1336.68967701 6.64340686 11631 1517607000 2018.02.02 21:30 1330.57000000 1329.54000000 1328.81000000 1332.08000000 1336.00875539 6.57274728 11049 1517608800 2018.02.02 22:00 1329.53000000 1332.00000000 1328.38000000 1332.14000000 1335.62696917 6.30064425 11769 1517610600 2018.02.02 22:30 1331.99000000 1331.90000000 1329.39000000 1332.49000000 1335.27201972 5.98000383 12058 1517612400 2018.02.02 23:00 1331.91000000 1330.77000000 1330.67000000 1332.05000000 1334.84325594 5.62248457 2784 1517614200 2018.02.02 23:30 1330.82000000 1332.69000000 1330.23000000 1333.11000000 1334.63818394 5.15701482 2227 1517792400 2018.02.05 01:00 1331.85000000 1333.24000000 1329.51000000 1333.38000000 1334.50502357 4.61552657 8519 1517794200 2018.02.05 01:30 1333.25000000 1332.62000000 1331.99000000 1333.92000000 1334.32549751 3.86953229 4882 1517796000 2018.02.05 02:00 1332.62000000 1331.24000000 1330.86000000 1332.82000000 1334.03164061 2.77071009 10651 1517797800 2018.02.05 02:30 1331.28000000 1333.45000000 1331.10000000 1333.46000000 1333.97624626 2.71422697 8001 1517799600 2018.02.05 03:00 1333.45000000 1330.51000000 1329.65000000 1333.62000000 1333.64612757 2.52783883 8803 1517801400 2018.02.05 03:30 1330.50000000 1331.28000000 1330.48000000 1331.85000000 1333.42078209 2.39609835 6727 1517803200 2018.02.05 04:00 1331.29000000 1330.12000000 1329.02000000 1331.42000000 1333.10642189 2.19281951 7628 1517805000 2018.02.05 04:30 1330.12000000 1330.95000000 1329.89000000 1331.32000000 1332.90104838 2.04921835 6559 1517806800 2018.02.05 05:00 1330.99000000 1331.35000000 1330.53000000 1331.84000000 1332.75332948 1.79898268 4724 1517808600 2018.02.05 05:30 1331.35000000 1330.29000000 1330.07000000 1331.36000000 1332.51872668 1.72194837 4241 1517810400 2018.02.05 06:00 1330.31000000 1330.57000000 1329.92000000 1331.13000000 1332.33313366 1.51229241 3474 1517812200 2018.02.05 06:30 1330.57000000 1330.45000000 1330.08000000 1330.89000000 1332.15378760 1.37756935 3584 1517814000 2018.02.05 07:00 1330.46000000 1330.97000000 1330.26000000 1331.04000000 1332.04104592 1.27249510 3209 1517815800 2018.02.05 07:30 1330.98000000 1332.46000000 1330.95000000 1332.52000000 1332.08094631 1.29131499 5575 1517817600 2018.02.05 08:00 1332.45000000 1332.08000000 1331.68000000 1332.74000000 1332.08085618 1.24688975 5553 1517819400 2018.02.05 08:30 1332.08000000 1331.79000000 1331.01000000 1332.27000000 1332.05315560 1.09853346 4794 1517821200 2018.02.05 09:00 1331.79000000 1332.46000000 1331.14000000 1333.47000000 1332.09190268 1.12011935 7070 1517823000 2018.02.05 09:30 1332.47000000 1332.22000000 1331.72000000 1332.82000000 1332.10410243 1.12534229 8465 1517824800 2018.02.05 10:00 1332.22000000 1334.34000000 1332.20000000 1335.05000000 1332.31704505 1.27350451 11064 1517826600 2018.02.05 10:30 1334.33000000 1335.10000000 1334.23000000 1335.26000000 1332.58208838 1.51886012 8132 1517828400 2018.02.05 11:00 1335.11000000 1334.95000000 1334.60000000 1335.75000000 1332.80760377 1.70208171 6862 1517830200 2018.02.05 11:30 1334.93000000 1334.87000000 1334.62000000 1335.53000000 1333.00402246 1.85347049 5237 1517832000 2018.02.05 12:00 1334.85000000 1336.63000000 1334.84000000 1336.87000000 1333.34935366 2.12453227 5759 1517833800 2018.02.05 12:30 1336.60000000 1336.64000000 1336.45000000 1338.10000000 1333.66274855 2.38415413 7444 1517835600 2018.02.05 13:00 1336.64000000 1337.77000000 1335.60000000 1337.80000000 1334.05391535 2.60924963 6732 1517837400 2018.02.05 13:30 1337.77000000 1336.66000000 1336.54000000 1338.58000000 1334.30211389 2.69843124 7932 1517839200 2018.02.05 14:00 1336.67000000 1336.19000000 1336.00000000 1337.22000000 1334.48191257 2.63223351 10041 1517841000 2018.02.05 14:30 1336.19000000 1335.90000000 1335.08000000 1336.68000000 1334.61696851 2.57664749 8738 1517842800 2018.02.05 15:00 1335.90000000 1336.85000000 1335.29000000 1337.73000000 1334.82963818 2.58450289 11744 1517844600 2018.02.05 15:30 1336.85000000 1336.82000000 1336.27000000 1337.63000000 1335.01919645 2.46766104 9258 1517846400 2018.02.05 16:00 1336.80000000 1336.56000000 1335.65000000 1337.33000000 1335.16593964 2.31670130 9120 1517848200 2018.02.05 16:30 1336.56000000 1334.00000000 1333.38000000 1336.94000000 1335.05489777 2.06056189 17413 1517850000 2018.02.05 17:00 1333.99000000 1335.24000000 1332.64000000 1335.43000000 1335.07252655 1.84834625 16973 1517851800 2018.02.05 17:30 1335.24000000 1335.56000000 1334.73000000 1336.62000000 1335.11895260 1.75604106 12419 1517853600 2018.02.05 18:00 1335.53000000 1335.51000000 1334.32000000 1335.85000000 1335.15619521 1.61778943 10166 1517855400 2018.02.05 18:30 1335.51000000 1335.73000000 1334.34000000 1335.89000000 1335.21084328 1.42567584 7959 1517857200 2018.02.05 19:00 1335.75000000 1335.90000000 1335.55000000 1337.22000000 1335.27647726 1.27346545 9878 1517859000 2018.02.05 19:30 1335.90000000 1334.90000000 1334.38000000 1335.96000000 1335.24062228 1.09588137 8325 1517860800 2018.02.05 20:00 1334.91000000 1333.41000000 1333.33000000 1335.04000000 1335.06627730 1.24067823 11190 1517862600 2018.02.05 20:30 1333.41000000 1334.53000000 1333.40000000 1335.87000000 1335.01520327 1.27440730 9002 1517864400 2018.02.05 21:00 1334.55000000 1335.00000000 1333.83000000 1335.27000000 1335.01375534 1.27514514 8109 1517866200 2018.02.05 21:30 1335.06000000 1334.52000000 1333.86000000 1335.23000000 1334.96673102 1.30591271 11016 1517868000 2018.02.05 22:00 1334.54000000 1338.01000000 1333.95000000 1341.61000000 1335.25656616 1.28056133 29460 1517869800 2018.02.05 22:30 1337.99000000 1336.02000000 1335.78000000 1338.98000000 1335.32927415 1.22728809 21652 1517871600 2018.02.05 23:00 1336.03000000 1337.92000000 1335.99000000 1338.68000000 1335.57600994 1.17964372 9803 1517873400 2018.02.05 23:30 1337.95000000 1339.53000000 1337.86000000 1340.53000000 1335.95258042 1.41722930 5824 1517878800 2018.02.06 01:00 1339.49000000 1338.90000000 1337.09000000 1340.15000000 1336.23328705 1.57147116 6014 1517880600 2018.02.06 01:30 1338.89000000 1340.48000000 1338.20000000 1340.87000000 1336.63773590 1.87082400 10065 1517882400 2018.02.06 02:00 1340.47000000 1338.72000000 1338.41000000 1340.92000000 1336.83604677 1.96540435 13580 1517884200 2018.02.06 02:30 1338.72000000 1339.91000000 1338.41000000 1340.11000000 1337.12880422 2.14650451 12683 1517886000 2018.02.06 03:00 1339.91000000 1336.91000000 1335.94000000 1339.91000000 1337.10796572 2.13761192 13378 1517887800 2018.02.06 03:30 1336.91000000 1340.67000000 1336.21000000 1340.69000000 1337.44720708 2.23570451 19738 1517889600 2018.02.06 04:00 1340.68000000 1344.14000000 1340.65000000 1345.99000000 1338.08461593 2.75158182 16541 1517891400 2018.02.06 04:30 1344.14000000 1344.57000000 1344.05000000 1346.12000000 1338.70227156 3.18325109 11804 1517893200 2018.02.06 05:00 1344.58000000 1343.85000000 1343.24000000 1344.69000000 1339.19253141 3.42052405 7161 1517895000 2018.02.06 05:30 1343.87000000 1343.80000000 1343.55000000 1344.43000000 1339.63133794 3.59000479 7752 1517896800 2018.02.06 06:00 1343.79000000 1344.19000000 1343.68000000 1345.48000000 1340.06549623 3.73746214 10133 1517898600 2018.02.06 06:30 1344.19000000 1342.48000000 1341.74000000 1344.64000000 1340.29544897 3.64623897 9846 1517900400 2018.02.06 07:00 1342.46000000 1343.01000000 1341.70000000 1343.71000000 1340.55397764 3.40382886 10866 1517902200 2018.02.06 07:30 1343.01000000 1343.33000000 1342.20000000 1344.14000000 1340.81836072 3.21903732 10482 1517904000 2018.02.06 08:00 1343.35000000 1343.24000000 1342.93000000 1344.62000000 1341.04899304 3.01096766 9301 1517905800 2018.02.06 08:30 1343.25000000 1343.94000000 1342.72000000 1344.00000000 1341.32432703 2.71211203 6679 1517907600 2018.02.06 09:00 1343.94000000 1342.77000000 1342.43000000 1343.94000000 1341.46201017 2.62748908 14363 1517909400 2018.02.06 09:30 1342.75000000 1343.17000000 1341.87000000 1343.71000000 1341.62467587 2.34370077 12921 1517911200 2018.02.06 10:00 1343.17000000 1341.17000000 1340.43000000 1343.91000000 1341.58137341 2.20139405 16458 1517913000 2018.02.06 10:30 1341.16000000 1340.71000000 1339.18000000 1341.16000000 1341.49838546 2.17938769 13087 1517914800 2018.02.06 11:00 1340.72000000 1341.85000000 1340.49000000 1341.91000000 1341.53187256 2.09191620 9864 1517916600 2018.02.06 11:30 1341.86000000 1343.22000000 1341.72000000 1343.67000000 1341.69264660 2.06101086 12286 1517918400 2018.02.06 12:00 1343.20000000 1344.05000000 1343.00000000 1344.43000000 1341.91715645 1.93640783 11818 1517920200 2018.02.06 12:30 1344.06000000 1342.76000000 1342.57000000 1344.70000000 1341.99742726 1.86169001 11017 1517922000 2018.02.06 13:00 1342.77000000 1343.44000000 1342.13000000 1343.44000000 1342.13481514 1.41925737 8218 1517923800 2018.02.06 13:30 1343.44000000 1342.66000000 1341.54000000 1343.49000000 1342.18483275 1.35092448 9885 1517925600 2018.02.06 14:00 1342.67000000 1340.54000000 1339.94000000 1342.90000000 1342.02818201 1.42460098 15600 1517927400 2018.02.06 14:30 1340.54000000 1335.76000000 1335.53000000 1340.93000000 1341.43121230 2.14174332 14410 1517929200 2018.02.06 15:00 1335.74000000 1335.68000000 1334.18000000 1336.45000000 1340.88347779 2.63977485 18099 1517931000 2018.02.06 15:30 1335.69000000 1334.05000000 1333.58000000 1337.82000000 1340.23267038 3.19928350 18717 1517932800 2018.02.06 16:00 1334.03000000 1333.80000000 1333.43000000 1335.52000000 1339.62003511 3.59676554 15677 1517934600 2018.02.06 16:30 1333.80000000 1331.22000000 1330.09000000 1333.99000000 1338.82003176 4.25832562 25809 1517936400 2018.02.06 17:00 1331.22000000 1330.06000000 1328.01000000 1332.30000000 1337.98574303 4.85202152 26984 1517938200 2018.02.06 17:30 1330.02000000 1328.29000000 1326.06000000 1330.13000000 1337.06233893 5.45527394 23681 1517940000 2018.02.06 18:00 1328.28000000 1330.52000000 1326.67000000 1330.92000000 1336.43925903 5.67014534 19246 1517941800 2018.02.06 18:30 1330.49000000 1329.32000000 1328.98000000 1332.81000000 1335.76123436 5.84050887 17086 1517943600 2018.02.06 19:00 1329.32000000 1328.43000000 1328.19000000 1329.44000000 1335.06302156 6.05053501 14280 1517945400 2018.02.06 19:30 1328.43000000 1327.76000000 1327.40000000 1328.92000000 1334.36749570 6.17613148 13892 1517947200 2018.02.06 20:00 1327.76000000 1326.18000000 1325.89000000 1329.80000000 1333.58773421 6.44827407 14326 1517949000 2018.02.06 20:30 1326.18000000 1327.41000000 1325.88000000 1327.92000000 1332.99937857 6.54091811 11058 1517950800 2018.02.06 21:00 1327.44000000 1327.39000000 1326.74000000 1328.95000000 1332.46515204 6.47536869 8967 1517952600 2018.02.06 21:30 1327.44000000 1326.52000000 1326.41000000 1327.58000000 1331.89894708 6.25869175 9900 1517954400 2018.02.06 22:00 1326.52000000 1320.39000000 1320.24000000 1326.61000000 1330.80285688 6.33036325 16391 1517956200 2018.02.06 22:30 1320.37000000 1321.81000000 1320.31000000 1323.28000000 1329.94639432 6.17616171 11277 1517958000 2018.02.06 23:00 1321.82000000 1322.86000000 1321.64000000 1323.80000000 1329.27149963 5.66777384 4578 1517959800 2018.02.06 23:30 1322.86000000 1324.34000000 1322.77000000 1325.12000000 1328.80183299 4.94490021 2299 1517965200 2018.02.07 01:00 1322.83000000 1325.56000000 1322.83000000 1327.26000000 1328.49308699 4.23266002 4717 1517967000 2018.02.07 01:30 1325.60000000 1325.39000000 1324.41000000 1326.14000000 1328.19755490 3.93231605 5806 1517968800 2018.02.07 02:00 1325.39000000 1326.07000000 1324.38000000 1326.83000000 1327.99493062 3.54896718 9054 1517970600 2018.02.07 02:30 1326.12000000 1327.14000000 1325.81000000 1327.54000000 1327.91350866 3.26295521 5519 1517972400 2018.02.07 03:00 1327.14000000 1327.13000000 1326.41000000 1328.60000000 1327.83888879 2.96106895 7832 1517974200 2018.02.07 03:30 1327.13000000 1329.21000000 1326.92000000 1329.57000000 1327.96947081 2.93833433 7279 1517976000 2018.02.07 04:00 1329.22000000 1329.08000000 1328.67000000 1329.59000000 1328.07523549 2.96488078 5856 1517977800 2018.02.07 04:30 1329.09000000 1330.51000000 1328.43000000 1330.59000000 1328.30711783 3.13031871 6879 1517979600 2018.02.07 05:00 1330.49000000 1329.58000000 1329.48000000 1330.78000000 1328.42834470 3.17217395 7691 1517981400 2018.02.07 05:30 1329.58000000 1329.12000000 1329.10000000 1330.31000000 1328.49421663 3.20824832 6066 1517983200 2018.02.07 06:00 1329.13000000 1328.79000000 1328.38000000 1329.32000000 1328.52238648 3.22550190 5321 1517985000 2018.02.07 06:30 1328.78000000 1329.20000000 1328.70000000 1329.62000000 1328.58692110 3.26177907 3270 1517986800 2018.02.07 07:00 1329.18000000 1329.18000000 1328.88000000 1329.69000000 1328.64340480 3.25089830 4227 1517988600 2018.02.07 07:30 1329.17000000 1329.72000000 1329.17000000 1329.96000000 1328.74593768 3.30274175 4878 1517990400 2018.02.07 08:00 1329.71000000 1330.04000000 1328.94000000 1330.40000000 1328.86918171 3.36529857 6254 1517992200 2018.02.07 08:30 1330.05000000 1330.59000000 1329.45000000 1331.11000000 1329.03306917 3.42685172 5423 1517994000 2018.02.07 09:00 1330.59000000 1331.30000000 1329.77000000 1331.96000000 1329.24896734 2.97166458 9118 1517995800 2018.02.07 09:30 1331.31000000 1329.97000000 1329.86000000 1332.32000000 1329.31763712 2.49665717 9344 1517997600 2018.02.07 10:00 1329.93000000 1329.80000000 1329.21000000 1330.93000000 1329.36357644 2.05650410 12187 1517999400 2018.02.07 10:30 1329.80000000 1330.38000000 1329.31000000 1330.69000000 1329.46037868 1.76649182 8720 1518001200 2018.02.07 11:00 1330.40000000 1329.41000000 1328.90000000 1330.60000000 1329.45558071 1.53504081 7372 1518003000 2018.02.07 11:30 1329.40000000 1328.64000000 1328.56000000 1329.80000000 1329.37790636 1.23942355 3499 1518004800 2018.02.07 12:00 1328.65000000 1328.12000000 1327.41000000 1329.19000000 1329.25810575 1.03670753 6059 1518006600 2018.02.07 12:30 1328.13000000 1327.62000000 1327.54000000 1328.75000000 1329.10209568 1.02162117 6290 1518008400 2018.02.07 13:00 1327.62000000 1327.78000000 1327.10000000 1328.58000000 1328.97618181 1.01391673 6033 1518010200 2018.02.07 13:30 1327.78000000 1328.38000000 1327.51000000 1328.60000000 1328.91940259 1.04399793 5903 1518012000 2018.02.07 14:00 1328.34000000 1325.38000000 1323.70000000 1328.34000000 1328.58231663 1.41467002 10261 1518013800 2018.02.07 14:30 1325.37000000 1324.25000000 1323.42000000 1325.55000000 1328.16971504 1.77634167 8234 1518015600 2018.02.07 15:00 1324.30000000 1323.60000000 1322.45000000 1325.34000000 1327.73450409 2.15226090 11748 1518017400 2018.02.07 15:30 1323.59000000 1322.49000000 1321.84000000 1324.30000000 1327.23502751 2.58029846 12024 1518019200 2018.02.07 16:00 1322.48000000 1322.68000000 1320.06000000 1323.02000000 1326.80121536 2.89181401 12732 1518021000 2018.02.07 16:30 1322.67000000 1324.85000000 1321.88000000 1325.64000000 1326.61538533 2.93890491 22004 1518022800 2018.02.07 17:00 1324.85000000 1322.54000000 1321.94000000 1325.44000000 1326.22725339 3.14334189 19019 1518024600 2018.02.07 17:30 1322.51000000 1320.88000000 1319.70000000 1322.68000000 1325.71799117 3.41767399 15777 1518026400 2018.02.07 18:00 1320.89000000 1320.68000000 1320.39000000 1323.42000000 1325.23818248 3.60063237 15622 1518028200 2018.02.07 18:30 1320.68000000 1318.51000000 1317.81000000 1321.94000000 1324.59740320 3.87391485 15300 1518030000 2018.02.07 19:00 1318.52000000 1318.15000000 1317.11000000 1319.07000000 1323.98336480 3.99540476 13512 1518031800 2018.02.07 19:30 1318.14000000 1315.93000000 1314.90000000 1319.13000000 1323.21637768 4.33592512 16782 1518033600 2018.02.07 20:00 1315.93000000 1312.36000000 1311.49000000 1316.81000000 1322.18243694 4.94505273 24051 1518035400 2018.02.07 20:30 1312.36000000 1313.04000000 1312.16000000 1315.28000000 1321.31172866 5.20043261 19524 1518037200 2018.02.07 21:00 1313.03000000 1314.47000000 1312.97000000 1315.24000000 1320.66013546 5.23929263 13976 1518039000 2018.02.07 21:30 1314.48000000 1314.63000000 1313.73000000 1315.14000000 1320.08583684 5.21235971 14033 1518040800 2018.02.07 22:00 1314.62000000 1315.48000000 1313.48000000 1317.26000000 1319.64718571 5.07149421 14547 1518042600 2018.02.07 22:30 1315.48000000 1315.27000000 1314.36000000 1316.36000000 1319.23031088 4.90142575 9403 1518044400 2018.02.07 23:00 1315.27000000 1317.36000000 1314.66000000 1317.67000000 1319.05218604 4.54844908 4057 1518046200 2018.02.07 23:30 1317.35000000 1318.41000000 1316.63000000 1318.61000000 1318.99102546 4.04497616 2042 1518051600 2018.02.08 01:00 1317.70000000 1317.39000000 1317.06000000 1318.53000000 1318.83854685 3.79049344 3159 1518053400 2018.02.08 01:30 1317.39000000 1319.11000000 1317.32000000 1319.21000000 1318.86439953 3.59598620 5492 1518055200 2018.02.08 02:00 1319.11000000 1315.68000000 1315.04000000 1319.23000000 1318.56112338 3.44699646 8039 1518057000 2018.02.08 02:30 1315.68000000 1315.53000000 1315.31000000 1316.05000000 1318.27244497 3.33544824 6396 1518058800 2018.02.08 03:00 1315.53000000 1316.21000000 1314.33000000 1316.36000000 1318.07602164 3.16742175 7988 1518060600 2018.02.08 03:30 1316.22000000 1316.97000000 1315.94000000 1317.40000000 1317.97068624 2.75119026 8772 1518062400 2018.02.08 04:00 1316.93000000 1315.58000000 1314.90000000 1317.03000000 1317.74300184 2.49606916 6810 1518064200 2018.02.08 04:30 1315.58000000 1314.26000000 1313.92000000 1315.72000000 1317.41128738 2.33775230 6771 1518066000 2018.02.08 05:00 1314.25000000 1313.59000000 1312.74000000 1315.00000000 1317.04735525 2.16583946 7110 1518067800 2018.02.08 05:30 1313.64000000 1313.15000000 1312.91000000 1314.27000000 1316.67617856 2.10424407 4862 1518069600 2018.02.08 06:00 1313.15000000 1310.68000000 1310.59000000 1313.51000000 1316.10511393 2.19542449 7215 1518071400 2018.02.08 06:30 1310.68000000 1311.14000000 1309.76000000 1311.95000000 1315.63224594 2.28999788 9040 1518073200 2018.02.08 07:00 1311.16000000 1311.72000000 1310.93000000 1312.45000000 1315.25965109 2.26481394 10739 1518075000 2018.02.08 07:30 1311.72000000 1311.69000000 1310.24000000 1312.59000000 1314.91968432 2.32423699 9494 1518076800 2018.02.08 08:00 1311.68000000 1311.63000000 1311.14000000 1313.59000000 1314.60638105 2.43719924 6225 1518078600 2018.02.08 08:30 1311.64000000 1310.98000000 1310.15000000 1312.30000000 1314.26101142 2.58968057 6051 1518080400 2018.02.08 09:00 1310.97000000 1313.22000000 1310.50000000 1313.66000000 1314.16186748 2.59601404 8671 1518082200 2018.02.08 09:30 1313.21000000 1312.39000000 1312.06000000 1313.51000000 1313.99311820 2.63089458 8416 1518084000 2018.02.08 10:00 1312.39000000 1310.36000000 1310.30000000 1313.68000000 1313.64710694 2.66993424 10763 1518085800 2018.02.08 10:30 1310.36000000 1310.92000000 1309.59000000 1311.51000000 1313.38738247 2.53265248 7521 1518087600 2018.02.08 11:00 1310.92000000 1310.05000000 1309.83000000 1311.11000000 1313.06953652 2.48584605 7168 1518089400 2018.02.08 11:30 1310.04000000 1310.31000000 1309.22000000 1310.59000000 1312.80672352 2.15981362 7780 1518091200 2018.02.08 12:00 1310.31000000 1310.82000000 1309.84000000 1310.82000000 1312.61751175 2.09566161 6480 1518093000 2018.02.08 12:30 1310.84000000 1311.52000000 1310.55000000 1311.78000000 1312.51298682 1.99621716 6728 1518094800 2018.02.08 13:00 1311.53000000 1311.23000000 1310.20000000 1311.53000000 1312.39079760 1.81668971 5508 1518096600 2018.02.08 13:30 1311.24000000 1310.85000000 1310.68000000 1311.99000000 1312.24405497 1.48999105 6429 1518098400 2018.02.08 14:00 1310.84000000 1308.38000000 1307.07000000 1313.09000000 1311.87604974 1.39897817 16073 1518100200 2018.02.08 14:30 1308.38000000 1312.28000000 1307.31000000 1312.36000000 1311.91452119 1.31279849 13216 1518102000 2018.02.08 15:00 1312.27000000 1314.02000000 1310.66000000 1315.00000000 1312.11504298 1.43684352 14829 1518103800 2018.02.08 15:30 1314.02000000 1314.95000000 1312.81000000 1315.59000000 1312.38503889 1.68554062 13943 1518105600 2018.02.08 16:00 1314.95000000 1316.54000000 1313.63000000 1316.89000000 1312.78074947 2.05378784 12435 1518107400 2018.02.08 16:30 1316.54000000 1315.50000000 1314.16000000 1316.89000000 1313.03972571 2.22287921 16579 1518109200 2018.02.08 17:00 1315.50000000 1313.56000000 1312.45000000 1316.04000000 1313.08927564 2.22871899 18388 1518111000 2018.02.08 17:30 1313.53000000 1314.37000000 1313.15000000 1315.26000000 1313.21124939 2.27696735 15222 1518112800 2018.02.08 18:00 1314.38000000 1316.18000000 1314.12000000 1317.32000000 1313.49398755 2.45494649 17997 1518114600 2018.02.08 18:30 1316.14000000 1316.62000000 1315.81000000 1318.08000000 1313.79170302 2.59974394 17209 1518116400 2018.02.08 19:00 1316.66000000 1320.85000000 1316.15000000 1321.34000000 1314.46392178 3.26118081 16208 1518118200 2018.02.08 19:30 1320.86000000 1319.88000000 1318.57000000 1322.17000000 1314.97973875 3.63169390 19234 1518120000 2018.02.08 20:00 1319.86000000 1317.25000000 1316.67000000 1320.42000000 1315.19595411 3.59652335 19805 1518121800 2018.02.08 20:30 1317.24000000 1317.74000000 1315.77000000 1318.42000000 1315.43824419 3.59337940 15934 1518123600 2018.02.08 21:00 1317.78000000 1319.49000000 1317.70000000 1319.63000000 1315.82412570 3.61445203 11698 1518125400 2018.02.08 21:30 1319.52000000 1317.64000000 1316.76000000 1319.81000000 1315.99706611 3.46835970 9254 1518127200 2018.02.08 22:00 1317.69000000 1317.58000000 1317.01000000 1318.12000000 1316.14782172 3.32281813 9934 1518129000 2018.02.08 22:30 1317.59000000 1317.38000000 1317.19000000 1319.32000000 1316.26517203 3.19141643 13859 1518130800 2018.02.08 23:00 1317.40000000 1317.97000000 1316.70000000 1318.36000000 1316.42753660 3.03167175 3580 1518132600 2018.02.08 23:30 1318.02000000 1318.83000000 1317.80000000 1319.37000000 1316.65634264 2.83050958 1453 1518138000 2018.02.09 01:00 1318.14000000 1321.00000000 1317.83000000 1321.79000000 1317.07002429 2.33074437 3749 1518139800 2018.02.09 01:30 1321.04000000 1322.09000000 1320.51000000 1322.68000000 1317.54811722 2.32150163 4635 1518141600 2018.02.09 02:00 1322.09000000 1321.12000000 1320.90000000 1322.09000000 1317.88829653 2.30887164 6759 1518143400 2018.02.09 02:30 1321.14000000 1320.08000000 1319.83000000 1321.43000000 1318.09703019 2.25864247 6156 1518145200 2018.02.09 03:00 1320.08000000 1319.04000000 1318.22000000 1320.56000000 1318.18683684 2.23891761 9491 1518147000 2018.02.09 03:30 1319.05000000 1319.35000000 1318.89000000 1320.86000000 1318.29761428 2.16431689 9680 1518148800 2018.02.09 04:00 1319.36000000 1318.18000000 1316.84000000 1319.67000000 1318.28641292 1.88953074 11754 1518150600 2018.02.09 04:30 1318.17000000 1317.99000000 1316.78000000 1318.69000000 1318.25818312 1.68473522 8347 1518152400 2018.02.09 05:00 1317.98000000 1317.07000000 1317.07000000 1318.60000000 1318.14502282 1.68565194 7361 1518154200 2018.02.09 05:30 1317.08000000 1317.29000000 1316.04000000 1317.58000000 1318.06359208 1.69994496 8386 1518156000 2018.02.09 06:00 1317.29000000 1317.21000000 1316.95000000 1317.65000000 1317.98229760 1.62775471 5118 1518157800 2018.02.09 06:30 1317.21000000 1317.68000000 1317.19000000 1317.89000000 1317.95350735 1.58443358 3685 1518159600 2018.02.09 07:00 1317.68000000 1317.90000000 1317.17000000 1318.19000000 1317.94841141 1.57884856 5261 1518161400 2018.02.09 07:30 1317.90000000 1317.88000000 1317.67000000 1318.53000000 1317.94189604 1.58109450 5473 1518163200 2018.02.09 08:00 1317.88000000 1318.81000000 1317.39000000 1319.14000000 1318.02457261 1.52150601 4818 1518165000 2018.02.09 08:30 1318.81000000 1320.19000000 1318.36000000 1320.56000000 1318.23080379 1.51419406 6545 1518166800 2018.02.09 09:00 1320.19000000 1318.22000000 1318.13000000 1320.47000000 1318.22977485 1.50755116 10710 1518168600 2018.02.09 09:30 1318.23000000 1317.62000000 1317.20000000 1318.81000000 1318.17170106 1.52381469 10220 1518170400 2018.02.09 10:00 1317.63000000 1314.12000000 1313.98000000 1317.63000000 1317.78582477 1.89934160 12694 1518172200 2018.02.09 10:30 1314.13000000 1314.42000000 1313.57000000 1315.07000000 1317.46527003 2.14294426 8092 1518174000 2018.02.09 11:00 1314.42000000 1314.83000000 1314.07000000 1315.26000000 1317.21429193 2.16182431 5880 1518175800 2018.02.09 11:30 1314.83000000 1316.18000000 1314.71000000 1316.41000000 1317.11578794 1.91189978 8419 1518177600 2018.02.09 12:00 1316.16000000 1315.79000000 1315.18000000 1316.62000000 1316.98952242 1.74717921 6160 1518179400 2018.02.09 12:30 1315.80000000 1314.94000000 1314.65000000 1316.00000000 1316.79432981 1.70857715 6734 1518181200 2018.02.09 13:00 1314.94000000 1314.89000000 1314.17000000 1315.73000000 1316.61296506 1.72222530 5343 1518183000 2018.02.09 13:30 1314.89000000 1314.63000000 1314.21000000 1315.76000000 1316.42411125 1.70040823 9556 1518184800 2018.02.09 14:00 1314.61000000 1315.71000000 1313.80000000 1316.42000000 1316.35610065 1.67349816 9399 1518186600 2018.02.09 14:30 1315.72000000 1316.50000000 1315.64000000 1317.06000000 1316.36980535 1.63150766 10054 1518188400 2018.02.09 15:00 1316.50000000 1315.71000000 1315.20000000 1318.11000000 1316.30696675 1.63787959 13636 1518190200 2018.02.09 15:30 1315.72000000 1315.94000000 1313.56000000 1316.23000000 1316.27201753 1.62876593 16750 1518192000 2018.02.09 16:00 1315.93000000 1313.76000000 1313.20000000 1315.97000000 1316.03277777 1.72867738 11029 1518193800 2018.02.09 16:30 1313.75000000 1314.43000000 1312.19000000 1315.06000000 1315.88013227 1.74129280 21072 1518195600 2018.02.09 17:00 1314.42000000 1312.02000000 1311.15000000 1314.60000000 1315.51250062 1.91600192 17776 1518197400 2018.02.09 17:30 1312.02000000 1315.54000000 1311.38000000 1317.60000000 1315.51511961 1.84114306 22890 1518199200 2018.02.09 18:00 1315.54000000 1314.83000000 1312.77000000 1315.64000000 1315.44987012 1.69543844 19361 1518201000 2018.02.09 18:30 1314.84000000 1317.28000000 1313.93000000 1318.84000000 1315.62416821 1.40622123 16239 1518202800 2018.02.09 19:00 1317.28000000 1317.05000000 1316.21000000 1319.13000000 1315.75996171 1.35870913 19506 1518204600 2018.02.09 19:30 1317.08000000 1312.55000000 1312.31000000 1317.20000000 1315.45425107 1.36063879 18030 1518206400 2018.02.09 20:00 1312.48000000 1313.69000000 1312.04000000 1314.40000000 1315.28622716 1.34355175 17094 1518208200 2018.02.09 20:30 1313.68000000 1315.19000000 1313.66000000 1317.34000000 1315.27706267 1.32825170 16257 1518210000 2018.02.09 21:00 1315.21000000 1313.19000000 1312.40000000 1315.50000000 1315.07829480 1.37762091 19430 1518211800 2018.02.09 21:30 1313.17000000 1314.38000000 1312.66000000 1314.80000000 1315.01179053 1.35734061 14825 1518213600 2018.02.09 22:00 1314.36000000 1313.98000000 1313.59000000 1315.76000000 1314.91352476 1.35477631 13235 1518215400 2018.02.09 22:30 1313.97000000 1314.78000000 1312.93000000 1314.90000000 1314.90080812 1.35410976 12407 1518217200 2018.02.09 23:00 1314.78000000 1316.08000000 1314.43000000 1316.90000000 1315.01311211 1.38724939 2982 1518219000 2018.02.09 23:30 1316.08000000 1315.73000000 1315.32000000 1317.66000000 1315.08138715 1.40021575 1459 1518397200 2018.02.12 01:00 1314.94000000 1315.97000000 1314.18000000 1316.94000000 1315.16601694 1.41884248 3498 1518399000 2018.02.12 01:30 1315.97000000 1316.32000000 1315.17000000 1316.49000000 1315.27592009 1.43410504 3117 1518400800 2018.02.12 02:00 1316.32000000 1316.52000000 1316.03000000 1317.09000000 1315.39440389 1.48767218 5201 1518402600 2018.02.12 02:30 1316.53000000 1316.81000000 1316.50000000 1317.33000000 1315.52922257 1.55616654 4174 1518404400 2018.02.12 03:00 1316.83000000 1320.44000000 1316.83000000 1321.07000000 1315.99691566 1.96662198 8824 1518406200 2018.02.12 03:30 1320.42000000 1323.79000000 1320.25000000 1326.81000000 1316.73911417 2.75938722 8651 1518408000 2018.02.12 04:00 1323.82000000 1323.54000000 1323.26000000 1326.13000000 1317.38681758 3.11354312 6364 1518409800 2018.02.12 04:30 1323.54000000 1323.99000000 1322.33000000 1324.55000000 1318.01569209 3.58194775 5254 1518411600 2018.02.12 05:00 1324.00000000 1323.59000000 1323.47000000 1324.78000000 1318.54657856 3.87018042 3866 1518413400 2018.02.12 05:30 1323.59000000 1324.22000000 1322.99000000 1324.32000000 1319.08690441 4.22286762 3493 1518415200 2018.02.12 06:00 1324.22000000 1323.76000000 1323.35000000 1324.47000000 1319.53196114 4.46637047 3178 1518417000 2018.02.12 06:30 1323.76000000 1323.98000000 1323.07000000 1324.11000000 1319.95558388 4.42224235 1959 1518418800 2018.02.12 07:00 1323.97000000 1323.15000000 1322.94000000 1324.60000000 1320.25981399 4.33537834 2460 1518420600 2018.02.12 07:30 1323.14000000 1323.53000000 1323.14000000 1324.35000000 1320.57126028 4.32266320 2824 1518422400 2018.02.12 08:00 1323.58000000 1323.90000000 1322.62000000 1324.29000000 1320.88828311 4.12635705 3370 1518424200 2018.02.12 08:30 1323.91000000 1323.81000000 1323.04000000 1324.13000000 1321.16654186 3.96080590 3203 1518426000 2018.02.12 09:00 1323.81000000 1323.04000000 1323.04000000 1324.17000000 1321.34496644 3.66426549 5778 1518427800 2018.02.12 09:30 1323.04000000 1321.56000000 1321.48000000 1323.15000000 1321.36544583 3.35873851 6792 1518429600 2018.02.12 10:00 1321.55000000 1322.32000000 1320.51000000 1322.36000000 1321.45635575 3.14864398 8826 1518431400 2018.02.12 10:30 1322.32000000 1321.73000000 1321.30000000 1322.89000000 1321.48241711 2.87419400 8277 1518433200 2018.02.12 11:00 1321.72000000 1321.03000000 1320.73000000 1321.92000000 1321.43932977 2.60821493 7437 1518435000 2018.02.12 11:30 1321.02000000 1321.38000000 1320.97000000 1322.00000000 1321.43367931 2.34571810 5099 1518436800 2018.02.12 12:00 1321.38000000 1320.85000000 1320.55000000 1321.60000000 1321.37809081 2.10622658 4455 1518438600 2018.02.12 12:30 1320.85000000 1320.83000000 1320.77000000 1321.86000000 1321.32589168 1.88437375 4096 1518440400 2018.02.12 13:00 1320.83000000 1320.17000000 1319.94000000 1320.93000000 1321.21580676 1.97356425 4488 1518442200 2018.02.12 13:30 1320.17000000 1320.80000000 1320.11000000 1321.48000000 1321.17620612 1.91839202 4577 1518444000 2018.02.12 14:00 1320.80000000 1319.36000000 1318.41000000 1320.84000000 1321.00323410 2.00044205 7299 1518445800 2018.02.12 14:30 1319.35000000 1319.05000000 1316.95000000 1319.89000000 1320.81721181 2.04701057 6853 1518447600 2018.02.12 15:00 1319.04000000 1318.55000000 1317.92000000 1319.81000000 1320.60128687 2.13445822 8320 1518449400 2018.02.12 15:30 1318.57000000 1319.28000000 1317.42000000 1319.73000000 1320.47545003 2.06316239 9669 1518451200 2018.02.12 16:00 1319.28000000 1319.57000000 1318.74000000 1321.22000000 1320.38921669 1.98094908 11746 1518453000 2018.02.12 16:30 1319.57000000 1322.81000000 1318.68000000 1323.25000000 1320.61976748 1.78579759 19128 1518454800 2018.02.12 17:00 1322.81000000 1322.68000000 1321.73000000 1323.70000000 1320.81598010 1.68755763 16750 1518456600 2018.02.12 17:30 1322.63000000 1324.49000000 1322.63000000 1325.40000000 1321.16588676 1.70171944 15637 1518458400 2018.02.12 18:00 1324.54000000 1324.63000000 1323.31000000 1325.02000000 1321.49580231 1.75454635 11345 1518460200 2018.02.12 18:30 1324.58000000 1323.63000000 1323.23000000 1325.57000000 1321.69905923 1.76735221 9925 1518462000 2018.02.12 19:00 1323.63000000 1325.03000000 1323.40000000 1326.15000000 1322.01629169 1.95531312 11130 1518463800 2018.02.12 19:30 1325.07000000 1324.72000000 1323.69000000 1325.42000000 1322.27378772 2.10608647 7607 1518465600 2018.02.12 20:00 1324.72000000 1324.83000000 1323.30000000 1325.71000000 1322.51723650 2.25083938 9182 1518467400 2018.02.12 20:30 1324.81000000 1323.45000000 1322.92000000 1325.24000000 1322.60607112 2.28122523 6322 1518469200 2018.02.12 21:00 1323.42000000 1323.47000000 1323.04000000 1324.26000000 1322.68835006 2.28627787 4526 1518471000 2018.02.12 21:30 1323.49000000 1322.56000000 1322.35000000 1324.73000000 1322.67612625 2.26418884 5744 1518472800 2018.02.12 22:00 1322.61000000 1323.77000000 1322.31000000 1324.32000000 1322.78030470 2.26561985 5651 1518474600 2018.02.12 22:30 1323.81000000 1321.38000000 1321.32000000 1324.07000000 1322.64694235 2.21516654 8506 1518476400 2018.02.12 23:00 1321.37000000 1322.87000000 1321.33000000 1322.93000000 1322.66818593 2.14846564 3038 1518478200 2018.02.12 23:30 1322.83000000 1322.52000000 1322.32000000 1322.94000000 1322.65407299 2.10619167 1265 1518483600 2018.02.13 01:00 1322.06000000 1323.68000000 1322.06000000 1324.27000000 1322.75178032 1.98916052 3081 1518485400 2018.02.13 01:30 1323.65000000 1322.54000000 1322.30000000 1324.90000000 1322.73161077 1.81028257 4934 1518487200 2018.02.13 02:00 1322.52000000 1323.02000000 1322.29000000 1323.63000000 1322.75907641 1.54610642 5899 1518489000 2018.02.13 02:30 1323.04000000 1322.74000000 1321.63000000 1323.05000000 1322.75725961 1.33676510 6003 1518490800 2018.02.13 03:00 1322.71000000 1322.45000000 1321.72000000 1323.51000000 1322.72799679 1.14894172 6193 1518492600 2018.02.13 03:30 1322.45000000 1323.24000000 1321.94000000 1323.33000000 1322.77675900 1.12744938 5296 1518494400 2018.02.13 04:00 1323.23000000 1322.60000000 1322.45000000 1323.64000000 1322.75992481 1.13704151 4691 1518496200 2018.02.13 04:30 1322.58000000 1323.13000000 1322.51000000 1323.34000000 1322.79517006 1.05466053 4277 1518498000 2018.02.13 05:00 1323.11000000 1323.60000000 1323.08000000 1323.79000000 1322.87182053 0.95433371 3318 1518499800 2018.02.13 05:30 1323.59000000 1324.02000000 1323.32000000 1324.23000000 1322.98117096 0.93295040 3740 1518501600 2018.02.13 06:00 1324.02000000 1325.18000000 1324.02000000 1325.46000000 1323.19058325 0.90409648 5524 1518503400 2018.02.13 06:30 1325.17000000 1326.17000000 1324.84000000 1326.28000000 1323.47433723 1.06211314 5876 1518505200 2018.02.13 07:00 1326.11000000 1326.11000000 1325.55000000 1326.73000000 1323.72535273 1.21297434 6340 1518507000 2018.02.13 07:30 1326.11000000 1326.39000000 1326.01000000 1328.41000000 1323.97912866 1.40170245 6665 1518508800 2018.02.13 08:00 1326.39000000 1326.51000000 1326.39000000 1327.26000000 1324.22016402 1.56625756 5971 1518510600 2018.02.13 08:30 1326.53000000 1325.79000000 1324.63000000 1326.71000000 1324.36967221 1.60031168 5786 1518512400 2018.02.13 09:00 1325.77000000 1326.05000000 1324.89000000 1326.39000000 1324.52970343 1.68174922 7539 1518514200 2018.02.13 09:30 1326.06000000 1327.30000000 1326.05000000 1328.75000000 1324.79354120 1.70562885 13175 1518516000 2018.02.13 10:00 1327.28000000 1329.19000000 1326.55000000 1329.39000000 1325.21225156 2.00458853 10915 1518517800 2018.02.13 10:30 1329.19000000 1328.75000000 1328.51000000 1329.99000000 1325.54917998 2.14247109 8851 1518519600 2018.02.13 11:00 1328.77000000 1329.04000000 1328.37000000 1329.62000000 1325.88163903 2.31807491 6989 1518521400 2018.02.13 11:30 1329.04000000 1328.62000000 1328.33000000 1329.35000000 1326.14243532 2.33661240 7071 1518523200 2018.02.13 12:00 1328.62000000 1329.96000000 1328.48000000 1330.08000000 1326.50601290 2.46000389 6324 1518525000 2018.02.13 12:30 1329.95000000 1329.53000000 1329.15000000 1331.08000000 1326.79401168 2.46364837 8838 1518526800 2018.02.13 13:00 1329.49000000 1328.84000000 1328.71000000 1329.66000000 1326.98886771 2.34254219 5626 1518528600 2018.02.13 13:30 1328.85000000 1327.64000000 1327.44000000 1329.06000000 1327.05088031 2.20069762 6417 1518530400 2018.02.13 14:00 1327.64000000 1329.18000000 1327.24000000 1329.41000000 1327.25365361 2.02994699 6541 1518532200 2018.02.13 14:30 1329.19000000 1328.13000000 1327.76000000 1329.77000000 1327.33711517 1.81881487 7649 1518534000 2018.02.13 15:00 1328.24000000 1326.31000000 1325.47000000 1328.24000000 1327.23929468 1.64053384 9666 1518535800 2018.02.13 15:30 1326.31000000 1325.89000000 1325.25000000 1326.95000000 1327.11079042 1.53465249 10198 1518537600 2018.02.13 16:00 1325.88000000 1324.52000000 1324.00000000 1326.40000000 1326.86404848 1.65992371 10862 1518539400 2018.02.13 16:30 1324.53000000 1325.83000000 1322.91000000 1326.03000000 1326.76556767 1.70749661 19253 1518541200 2018.02.13 17:00 1325.86000000 1326.72000000 1323.99000000 1326.77000000 1326.76122789 1.70312533 14034 1518543000 2018.02.13 17:30 1326.71000000 1328.67000000 1326.31000000 1328.83000000 1326.94301571 1.67196340 14688 1518544800 2018.02.13 18:00 1328.65000000 1328.18000000 1327.58000000 1329.62000000 1327.06082374 1.64209158 14399 1518546600 2018.02.13 18:30 1328.18000000 1328.49000000 1327.56000000 1328.79000000 1327.19693576 1.58862011 8783 1518548400 2018.02.13 19:00 1328.54000000 1327.39000000 1326.92000000 1328.72000000 1327.21532283 1.56011442 7346 1518550200 2018.02.13 19:30 1327.40000000 1327.37000000 1326.52000000 1327.79000000 1327.23005399 1.55385691 6608 1518552000 2018.02.13 20:00 1327.37000000 1328.11000000 1327.34000000 1329.03000000 1327.31385837 1.47064858 9187 1518553800 2018.02.13 20:30 1328.16000000 1326.96000000 1326.71000000 1328.16000000 1327.28015758 1.44836318 6285 1518555600 2018.02.13 21:00 1326.98000000 1327.50000000 1326.60000000 1327.72000000 1327.30109495 1.38870903 5152 1518557400 2018.02.13 21:30 1327.51000000 1328.31000000 1327.50000000 1328.61000000 1327.39718115 1.35259816 4732 1518559200 2018.02.13 22:00 1328.36000000 1329.00000000 1328.34000000 1329.92000000 1327.54983056 1.25787584 5444 1518561000 2018.02.13 22:30 1328.99000000 1329.13000000 1328.97000000 1329.87000000 1327.70032289 1.23127340 6161 1518562800 2018.02.13 23:00 1329.12000000 1329.25000000 1328.97000000 1329.41000000 1327.84791118 1.27043343 2080 1518564600 2018.02.13 23:30 1329.25000000 1329.36000000 1328.96000000 1329.70000000 1327.99191964 1.33610609 1687 1518570000 2018.02.14 01:00 1328.76000000 1331.82000000 1328.76000000 1332.99000000 1328.35649872 1.63887155 4221 1518571800 2018.02.14 01:30 1331.82000000 1331.80000000 1331.34000000 1332.35000000 1328.68445123 1.89673323 3223 1518573600 2018.02.14 02:00 1331.89000000 1332.34000000 1331.60000000 1332.41000000 1329.03259873 2.08577673 4843 1518575400 2018.02.14 02:30 1332.34000000 1332.66000000 1332.04000000 1333.14000000 1329.37806552 2.21000084 4062 1518577200 2018.02.14 03:00 1332.65000000 1331.89000000 1331.62000000 1333.86000000 1329.61729737 2.05888728 6590 1518579000 2018.02.14 03:30 1331.92000000 1332.22000000 1330.96000000 1332.23000000 1329.86517381 2.01253102 5326 1518580800 2018.02.14 04:00 1332.22000000 1333.51000000 1332.00000000 1333.83000000 1330.21230012 2.11103544 7334 1518582600 2018.02.14 04:30 1333.50000000 1335.10000000 1333.38000000 1335.13000000 1330.67779534 2.43478901 7893 1518584400 2018.02.14 05:00 1335.10000000 1335.62000000 1334.40000000 1335.71000000 1331.14848150 2.70713386 9004 1518586200 2018.02.14 05:30 1335.62000000 1336.27000000 1335.15000000 1336.97000000 1331.63624517 2.98053427 7445 1518588000 2018.02.14 06:00 1336.27000000 1334.84000000 1334.69000000 1336.33000000 1331.94136468 2.98047813 6249 1518589800 2018.02.14 06:30 1334.84000000 1334.56000000 1334.13000000 1335.69000000 1332.19075852 2.90815291 5572 1518591600 2018.02.14 07:00 1334.57000000 1334.59000000 1334.24000000 1335.07000000 1332.41925771 2.85072785 4808 1518593400 2018.02.14 07:30 1334.60000000 1334.88000000 1334.57000000 1335.58000000 1332.65361411 2.66114559 5241 1518595200 2018.02.14 08:00 1334.87000000 1333.66000000 1333.55000000 1335.06000000 1332.74946039 2.41561984 4524 1518597000 2018.02.14 08:30 1333.65000000 1334.37000000 1333.40000000 1334.50000000 1332.90379749 2.23066773 4790 1518598800 2018.02.14 09:00 1334.33000000 1333.48000000 1333.45000000 1334.37000000 1332.95867392 2.05317848 4604 1518600600 2018.02.14 09:30 1333.49000000 1331.92000000 1331.47000000 1333.59000000 1332.85975260 1.89617029 9643 1518602400 2018.02.14 10:00 1331.91000000 1332.11000000 1331.66000000 1333.12000000 1332.78834759 1.74561262 7997 1518604200 2018.02.14 10:30 1332.11000000 1331.78000000 1331.64000000 1332.76000000 1332.69231448 1.62808480 6674 1518606000 2018.02.14 11:00 1331.73000000 1330.73000000 1330.70000000 1331.86000000 1332.50542739 1.76373355 6926 1518607800 2018.02.14 11:30 1330.72000000 1330.45000000 1330.17000000 1331.04000000 1332.30967240 1.91460201 5713 1518609600 2018.02.14 12:00 1330.47000000 1331.06000000 1330.21000000 1331.17000000 1332.19065598 1.99751441 5488 1518611400 2018.02.14 12:30 1331.06000000 1331.96000000 1330.77000000 1332.38000000 1332.16868875 2.00717065 5660 1518613200 2018.02.14 13:00 1331.96000000 1331.21000000 1330.69000000 1332.02000000 1332.07738506 2.06649171 4975 1518615000 2018.02.14 13:30 1331.23000000 1330.32000000 1329.66000000 1331.74000000 1331.91001505 2.19115119 5441 1518616800 2018.02.14 14:00 1330.33000000 1330.92000000 1330.27000000 1331.79000000 1331.81572790 2.22148211 5684 1518618600 2018.02.14 14:30 1330.93000000 1331.40000000 1330.75000000 1332.31000000 1331.77613477 2.11762255 6560 1518620400 2018.02.14 15:00 1331.47000000 1330.74000000 1330.63000000 1331.97000000 1331.67745527 1.99102309 8137 1518622200 2018.02.14 15:30 1330.73000000 1327.54000000 1317.62000000 1330.95000000 1331.28341191 2.06743529 28930 1518624000 2018.02.14 16:00 1327.55000000 1333.07000000 1326.81000000 1334.25000000 1331.45356316 1.89043672 20383 1518625800 2018.02.14 16:30 1333.12000000 1333.92000000 1331.28000000 1336.15000000 1331.68846190 1.78642042 24563 1518627600 2018.02.14 17:00 1333.87000000 1344.39000000 1333.86000000 1346.33000000 1332.89813220 3.21676972 28706 1518629400 2018.02.14 17:30 1344.40000000 1348.36000000 1344.31000000 1349.40000000 1334.37069104 4.84498758 21598 1518631200 2018.02.14 18:00 1348.35000000 1347.19000000 1345.82000000 1349.27000000 1335.59157760 5.86831536 19434 1518633000 2018.02.14 18:30 1347.18000000 1346.79000000 1345.91000000 1348.68000000 1336.65809402 6.64597352 14723 1518634800 2018.02.14 19:00 1346.80000000 1347.93000000 1345.73000000 1348.47000000 1337.73160888 7.37036582 13597 1518636600 2018.02.14 19:30 1347.90000000 1349.13000000 1347.81000000 1349.44000000 1338.81716994 7.99744581 12084 1518638400 2018.02.14 20:00 1349.14000000 1355.18000000 1349.05000000 1355.62000000 1340.37553470 9.08596813 23137 1518640200 2018.02.14 20:30 1355.17000000 1352.68000000 1351.16000000 1355.22000000 1341.54738854 9.63270670 18424 1518642000 2018.02.14 21:00 1352.67000000 1353.97000000 1352.08000000 1354.52000000 1342.73049440 10.05536561 13128 1518643800 2018.02.14 21:30 1353.97000000 1353.74000000 1353.31000000 1355.48000000 1343.77901874 10.25913696 13593 1518645600 2018.02.14 22:00 1353.74000000 1354.09000000 1353.13000000 1354.91000000 1344.76101695 10.36689423 11515 1518647400 2018.02.14 22:30 1354.06000000 1352.07000000 1351.69000000 1355.00000000 1345.45711058 10.25960885 11856 1518649200 2018.02.14 23:00 1352.12000000 1350.74000000 1350.21000000 1352.40000000 1345.96024290 9.92565962 5571 1518651000 2018.02.14 23:30 1350.71000000 1350.42000000 1350.24000000 1351.02000000 1346.38498167 9.40860318 1852 1518656400 2018.02.15 01:00 1349.68000000 1350.68000000 1349.68000000 1350.75000000 1346.79403104 8.84377560 3375 1518658200 2018.02.15 01:30 1350.69000000 1353.82000000 1350.60000000 1354.65000000 1347.46317094 8.32114283 7925 1518660000 2018.02.15 02:00 1353.88000000 1353.59000000 1352.74000000 1355.10000000 1348.04667847 7.54254177 8417 1518661800 2018.02.15 02:30 1353.58000000 1351.41000000 1350.71000000 1353.86000000 1348.36699481 5.98495390 7503 1518663600 2018.02.15 03:00 1351.41000000 1353.41000000 1351.22000000 1353.97000000 1348.84728101 4.88721193 8823 1518665400 2018.02.15 03:30 1353.42000000 1352.40000000 1352.30000000 1354.21000000 1349.18563520 3.45906537 8048 1518667200 2018.02.15 04:00 1352.41000000 1353.35000000 1352.02000000 1353.64000000 1349.58224137 3.15692259 3868 1518669000 2018.02.15 04:30 1353.36000000 1353.89000000 1353.11000000 1355.15000000 1349.99250410 3.02459935 7106 1518670800 2018.02.15 05:00 1353.89000000 1353.80000000 1353.09000000 1354.21000000 1350.35512276 2.83617404 5354 1518672600 2018.02.15 05:30 1353.82000000 1354.38000000 1353.68000000 1354.42000000 1350.73844440 2.58744544 4666 1518674400 2018.02.15 06:00 1354.40000000 1355.15000000 1354.22000000 1355.20000000 1351.15859255 2.37444221 4249 1518676200 2018.02.15 06:30 1355.15000000 1353.89000000 1353.84000000 1355.29000000 1351.41872660 2.20129378 4745 1518678000 2018.02.15 07:00 1353.87000000 1353.60000000 1353.60000000 1354.92000000 1351.62646692 1.93389883 3719 1518679800 2018.02.15 07:30 1353.60000000 1354.27000000 1353.53000000 1355.17000000 1351.87823197 1.82713726 3131 1518681600 2018.02.15 08:00 1354.27000000 1353.95000000 1353.91000000 1354.96000000 1352.07554322 1.69653659 4598 1518683400 2018.02.15 08:30 1353.92000000 1352.55000000 1352.44000000 1354.27000000 1352.12072958 1.63183025 4670 1518685200 2018.02.15 09:00 1352.58000000 1353.87000000 1352.19000000 1354.36000000 1352.28732676 1.52842881 9483 1518687000 2018.02.15 09:30 1353.88000000 1354.74000000 1353.32000000 1355.11000000 1352.52091469 1.50492528 12425 1518688800 2018.02.15 10:00 1354.70000000 1355.23000000 1353.91000000 1356.40000000 1352.77892281 1.44076367 9799 1518690600 2018.02.15 10:30 1355.22000000 1356.51000000 1354.57000000 1357.15000000 1353.13426350 1.39566611 8103 1518692400 2018.02.15 11:00 1356.50000000 1354.43000000 1353.32000000 1356.70000000 1353.25766697 1.24657038 6855 1518694200 2018.02.15 11:30 1354.42000000 1354.69000000 1354.21000000 1355.85000000 1353.39407964 1.21199322 7190 1518696000 2018.02.15 12:00 1354.67000000 1354.31000000 1353.97000000 1354.87000000 1353.48131015 1.18841762 6053 1518697800 2018.02.15 12:30 1354.35000000 1353.67000000 1353.27000000 1354.71000000 1353.49928061 1.08513836 5612 1518699600 2018.02.15 13:00 1353.65000000 1351.82000000 1350.65000000 1353.98000000 1353.33934913 1.22957803 5822 1518701400 2018.02.15 13:30 1351.82000000 1351.06000000 1350.44000000 1352.35000000 1353.12226826 1.42941720 6704 1518703200 2018.02.15 14:00 1351.09000000 1350.06000000 1348.58000000 1351.50000000 1352.83062366 1.72803171 8312 1518705000 2018.02.15 14:30 1350.08000000 1350.76000000 1349.72000000 1351.69000000 1352.63342141 1.87117102 8416 1518706800 2018.02.15 15:00 1350.77000000 1351.30000000 1350.58000000 1353.36000000 1352.50642889 1.93943529 9144 1518708600 2018.02.15 15:30 1351.30000000 1352.73000000 1350.52000000 1353.92000000 1352.52772138 1.88402214 12708 1518710400 2018.02.15 16:00 1352.74000000 1353.97000000 1351.25000000 1354.39000000 1352.66508125 1.75984953 10126 1518712200 2018.02.15 16:30 1353.97000000 1353.73000000 1352.29000000 1354.39000000 1352.76650208 1.71684952 16319 1518714000 2018.02.15 17:00 1353.72000000 1351.80000000 1348.92000000 1353.84000000 1352.67445426 1.74961923 16964 1518715800 2018.02.15 17:30 1351.78000000 1352.08000000 1351.55000000 1353.60000000 1352.61783957 1.73495559 14911 1518717600 2018.02.15 18:00 1352.12000000 1352.17000000 1349.87000000 1353.39000000 1352.57518818 1.72397715 14911 1518719400 2018.02.15 18:30 1352.17000000 1351.98000000 1351.22000000 1352.96000000 1352.51850360 1.74536814 9227 1518721200 2018.02.15 19:00 1351.96000000 1349.52000000 1348.69000000 1352.06000000 1352.23293182 1.91385792 11337 1518723000 2018.02.15 19:30 1349.50000000 1351.29000000 1349.27000000 1351.79000000 1352.14312879 1.86467129 9528 1518724800 2018.02.15 20:00 1351.29000000 1352.44000000 1350.99000000 1353.01000000 1352.17140224 1.72762311 9520 1518726600 2018.02.15 20:30 1352.45000000 1352.79000000 1350.72000000 1353.32000000 1352.23031631 1.43088324 7246 1518728400 2018.02.15 21:00 1352.79000000 1354.12000000 1352.79000000 1354.28000000 1352.41028619 1.40930115 6339 1518730200 2018.02.15 21:30 1354.17000000 1354.89000000 1353.18000000 1355.08000000 1352.64644941 1.45945749 6606 1518732000 2018.02.15 22:00 1354.90000000 1355.02000000 1354.04000000 1355.19000000 1352.87250185 1.56650507 6181 1518733800 2018.02.15 22:30 1355.03000000 1353.41000000 1353.15000000 1355.06000000 1352.92369215 1.57892521 5160 1518735600 2018.02.15 23:00 1353.40000000 1352.88000000 1352.38000000 1353.48000000 1352.91953099 1.55815675 2444 1518737400 2018.02.15 23:30 1352.86000000 1353.23000000 1352.72000000 1353.61000000 1352.94909947 1.51160863 1678 1518742800 2018.02.16 01:00 1353.33000000 1353.48000000 1353.32000000 1354.27000000 1352.99966142 1.38258023 2788 1518744600 2018.02.16 01:30 1353.49000000 1353.94000000 1353.34000000 1354.31000000 1353.08921748 1.31978104 4339 1518746400 2018.02.16 02:00 1353.93000000 1353.50000000 1353.14000000 1354.29000000 1353.12833962 1.26599172 6782 1518748200 2018.02.16 02:30 1353.52000000 1352.91000000 1352.82000000 1353.96000000 1353.10754537 1.26115517 4568 1518750000 2018.02.16 03:00 1352.91000000 1353.89000000 1352.44000000 1354.29000000 1353.18206486 1.26982071 5835 1518751800 2018.02.16 03:30 1353.98000000 1354.39000000 1353.74000000 1354.89000000 1353.29710630 1.31476957 4863 1518753600 2018.02.16 04:00 1354.38000000 1355.69000000 1353.97000000 1356.10000000 1353.52500094 1.41693530 6683 1518755400 2018.02.16 04:30 1355.69000000 1356.74000000 1355.59000000 1357.38000000 1353.83119133 1.60681132 7061 1518757200 2018.02.16 05:00 1356.77000000 1356.01000000 1355.94000000 1357.17000000 1354.03869692 1.67861271 4047 1518759000 2018.02.16 05:30 1356.00000000 1356.59000000 1355.70000000 1356.68000000 1354.28167816 1.75743744 3842 1518760800 2018.02.16 06:00 1356.59000000 1358.61000000 1355.45000000 1359.50000000 1354.69389929 1.74753164 12279 1518762600 2018.02.16 06:30 1358.60000000 1358.72000000 1357.76000000 1359.42000000 1355.07733745 1.85906397 6889 1518764400 2018.02.16 07:00 1358.73000000 1358.50000000 1358.10000000 1359.97000000 1355.40330531 1.96805443 5413 1518766200 2018.02.16 07:30 1358.48000000 1358.32000000 1358.07000000 1359.03000000 1355.68108576 2.03073935 4236 1518768000 2018.02.16 08:00 1358.33000000 1358.34000000 1357.77000000 1358.68000000 1355.93431569 2.12959757 4384 1518769800 2018.02.16 08:30 1358.35000000 1357.63000000 1356.90000000 1358.43000000 1356.09580943 2.18213501 3364 1518771600 2018.02.16 09:00 1357.61000000 1357.78000000 1357.34000000 1358.27000000 1356.25620853 2.23369431 5811 1518773400 2018.02.16 09:30 1357.78000000 1357.77000000 1357.44000000 1358.73000000 1356.40037915 2.19297843 7938 1518775200 2018.02.16 10:00 1357.78000000 1358.40000000 1357.75000000 1360.36000000 1356.59081923 2.11981924 11348 1518777000 2018.02.16 10:30 1358.40000000 1360.04000000 1358.22000000 1360.23000000 1356.91931264 2.15644012 6047 1518778800 2018.02.16 11:00 1360.03000000 1360.84000000 1360.03000000 1361.10000000 1357.29271143 2.22675815 6525 1518780600 2018.02.16 11:30 1360.82000000 1359.99000000 1359.96000000 1361.75000000 1357.54959606 2.20382714 6432 1518782400 2018.02.16 12:00 1359.99000000 1358.94000000 1358.84000000 1360.63000000 1357.68201548 2.04031848 7961 1518784200 2018.02.16 12:30 1358.96000000 1358.75000000 1358.42000000 1359.97000000 1357.78372829 1.75164983 6398 1518786000 2018.02.16 13:00 1358.75000000 1358.91000000 1358.02000000 1359.02000000 1357.89099227 1.52592838 6252 1518787800 2018.02.16 13:30 1358.91000000 1358.13000000 1357.59000000 1359.21000000 1357.91375491 1.30511433 5521 1518789600 2018.02.16 14:00 1358.14000000 1354.95000000 1353.35000000 1358.38000000 1357.63149253 1.46129966 9919 1518791400 2018.02.16 14:30 1354.94000000 1356.28000000 1354.86000000 1356.68000000 1357.50277896 1.53083837 7251 1518793200 2018.02.16 15:00 1356.29000000 1355.20000000 1354.70000000 1357.13000000 1357.28346668 1.67999181 8101 1518795000 2018.02.16 15:30 1355.20000000 1355.36000000 1354.13000000 1356.36000000 1357.10027938 1.81827842 11634 1518796800 2018.02.16 16:00 1355.34000000 1352.44000000 1351.84000000 1355.35000000 1356.65644324 2.25048540 12167 1518798600 2018.02.16 16:30 1352.43000000 1353.94000000 1351.45000000 1355.14000000 1356.39773436 2.39527036 15944 1518800400 2018.02.16 17:00 1353.95000000 1353.75000000 1351.04000000 1354.10000000 1356.14556919 2.52575616 14655 1518802200 2018.02.16 17:30 1353.73000000 1355.54000000 1353.73000000 1355.93000000 1356.08789593 2.50608077 11608 1518804000 2018.02.16 18:00 1355.54000000 1355.17000000 1355.06000000 1356.63000000 1356.00047727 2.49688201 10567 1518805800 2018.02.16 18:30 1355.17000000 1353.22000000 1353.22000000 1355.61000000 1355.73566991 2.63929512 7993 1518807600 2018.02.16 19:00 1353.22000000 1353.47000000 1351.41000000 1353.51000000 1355.51989182 2.72277594 9090 1518809400 2018.02.16 19:30 1353.50000000 1353.67000000 1352.86000000 1354.07000000 1355.34371165 2.76673543 7944 1518811200 2018.02.16 20:00 1353.67000000 1353.47000000 1352.60000000 1354.05000000 1355.16526292 2.76878165 9372 1518813000 2018.02.16 20:30 1353.47000000 1348.51000000 1347.78000000 1353.51000000 1354.53142836 3.09067959 10000 1518814800 2018.02.16 21:00 1348.53000000 1348.00000000 1344.78000000 1348.89000000 1353.90938756 3.24369527 13837 1518816600 2018.02.16 21:30 1347.99000000 1347.66000000 1346.95000000 1348.60000000 1353.31420779 3.37738443 6816 1518818400 2018.02.16 22:00 1347.66000000 1348.56000000 1345.80000000 1348.70000000 1352.86142610 3.39898756 6328 1518820200 2018.02.16 22:30 1348.58000000 1348.76000000 1347.88000000 1349.26000000 1352.47081409 3.33409455 4087 1518822000 2018.02.16 23:00 1348.76000000 1348.16000000 1347.97000000 1348.94000000 1352.06026037 3.21539742 1582 1518823800 2018.02.16 23:30 1348.15000000 1347.51000000 1347.27000000 1348.27000000 1351.62690224 3.13438723 1219 1519002000 2018.02.19 01:00 1347.51000000 1348.16000000 1347.36000000 1349.89000000 1351.29672107 3.18181345 3526 1519003800 2018.02.19 01:30 1348.17000000 1348.08000000 1347.67000000 1349.37000000 1350.99036668 3.09452441 3652 1519005600 2018.02.19 02:00 1348.08000000 1348.82000000 1347.12000000 1349.31000000 1350.78366509 3.00312689 6745 1519007400 2018.02.19 02:30 1348.79000000 1350.06000000 1348.65000000 1350.60000000 1350.71474461 2.83043508 6776 1519009200 2018.02.19 03:00 1350.06000000 1350.26000000 1349.55000000 1351.01000000 1350.67143560 2.80656559 4538 1519011000 2018.02.19 03:30 1350.24000000 1350.41000000 1349.32000000 1350.64000000 1350.64653697 2.70946904 4680 1519012800 2018.02.19 04:00 1350.37000000 1350.67000000 1350.06000000 1351.40000000 1350.64877154 2.61930276 3256 1519014600 2018.02.19 04:30 1350.67000000 1350.40000000 1350.15000000 1350.79000000 1350.62507902 2.37583878 1992 1519016400 2018.02.19 05:00 1350.40000000 1350.25000000 1350.04000000 1350.50000000 1350.58935721 2.13744235 2677 1519018200 2018.02.19 05:30 1350.21000000 1348.89000000 1348.32000000 1350.46000000 1350.42751366 2.02524911 4968 1519020000 2018.02.19 06:00 1348.88000000 1348.29000000 1347.80000000 1349.14000000 1350.22394093 1.87145696 3752 1519021800 2018.02.19 06:30 1348.30000000 1347.79000000 1347.25000000 1348.58000000 1349.99213703 1.65949142 4386 1519023600 2018.02.19 07:00 1347.77000000 1348.30000000 1347.61000000 1348.80000000 1349.83098113 1.39958958 3437 1519025400 2018.02.19 07:30 1348.29000000 1346.59000000 1346.29000000 1348.33000000 1349.52231626 1.35789867 5040 1519027200 2018.02.19 08:00 1346.58000000 1346.93000000 1346.31000000 1347.71000000 1349.27542899 1.31625033 4872 1519029000 2018.02.19 08:30 1346.92000000 1347.99000000 1346.81000000 1348.35000000 1349.15300719 1.25280520 3656 1519030800 2018.02.19 09:00 1348.00000000 1347.34000000 1346.92000000 1349.23000000 1348.98033983 1.25848797 6508 1519032600 2018.02.19 09:30 1347.33000000 1348.34000000 1346.60000000 1348.37000000 1348.91935509 1.25170190 6133 1519034400 2018.02.19 10:00 1348.34000000 1347.66000000 1347.34000000 1348.89000000 1348.79941651 1.25055193 6702 1519036200 2018.02.19 10:30 1347.65000000 1346.94000000 1346.82000000 1348.04000000 1348.62232922 1.27175626 5034 1519038000 2018.02.19 11:00 1346.93000000 1347.24000000 1346.60000000 1347.57000000 1348.49067882 1.30529576 4018 1519039800 2018.02.19 11:30 1347.25000000 1347.29000000 1346.45000000 1347.74000000 1348.37632846 1.33712884 4554 1519041600 2018.02.19 12:00 1347.29000000 1347.70000000 1347.22000000 1348.15000000 1348.31191622 1.34787684 3576 1519043400 2018.02.19 12:30 1347.69000000 1348.31000000 1347.36000000 1348.41000000 1348.31173372 1.28996396 3607 1519045200 2018.02.19 13:00 1348.31000000 1347.74000000 1347.35000000 1348.43000000 1348.25728289 1.21950279 2931 1519047000 2018.02.19 13:30 1347.76000000 1348.30000000 1347.72000000 1348.54000000 1348.26135119 1.12092573 3407 1519048800 2018.02.19 14:00 1348.26000000 1348.03000000 1347.48000000 1348.84000000 1348.23931774 0.97915515 3966 1519050600 2018.02.19 14:30 1348.02000000 1347.39000000 1346.54000000 1348.07000000 1348.15843034 0.84110221 4144 1519052400 2018.02.19 15:00 1347.38000000 1346.42000000 1346.15000000 1347.77000000 1347.99286554 0.71191940 5050 1519054200 2018.02.19 15:30 1346.41000000 1346.71000000 1346.08000000 1347.43000000 1347.87068787 0.67767992 7875 1519056000 2018.02.19 16:00 1346.71000000 1347.23000000 1345.82000000 1347.65000000 1347.80966998 0.65645519 5805 1519057800 2018.02.19 16:30 1347.18000000 1347.24000000 1346.54000000 1347.41000000 1347.75541570 0.64404974 4371 1519059600 2018.02.19 17:00 1347.23000000 1347.40000000 1346.67000000 1348.26000000 1347.72156658 0.62132625 5845 1519061400 2018.02.19 17:30 1347.39000000 1348.39000000 1346.86000000 1348.65000000 1347.78522691 0.61063164 6700 1519063200 2018.02.19 18:00 1348.39000000 1347.32000000 1347.30000000 1348.60000000 1347.74091958 0.57284564 4992 1519065000 2018.02.19 18:30 1347.31000000 1347.90000000 1347.12000000 1348.21000000 1347.75607010 0.57662523 2557 1519066800 2018.02.19 19:00 1347.89000000 1346.91000000 1346.60000000 1348.14000000 1347.67549200 0.57320573 2694 1519068600 2018.02.19 19:30 1346.92000000 1346.64000000 1346.24000000 1347.33000000 1347.57687371 0.56831497 2110 1519070400 2018.02.19 20:00 1346.66000000 1346.66000000 1346.40000000 1346.93000000 1347.48955240 0.58250227 32 1519072200 2018.02.19 20:30 1346.32000000 1346.62000000 1346.32000000 1346.62000000 1347.40673789 0.59110297 3 1519088400 2018.02.20 01:00 1346.32000000 1346.94000000 1346.32000000 1348.20000000 1347.36228666 0.59704183 2136 1519090200 2018.02.20 01:30 1346.95000000 1345.39000000 1343.81000000 1347.02000000 1347.17444984 0.74047352 3530 1519092000 2018.02.20 02:00 1345.39000000 1345.31000000 1345.15000000 1346.58000000 1346.99688319 0.85351216 4522 1519093800 2018.02.20 02:30 1345.32000000 1343.92000000 1343.79000000 1345.83000000 1346.70384669 1.07619662 4489 1519095600 2018.02.20 03:00 1343.93000000 1342.18000000 1341.71000000 1343.97000000 1346.27300415 1.50422602 8181 1519097400 2018.02.20 03:30 1342.14000000 1341.53000000 1340.84000000 1342.59000000 1345.82128947 1.84834304 6681 1519099200 2018.02.20 04:00 1341.54000000 1342.70000000 1341.29000000 1343.12000000 1345.52402381 1.96925657 5044 1519101000 2018.02.20 04:30 1342.70000000 1341.21000000 1340.85000000 1342.70000000 1345.11316440 2.23008965 5395 1519102800 2018.02.20 05:00 1341.20000000 1341.75000000 1341.20000000 1342.30000000 1344.79286302 2.40878642 2514 1519104600 2018.02.20 05:30 1341.74000000 1341.29000000 1340.37000000 1341.76000000 1344.45925702 2.57538435 4546 1519106400 2018.02.20 06:00 1341.30000000 1341.24000000 1340.85000000 1341.84000000 1344.15266112 2.67352795 3600 1519108200 2018.02.20 06:30 1341.24000000 1341.26000000 1341.08000000 1341.85000000 1343.87716958 2.72531509 2961 1519110000 2018.02.20 07:00 1341.27000000 1341.56000000 1340.81000000 1341.88000000 1343.65648676 2.70675123 2548 1519111800 2018.02.20 07:30 1341.57000000 1340.71000000 1340.54000000 1341.63000000 1343.37586898 2.62390605 3000 1519113600 2018.02.20 08:00 1340.72000000 1340.22000000 1339.10000000 1340.72000000 1343.07531003 2.61310379 5401 1519115400 2018.02.20 08:30 1340.23000000 1339.75000000 1339.29000000 1340.33000000 1342.75861383 2.52783260 3162 1519117200 2018.02.20 09:00 1339.73000000 1339.77000000 1339.15000000 1340.28000000 1342.47398394 2.46939315 5767 1519119000 2018.02.20 09:30 1339.76000000 1338.81000000 1337.94000000 1339.86000000 1342.12503309 2.44951099 9412 1519120800 2018.02.20 10:00 1338.80000000 1338.00000000 1336.55000000 1338.80000000 1341.73217280 2.42589914 9037 1519122600 2018.02.20 10:30 1338.02000000 1337.74000000 1337.35000000 1339.02000000 1341.35196586 2.34605892 6926 1519124400 2018.02.20 11:00 1337.73000000 1337.24000000 1336.69000000 1338.57000000 1340.96035007 2.17431985 4731 1519126200 2018.02.20 11:30 1337.25000000 1337.57000000 1336.92000000 1338.78000000 1340.63745959 2.06147528 5129 1519128000 2018.02.20 12:00 1337.56000000 1337.59000000 1337.38000000 1338.60000000 1340.34722534 1.87400943 6042 1519129800 2018.02.20 12:30 1337.59000000 1337.76000000 1337.18000000 1337.92000000 1340.10082293 1.75926267 4189 1519131600 2018.02.20 13:00 1337.74000000 1338.83000000 1336.90000000 1339.06000000 1339.97979217 1.70524228 6131 1519133400 2018.02.20 13:30 1338.82000000 1339.72000000 1338.44000000 1340.20000000 1339.95505006 1.66721832 6315 1519135200 2018.02.20 14:00 1339.80000000 1338.55000000 1337.81000000 1340.60000000 1339.82123577 1.55091488 7275 1519137000 2018.02.20 14:30 1338.53000000 1339.34000000 1338.23000000 1339.56000000 1339.77540379 1.51234247 5182 1519138800 2018.02.20 15:00 1339.42000000 1339.84000000 1338.32000000 1341.11000000 1339.78155581 1.44839155 7821 1519140600 2018.02.20 15:30 1339.88000000 1336.44000000 1335.44000000 1340.31000000 1339.46331240 1.48591244 10555 1519142400 2018.02.20 16:00 1336.45000000 1341.77000000 1336.24000000 1343.27000000 1339.68299693 1.58546825 14253 1519144200 2018.02.20 16:30 1341.79000000 1340.07000000 1339.72000000 1342.99000000 1339.71985437 1.56327827 13433 1519146000 2018.02.20 17:00 1340.06000000 1340.17000000 1338.96000000 1341.00000000 1339.76272538 1.53254526 12411 1519147800 2018.02.20 17:30 1340.16000000 1337.95000000 1336.80000000 1340.28000000 1339.59008487 1.47818453 12419 1519149600 2018.02.20 18:00 1337.98000000 1332.02000000 1330.15000000 1338.45000000 1338.86912440 1.97517699 13426 1519151400 2018.02.20 18:30 1331.97000000 1331.89000000 1330.67000000 1332.92000000 1338.20444589 2.37812477 9840 1519153200 2018.02.20 19:00 1331.87000000 1331.61000000 1330.37000000 1333.33000000 1337.57640342 2.72022409 8532 1519155000 2018.02.20 19:30 1331.63000000 1329.48000000 1329.28000000 1332.06000000 1336.80531738 3.25312583 7063 1519156800 2018.02.20 20:00 1329.49000000 1329.22000000 1328.87000000 1330.80000000 1336.08290620 3.71696412 10634 1519158600 2018.02.20 20:30 1329.21000000 1329.98000000 1328.48000000 1330.40000000 1335.50167704 4.02385824 9060 1519160400 2018.02.20 21:00 1329.99000000 1330.92000000 1329.98000000 1331.81000000 1335.06532685 4.21267615 8335 1519162200 2018.02.20 21:30 1330.92000000 1329.87000000 1329.82000000 1331.08000000 1334.57053381 4.42797202 7541 1519164000 2018.02.20 22:00 1329.86000000 1330.38000000 1329.21000000 1331.80000000 1334.17143536 4.55665013 5743 1519165800 2018.02.20 22:30 1330.38000000 1330.83000000 1328.77000000 1330.85000000 1333.85320342 4.61198560 5789 1519167600 2018.02.20 23:00 1330.82000000 1329.87000000 1329.70000000 1331.01000000 1333.47385071 4.63215751 2337 1519169400 2018.02.20 23:30 1329.91000000 1329.44000000 1329.24000000 1329.91000000 1333.08967445 4.56703305 1476 1519174800 2018.02.21 01:00 1328.47000000 1330.21000000 1328.47000000 1330.45000000 1332.81541974 4.48526427 2303 1519176600 2018.02.21 01:30 1330.21000000 1329.96000000 1329.53000000 1330.59000000 1332.54347501 4.31547423 2848 1519178400 2018.02.21 02:00 1329.95000000 1330.22000000 1329.95000000 1330.77000000 1332.32219167 4.03879954 4460 1519180200 2018.02.21 02:30 1330.21000000 1328.76000000 1328.11000000 1330.52000000 1331.98293532 4.01892586 7075 1519182000 2018.02.21 03:00 1328.73000000 1328.91000000 1328.16000000 1329.42000000 1331.69027482 3.41892763 7068 1519183800 2018.02.21 03:30 1328.92000000 1327.98000000 1327.42000000 1329.32000000 1331.33691531 2.91406162 5842 1519185600 2018.02.21 04:00 1327.98000000 1329.11000000 1327.98000000 1330.51000000 1331.12482814 2.12109555 5815 1519187400 2018.02.21 04:30 1329.11000000 1327.24000000 1326.89000000 1329.14000000 1330.75484450 1.46674728 6957 1519189200 2018.02.21 05:00 1327.24000000 1326.07000000 1325.63000000 1327.30000000 1330.30866884 1.52807718 5597 1519191000 2018.02.21 05:30 1326.07000000 1326.48000000 1325.62000000 1326.73000000 1329.94403371 1.53622316 3899 1519192800 2018.02.21 06:00 1326.47000000 1326.98000000 1326.36000000 1327.77000000 1329.66174479 1.50369808 6299 1519194600 2018.02.21 06:30 1326.99000000 1326.28000000 1325.92000000 1327.30000000 1329.33967385 1.57072953 4584 1519196400 2018.02.21 07:00 1326.27000000 1326.76000000 1325.55000000 1327.03000000 1329.09399063 1.61261766 4230 1519198200 2018.02.21 07:30 1326.74000000 1327.25000000 1326.62000000 1327.64000000 1328.91837247 1.61719770 3652 1519200000 2018.02.21 08:00 1327.27000000 1327.64000000 1327.03000000 1328.33000000 1328.79662271 1.55325017 4417 1519201800 2018.02.21 08:30 1327.63000000 1328.13000000 1327.00000000 1328.28000000 1328.73313484 1.52775721 4017 1519203600 2018.02.21 09:00 1328.11000000 1326.94000000 1326.80000000 1328.34000000 1328.56236009 1.49143376 4853 1519205400 2018.02.21 09:30 1326.94000000 1325.73000000 1325.30000000 1327.15000000 1328.29261151 1.46173593 7798 1519207200 2018.02.21 10:00 1325.68000000 1327.39000000 1325.44000000 1328.13000000 1328.20664851 1.41011313 9127 1519209000 2018.02.21 10:30 1327.39000000 1328.82000000 1327.17000000 1329.29000000 1328.26506294 1.40608254 7681 1519210800 2018.02.21 11:00 1328.82000000 1329.23000000 1328.33000000 1329.61000000 1328.35696171 1.38906799 5405 1519212600 2018.02.21 11:30 1329.20000000 1329.66000000 1328.58000000 1330.04000000 1328.48106059 1.42995387 4306 1519214400 2018.02.21 12:00 1329.66000000 1328.85000000 1328.56000000 1329.69000000 1328.51619768 1.39848614 4265 1519216200 2018.02.21 12:30 1328.85000000 1329.51000000 1328.19000000 1329.70000000 1328.61084552 1.46851911 3545 1519218000 2018.02.21 13:00 1329.54000000 1328.65000000 1328.33000000 1329.79000000 1328.61457452 1.46925026 3834 1519219800 2018.02.21 13:30 1328.63000000 1328.22000000 1327.92000000 1329.32000000 1328.57699599 1.44310580 4057 1519221600 2018.02.21 14:00 1328.21000000 1328.41000000 1327.84000000 1329.54000000 1328.56109161 1.42915449 6548 1519223400 2018.02.21 14:30 1328.40000000 1327.98000000 1327.46000000 1328.79000000 1328.50574955 1.37305458 7536 1519225200 2018.02.21 15:00 1328.04000000 1328.60000000 1327.30000000 1328.74000000 1328.51472579 1.26509856 8285 1519227000 2018.02.21 15:30 1328.60000000 1330.01000000 1327.99000000 1330.13000000 1328.65713285 1.28737398 8767 1519228800 2018.02.21 16:00 1329.98000000 1331.98000000 1329.57000000 1332.34000000 1328.97359639 1.54715472 14003 1519230600 2018.02.21 16:30 1331.96000000 1330.53000000 1330.18000000 1332.09000000 1329.12182531 1.51990420 13843 1519232400 2018.02.21 17:00 1330.51000000 1330.58000000 1330.22000000 1332.99000000 1329.26069909 1.50745838 12932 1519234200 2018.02.21 17:30 1330.58000000 1330.13000000 1328.25000000 1331.23000000 1329.34348965 1.47750145 13592 1519236000 2018.02.21 18:00 1330.13000000 1328.29000000 1328.29000000 1330.83000000 1329.24315730 1.41805169 12322 1519237800 2018.02.21 18:30 1328.29000000 1328.32000000 1327.51000000 1329.03000000 1329.15523756 1.39191244 9440 1519239600 2018.02.21 19:00 1328.31000000 1328.69000000 1326.03000000 1329.07000000 1329.11092922 1.29970163 7972 1519241400 2018.02.21 19:30 1328.69000000 1329.62000000 1328.17000000 1329.98000000 1329.15941215 1.06157017 6293 1519243200 2018.02.21 20:00 1329.62000000 1330.02000000 1328.81000000 1330.31000000 1329.24137290 0.99512482 6913 1519245000 2018.02.21 20:30 1330.00000000 1329.40000000 1326.56000000 1331.19000000 1329.25648024 0.98999157 7832 1519246800 2018.02.21 21:00 1329.49000000 1332.04000000 1327.69000000 1336.24000000 1329.52157736 1.14983957 28280 1519248600 2018.02.21 21:30 1332.04000000 1326.41000000 1325.81000000 1333.68000000 1329.22523666 1.32999018 22364 1519250400 2018.02.21 22:00 1326.41000000 1324.50000000 1322.44000000 1326.50000000 1328.77521412 1.72135941 18234 1519252200 2018.02.21 22:30 1324.45000000 1324.66000000 1322.40000000 1324.84000000 1328.38328897 1.99915633 9978 1519254000 2018.02.21 23:00 1324.66000000 1323.21000000 1323.09000000 1324.76000000 1327.89059478 2.40162436 2934 1519255800 2018.02.21 23:30 1323.21000000 1324.46000000 1322.87000000 1324.65000000 1327.56387147 2.60484412 2448 1519261200 2018.02.22 01:00 1323.39000000 1325.84000000 1323.39000000 1325.86000000 1327.39969323 2.67482427 2474 1519263000 2018.02.22 01:30 1325.84000000 1326.85000000 1325.16000000 1327.11000000 1327.34734150 2.69076639 3284 1519264800 2018.02.22 02:00 1326.85000000 1325.23000000 1324.76000000 1326.87000000 1327.14568992 2.77584808 6854 1519266600 2018.02.22 02:30 1325.22000000 1326.23000000 1325.18000000 1326.64000000 1327.05848136 2.73265535 7134 1519268400 2018.02.22 03:00 1326.23000000 1325.05000000 1323.16000000 1326.36000000 1326.86719742 2.58160530 11305 1519270200 2018.02.22 03:30 1325.07000000 1324.84000000 1324.11000000 1326.22000000 1326.67413100 2.52433761 10662 1519272000 2018.02.22 04:00 1324.84000000 1324.23000000 1323.84000000 1325.21000000 1326.44135662 2.46332723 6301 1519273800 2018.02.22 04:30 1324.25000000 1323.80000000 1322.65000000 1324.46000000 1326.18979885 2.42318257 5563 1519275600 2018.02.22 05:00 1323.79000000 1324.42000000 1323.62000000 1324.58000000 1326.02124658 2.42983880 3769 1519277400 2018.02.22 05:30 1324.43000000 1323.96000000 1323.54000000 1324.60000000 1325.82493738 2.43935618 3628 1519279200 2018.02.22 06:00 1323.94000000 1323.90000000 1323.66000000 1324.43000000 1325.64161001 2.40805160 3252 1519281000 2018.02.22 06:30 1323.88000000 1323.77000000 1322.62000000 1324.40000000 1325.46336144 2.28342604 3866 1519282800 2018.02.22 07:00 1323.78000000 1324.06000000 1323.51000000 1324.23000000 1325.32970797 2.06398829 3628 1519284600 2018.02.22 07:30 1324.05000000 1323.55000000 1323.52000000 1324.79000000 1325.16021197 1.87726702 4091 1519286400 2018.02.22 08:00 1323.55000000 1323.38000000 1323.08000000 1324.26000000 1324.99066797 1.07737323 4249 1519288200 2018.02.22 08:30 1323.38000000 1321.70000000 1321.23000000 1323.68000000 1324.67727102 1.14810321 5328 1519290000 2018.02.22 09:00 1321.71000000 1321.34000000 1320.96000000 1322.12000000 1324.35943569 1.29858647 6247 1519291800 2018.02.22 09:30 1321.36000000 1321.95000000 1321.03000000 1322.54000000 1324.12996562 1.37854711 6642 1519293600 2018.02.22 10:00 1321.96000000 1321.94000000 1321.14000000 1322.22000000 1323.92139747 1.44830538 7716 1519295400 2018.02.22 10:30 1321.93000000 1321.95000000 1321.57000000 1322.87000000 1323.73364533 1.51803574 7673 1519297200 2018.02.22 11:00 1321.95000000 1322.75000000 1321.50000000 1322.86000000 1323.63996482 1.46351542 6883 1519299000 2018.02.22 11:30 1322.75000000 1322.90000000 1322.72000000 1323.69000000 1323.56949198 1.28295456 6360 1519300800 2018.02.22 12:00 1322.89000000 1323.49000000 1322.58000000 1323.89000000 1323.56192132 1.22753046 5585 1519302600 2018.02.22 12:30 1323.50000000 1323.59000000 1323.20000000 1324.20000000 1323.56459548 1.07340292 4862 1519304400 2018.02.22 13:00 1323.59000000 1322.90000000 1322.83000000 1324.01000000 1323.50130067 1.01215980 5006 1519306200 2018.02.22 13:30 1322.90000000 1323.27000000 1322.21000000 1323.37000000 1323.47927203 0.96031982 4654 1519308000 2018.02.22 14:00 1323.26000000 1323.43000000 1322.13000000 1323.65000000 1323.47457946 0.94373824 6563 1519309800 2018.02.22 14:30 1323.43000000 1323.86000000 1322.68000000 1324.73000000 1323.51128618 0.95980059 10979 1519311600 2018.02.22 15:00 1323.89000000 1324.20000000 1323.61000000 1325.37000000 1323.57687797 0.98113366 10647 1519313400 2018.02.22 15:30 1324.20000000 1327.04000000 1323.16000000 1327.09000000 1323.90669912 1.37125447 15219 1519315200 2018.02.22 16:00 1327.03000000 1327.44000000 1325.80000000 1328.19000000 1324.24320396 1.71511939 12342 1519317000 2018.02.22 16:30 1327.44000000 1327.36000000 1326.89000000 1328.49000000 1324.54004168 1.97057300 13777 1519318800 2018.02.22 17:00 1327.33000000 1330.06000000 1327.27000000 1331.31000000 1325.06575200 2.51777684 14978 1519320600 2018.02.22 17:30 1330.07000000 1328.35000000 1327.97000000 1330.40000000 1325.37853752 2.72717249 12524 1519322400 2018.02.22 18:00 1328.35000000 1328.77000000 1328.11000000 1329.98000000 1325.70153395 2.92231948 11528 1519324200 2018.02.22 18:30 1328.78000000 1329.39000000 1328.06000000 1329.91000000 1326.05281643 3.02936704 9874 1519326000 2018.02.22 19:00 1329.39000000 1331.18000000 1328.62000000 1331.36000000 1326.54111963 3.21921855 8138 1519327800 2018.02.22 19:30 1331.15000000 1330.05000000 1329.83000000 1331.96000000 1326.87529871 3.25600667 8847 1519329600 2018.02.22 20:00 1330.03000000 1330.74000000 1329.93000000 1331.24000000 1327.24336550 3.28788874 9974 1519331400 2018.02.22 20:30 1330.72000000 1330.12000000 1330.06000000 1332.09000000 1327.51733069 3.20639428 7602 1519333200 2018.02.22 21:00 1330.12000000 1331.05000000 1329.80000000 1331.18000000 1327.85377539 3.20267595 5488 1519335000 2018.02.22 21:30 1331.04000000 1330.73000000 1330.18000000 1331.43000000 1328.12770154 3.12957733 5709 1519336800 2018.02.22 22:00 1330.70000000 1330.50000000 1330.28000000 1331.46000000 1328.35363473 3.04037209 5318 1519338600 2018.02.22 22:30 1330.49000000 1331.43000000 1330.48000000 1331.70000000 1328.64662189 2.96997080 5773 1519340400 2018.02.22 23:00 1331.42000000 1330.83000000 1330.71000000 1331.55000000 1328.85456267 2.74158274 1856 1519342200 2018.02.22 23:30 1330.82000000 1332.03000000 1330.82000000 1332.14000000 1329.15698527 2.55110177 2115 1519347600 2018.02.23 01:00 1331.25000000 1331.45000000 1331.06000000 1332.15000000 1329.37536763 2.25912792 1947 1519349400 2018.02.23 01:30 1331.40000000 1330.54000000 1330.28000000 1332.17000000 1329.48628499 1.89710548 3861 1519351200 2018.02.23 02:00 1330.53000000 1330.31000000 1330.04000000 1331.18000000 1329.56473404 1.47179812 4930 1519353000 2018.02.23 02:30 1330.30000000 1330.27000000 1329.20000000 1330.46000000 1329.63190223 1.34198412 5658 1519354800 2018.02.23 03:00 1330.25000000 1329.47000000 1328.73000000 1330.51000000 1329.61648297 1.25727431 7302 1519356600 2018.02.23 03:30 1329.46000000 1330.82000000 1329.38000000 1331.16000000 1329.73110364 1.10953477 5885 1519358400 2018.02.23 04:00 1330.90000000 1329.65000000 1329.27000000 1331.00000000 1329.72337948 1.11181539 4500 1519360200 2018.02.23 04:30 1329.64000000 1329.35000000 1329.13000000 1329.95000000 1329.68781953 1.09571862 4016 1519362000 2018.02.23 05:00 1329.34000000 1328.88000000 1328.29000000 1329.64000000 1329.61088434 1.14572626 5213 1519363800 2018.02.23 05:30 1328.92000000 1328.51000000 1328.09000000 1329.47000000 1329.50603821 1.24353007 3289 1519365600 2018.02.23 06:00 1328.51000000 1328.55000000 1328.04000000 1328.86000000 1329.41498695 1.26422987 2263 1519367400 2018.02.23 06:30 1328.54000000 1327.16000000 1326.73000000 1328.70000000 1329.20022629 1.47685101 3962 1519369200 2018.02.23 07:00 1327.17000000 1326.99000000 1326.23000000 1327.80000000 1328.98972855 1.63069969 4400 1519371000 2018.02.23 07:30 1326.98000000 1327.71000000 1326.96000000 1327.97000000 1328.86784964 1.70069361 3521 1519372800 2018.02.23 08:00 1327.71000000 1328.08000000 1327.57000000 1328.68000000 1328.79281634 1.67638319 4653 1519374600 2018.02.23 08:30 1328.09000000 1326.69000000 1326.30000000 1328.09000000 1328.59254812 1.77523454 4576 1519376400 2018.02.23 09:00 1326.68000000 1326.29000000 1325.87000000 1327.23000000 1328.37325782 1.88978268 5693 1519378200 2018.02.23 09:30 1326.28000000 1327.36000000 1325.83000000 1327.47000000 1328.27675708 1.81515155 6046 1519380000 2018.02.23 10:00 1327.32000000 1328.66000000 1327.19000000 1328.77000000 1328.31325640 1.71148833 8611 1519381800 2018.02.23 10:30 1328.65000000 1329.58000000 1328.16000000 1329.83000000 1328.43389865 1.48726778 7220 1519383600 2018.02.23 11:00 1329.59000000 1328.18000000 1328.15000000 1329.76000000 1328.40971783 1.33097781 5824 1519385400 2018.02.23 11:30 1328.21000000 1327.91000000 1327.67000000 1328.68000000 1328.36212565 1.25297249 3989 1519387200 2018.02.23 12:00 1327.91000000 1329.21000000 1327.47000000 1329.21000000 1328.44287559 1.18571444 4605 1519389000 2018.02.23 12:30 1329.21000000 1328.82000000 1328.67000000 1329.60000000 1328.47879220 1.11845765 5328 1519390800 2018.02.23 13:00 1328.81000000 1329.58000000 1327.89000000 1329.68000000 1328.58366913 1.13586605 6259 1519392600 2018.02.23 13:30 1329.59000000 1330.66000000 1329.32000000 1330.77000000 1328.78141493 1.17089402 6279 1519394400 2018.02.23 14:00 1330.65000000 1331.22000000 1330.14000000 1331.39000000 1329.01366113 1.35256278 5648 1519396200 2018.02.23 14:30 1331.23000000 1330.38000000 1330.08000000 1331.65000000 1329.14378864 1.43605873 6124 1519398000 2018.02.23 15:00 1330.40000000 1328.78000000 1328.78000000 1331.08000000 1329.10914210 1.42235774 6787 1519399800 2018.02.23 15:30 1328.78000000 1329.19000000 1328.27000000 1330.41000000 1329.11684285 1.41920781 9367 1519401600 2018.02.23 16:00 1329.17000000 1328.90000000 1328.63000000 1330.45000000 1329.09619115 1.40647541 7676 1519403400 2018.02.23 16:30 1328.91000000 1328.36000000 1326.76000000 1329.41000000 1329.02607771 1.32552742 13774 1519405200 2018.02.23 17:00 1328.39000000 1328.90000000 1327.48000000 1329.24000000 1329.01407031 1.24233769 11435 1519407000 2018.02.23 17:30 1328.91000000 1328.98000000 1328.48000000 1329.62000000 1329.01082552 1.20704792 10664 1519408800 2018.02.23 18:00 1328.98000000 1328.60000000 1327.36000000 1329.01000000 1328.97169928 1.18663101 10060 1519410600 2018.02.23 18:30 1328.61000000 1328.80000000 1327.58000000 1329.32000000 1328.95534697 1.07134065 7203 1519412400 2018.02.23 19:00 1328.76000000 1329.09000000 1328.52000000 1329.54000000 1328.96817106 0.88938475 6266 1519414200 2018.02.23 19:30 1329.08000000 1330.19000000 1329.01000000 1330.61000000 1329.08453573 0.83429104 5569 1519416000 2018.02.23 20:00 1330.20000000 1328.62000000 1328.30000000 1330.24000000 1329.04029423 0.84247991 5694 1519417800 2018.02.23 20:30 1328.62000000 1328.33000000 1328.12000000 1329.10000000 1328.97264716 0.85896650 4233 1519419600 2018.02.23 21:00 1328.34000000 1329.22000000 1328.31000000 1329.31000000 1328.99620457 0.83661454 3874 1519421400 2018.02.23 21:30 1329.21000000 1329.12000000 1328.82000000 1329.79000000 1329.00799461 0.79744064 5334 1519423200 2018.02.23 22:00 1329.12000000 1329.91000000 1328.93000000 1330.28000000 1329.09389989 0.79672376 4657 1519425000 2018.02.23 22:30 1329.92000000 1329.34000000 1329.02000000 1330.11000000 1329.11733799 0.79027569 4629 1519426800 2018.02.23 23:00 1329.33000000 1329.15000000 1328.72000000 1329.46000000 1329.12044866 0.78284120 2087 1519428600 2018.02.23 23:30 1329.14000000 1328.84000000 1328.72000000 1329.19000000 1329.09373926 0.70923287 1374 1519606800 2018.02.26 01:00 1328.20000000 1328.64000000 1327.34000000 1330.01000000 1329.05052600 0.53554868 4841 1519608600 2018.02.26 01:30 1328.64000000 1327.08000000 1326.69000000 1328.66000000 1328.86285686 0.60996572 4494 1519610400 2018.02.26 02:00 1327.08000000 1327.20000000 1327.04000000 1328.08000000 1328.70448954 0.72279024 5639 1519612200 2018.02.26 02:30 1327.22000000 1328.51000000 1327.18000000 1328.85000000 1328.68596673 0.71833478 5965 1519614000 2018.02.26 03:00 1328.49000000 1329.97000000 1328.45000000 1331.13000000 1328.80825561 0.75684967 8901 1519615800 2018.02.26 03:30 1329.97000000 1333.75000000 1329.97000000 1335.22000000 1329.27889793 1.31126310 10515 1519617600 2018.02.26 04:00 1333.77000000 1336.04000000 1333.75000000 1336.53000000 1329.92281241 2.04148591 7611 1519619400 2018.02.26 04:30 1336.04000000 1336.80000000 1335.86000000 1338.02000000 1330.57778266 2.64561372 8345 1519621200 2018.02.26 05:00 1336.81000000 1337.14000000 1336.19000000 1337.74000000 1331.20275574 3.11622842 5166 1519623000 2018.02.26 05:30 1337.14000000 1336.87000000 1336.51000000 1337.31000000 1331.74249329 3.44563269 3172 1519624800 2018.02.26 06:00 1336.91000000 1336.53000000 1336.50000000 1337.53000000 1332.19844631 3.67349871 2896 1519626600 2018.02.26 06:30 1336.55000000 1336.86000000 1336.50000000 1337.23000000 1332.64240380 3.91011591 2816 1519628400 2018.02.26 07:00 1336.84000000 1336.88000000 1336.38000000 1337.10000000 1333.04598439 4.02659278 2558 1519630200 2018.02.26 07:30 1336.87000000 1339.75000000 1336.87000000 1339.78000000 1333.68446207 4.31354857 7104 1519632000 2018.02.26 08:00 1339.76000000 1339.36000000 1339.01000000 1340.19000000 1334.22498949 4.51386607 6336 1519633800 2018.02.26 08:30 1339.33000000 1339.67000000 1338.84000000 1340.07000000 1334.74356192 4.65444522 4840 1519635600 2018.02.26 09:00 1339.66000000 1340.15000000 1338.83000000 1341.06000000 1335.25846079 4.80246835 6606 1519637400 2018.02.26 09:30 1340.16000000 1339.40000000 1339.36000000 1340.91000000 1335.65289309 4.79368599 7839 1519639200 2018.02.26 10:00 1339.40000000 1338.67000000 1338.63000000 1339.84000000 1335.94023661 4.67250196 8550 1519641000 2018.02.26 10:30 1338.66000000 1338.11000000 1337.97000000 1338.89000000 1336.14688074 4.45261580 6759 1519642800 2018.02.26 11:00 1338.11000000 1338.67000000 1337.86000000 1339.02000000 1336.38717781 4.18533161 5832 1519644600 2018.02.26 11:30 1338.63000000 1340.17000000 1338.43000000 1340.39000000 1336.74744659 3.73253232 5886 1519646400 2018.02.26 12:00 1340.16000000 1339.56000000 1339.18000000 1340.79000000 1337.01530882 3.10313971 4461 1519648200 2018.02.26 12:30 1339.58000000 1339.39000000 1338.96000000 1339.88000000 1337.24146989 2.45799676 4127 1519650000 2018.02.26 13:00 1339.40000000 1338.72000000 1338.72000000 1339.54000000 1337.38228228 1.81065786 4067 1519651800 2018.02.26 13:30 1338.73000000 1337.95000000 1337.59000000 1339.07000000 1337.43635063 1.59212972 4885 1519653600 2018.02.26 14:00 1337.94000000 1338.14000000 1337.46000000 1338.64000000 1337.50336486 1.52714890 5548 1519655400 2018.02.26 14:30 1338.14000000 1336.88000000 1336.28000000 1338.48000000 1337.44399678 1.56269941 5731 1519657200 2018.02.26 15:00 1336.88000000 1338.01000000 1335.81000000 1338.06000000 1337.49790185 1.53097556 9066 1519659000 2018.02.26 15:30 1338.01000000 1336.35000000 1335.69000000 1338.06000000 1337.38857786 1.61635029 9118 1519660800 2018.02.26 16:00 1336.32000000 1333.02000000 1332.66000000 1336.46000000 1336.97252283 2.10935863 8957 1519662600 2018.02.26 16:30 1333.02000000 1333.93000000 1330.43000000 1334.86000000 1336.68275875 2.38150742 13354 1519664400 2018.02.26 17:00 1333.93000000 1333.36000000 1332.64000000 1334.77000000 1336.36630553 2.67059623 11091 1519666200 2018.02.26 17:30 1333.37000000 1332.48000000 1331.40000000 1333.56000000 1335.99618120 2.89216976 9958 1519668000 2018.02.26 18:00 1332.44000000 1332.32000000 1331.60000000 1333.34000000 1335.64606870 3.07788579 9699 1519669800 2018.02.26 18:30 1332.32000000 1330.99000000 1330.74000000 1332.82000000 1335.20263359 3.31356656 8440 1519671600 2018.02.26 19:00 1330.99000000 1330.83000000 1330.14000000 1331.88000000 1334.78619229 3.44076452 8041 1519673400 2018.02.26 19:30 1330.84000000 1332.45000000 1330.40000000 1332.52000000 1334.56369779 3.41130826 6144 1519675200 2018.02.26 20:00 1332.45000000 1331.25000000 1330.99000000 1332.65000000 1334.24810752 3.48065555 5341 1519677000 2018.02.26 20:30 1331.26000000 1331.62000000 1330.82000000 1331.96000000 1333.99781157 3.50800077 4202 1519678800 2018.02.26 21:00 1331.63000000 1332.18000000 1331.23000000 1332.19000000 1333.82468666 3.42780964 3803 1519680600 2018.02.26 21:30 1332.17000000 1332.82000000 1332.16000000 1333.09000000 1333.72900221 3.15390505 3937 1519682400 2018.02.26 22:00 1332.84000000 1333.49000000 1332.16000000 1333.63000000 1333.70624010 2.87695473 4259 1519684200 2018.02.26 22:30 1333.49000000 1333.27000000 1332.99000000 1333.60000000 1333.66469342 2.58795524 4208 1519686000 2018.02.26 23:00 1333.27000000 1333.37000000 1333.12000000 1333.58000000 1333.63662738 2.32998080 1464 1519687800 2018.02.26 23:30 1333.38000000 1333.26000000 1332.99000000 1333.43000000 1333.60075811 2.12066043 1807 1519693200 2018.02.27 01:00 1333.05000000 1331.84000000 1331.71000000 1333.43000000 1333.43306686 1.87376520 2442 1519695000 2018.02.27 01:30 1331.85000000 1332.23000000 1331.09000000 1332.53000000 1333.31848906 1.70074389 2831 1519696800 2018.02.27 02:00 1332.22000000 1334.11000000 1331.87000000 1334.27000000 1333.39387106 1.38327478 5958 1519698600 2018.02.27 02:30 1334.11000000 1335.12000000 1333.31000000 1335.82000000 1333.55826429 1.37172781 6428 1519700400 2018.02.27 03:00 1335.13000000 1335.03000000 1334.76000000 1336.28000000 1333.69842960 1.48605615 5619 1519702200 2018.02.27 03:30 1335.03000000 1335.78000000 1335.01000000 1336.74000000 1333.89667440 1.66798182 8313 1519704000 2018.02.27 04:00 1335.78000000 1336.10000000 1335.43000000 1336.44000000 1334.10651493 1.84919266 4714 1519705800 2018.02.27 04:30 1336.09000000 1334.43000000 1334.16000000 1336.12000000 1334.13732303 1.83137250 3972 1519707600 2018.02.27 05:00 1334.44000000 1334.03000000 1333.23000000 1334.61000000 1334.12710179 1.78059420 5466 1519709400 2018.02.27 05:30 1334.03000000 1333.21000000 1332.94000000 1334.24000000 1334.03975876 1.60851272 3540 1519711200 2018.02.27 06:00 1333.25000000 1332.40000000 1332.09000000 1333.78000000 1333.88359126 1.42514529 3599 1519713000 2018.02.27 06:30 1332.41000000 1332.21000000 1331.72000000 1332.52000000 1333.72420162 1.39125365 2869 1519714800 2018.02.27 07:00 1332.20000000 1333.17000000 1332.17000000 1333.24000000 1333.67142051 1.27367063 3336 1519716600 2018.02.27 07:30 1333.17000000 1333.07000000 1332.88000000 1333.81000000 1333.61414237 1.19162265 3579 1519718400 2018.02.27 08:00 1333.08000000 1333.20000000 1331.44000000 1333.41000000 1333.57470024 1.15182215 5373 1519720200 2018.02.27 08:30 1333.31000000 1332.97000000 1332.52000000 1333.34000000 1333.51710974 1.15082562 3678 1519722000 2018.02.27 09:00 1332.97000000 1333.98000000 1332.73000000 1334.30000000 1333.56119453 1.15163913 5352 1519723800 2018.02.27 09:30 1333.97000000 1333.84000000 1333.36000000 1334.61000000 1333.58774743 1.14933860 7936 1519725600 2018.02.27 10:00 1333.84000000 1333.98000000 1332.74000000 1334.74000000 1333.62510482 1.14867737 8611 1519727400 2018.02.27 10:30 1333.97000000 1333.63000000 1333.44000000 1334.29000000 1333.62557102 1.14573593 5739 1519729200 2018.02.27 11:00 1333.63000000 1333.59000000 1332.83000000 1333.86000000 1333.62218331 1.07451445 6151 1519731000 2018.02.27 11:30 1333.59000000 1333.75000000 1333.19000000 1333.97000000 1333.63435633 1.02584639 5371 1519732800 2018.02.27 12:00 1333.75000000 1333.04000000 1332.84000000 1334.16000000 1333.57775096 1.04099416 4884 1519734600 2018.02.27 12:30 1333.05000000 1332.58000000 1332.11000000 1333.37000000 1333.48272706 1.02307637 4078 1519736400 2018.02.27 13:00 1332.57000000 1332.44000000 1332.23000000 1333.32000000 1333.38341972 1.00426202 4451 1519738200 2018.02.27 13:30 1332.43000000 1332.44000000 1332.03000000 1333.05000000 1333.29357022 0.88173458 4468 1519740000 2018.02.27 14:00 1332.45000000 1332.69000000 1332.05000000 1333.03000000 1333.23608735 0.63099257 4380 1519741800 2018.02.27 14:30 1332.68000000 1332.38000000 1332.18000000 1332.85000000 1333.15455522 0.59403111 3682 1519743600 2018.02.27 15:00 1332.39000000 1327.16000000 1326.78000000 1332.45000000 1332.58364520 1.42020168 13130 1519745400 2018.02.27 15:30 1327.15000000 1328.10000000 1324.51000000 1330.87000000 1332.15663137 1.77197372 20800 1519747200 2018.02.27 16:00 1328.10000000 1328.99000000 1327.24000000 1329.63000000 1331.85504743 1.96270911 13087 1519749000 2018.02.27 16:30 1329.00000000 1325.91000000 1325.89000000 1329.94000000 1331.28885244 2.47978836 14633 1519750800 2018.02.27 17:00 1325.89000000 1324.97000000 1324.07000000 1326.40000000 1330.68705697 2.95773375 17526 1519752600 2018.02.27 17:30 1324.95000000 1318.05000000 1315.88000000 1324.95000000 1329.48352773 4.28634670 24576 1519754400 2018.02.27 18:00 1318.05000000 1317.95000000 1316.71000000 1319.25000000 1328.38509652 5.19061265 16448 1519756200 2018.02.27 18:30 1317.95000000 1315.85000000 1314.81000000 1318.24000000 1327.19127780 6.10543252 12518 1519758000 2018.02.27 19:00 1315.86000000 1315.65000000 1313.44000000 1316.73000000 1326.09210849 6.73694005 12630 1519759800 2018.02.27 19:30 1315.65000000 1315.55000000 1314.83000000 1317.00000000 1325.08809816 7.18653347 9678 1519761600 2018.02.27 20:00 1315.55000000 1317.53000000 1315.02000000 1317.64000000 1324.36827928 7.29807751 8515 1519763400 2018.02.27 20:30 1317.53000000 1318.23000000 1317.39000000 1318.31000000 1323.78368126 7.27477102 6610 1519765200 2018.02.27 21:00 1318.24000000 1318.40000000 1317.15000000 1318.84000000 1323.27094971 7.15252384 6686 1519767000 2018.02.27 21:30 1318.41000000 1317.78000000 1317.50000000 1318.81000000 1322.74800212 6.96485036 6319 1519768800 2018.02.27 22:00 1317.82000000 1317.70000000 1317.68000000 1318.64000000 1322.26724001 6.74225621 6110 1519770600 2018.02.27 22:30 1317.71000000 1318.81000000 1317.46000000 1318.88000000 1321.93797906 6.41999512 5013 1519772400 2018.02.27 23:00 1318.81000000 1318.12000000 1317.82000000 1318.81000000 1321.57436200 6.05723220 1726 1519774200 2018.02.27 23:30 1318.13000000 1318.46000000 1317.76000000 1318.58000000 1321.27775610 5.59149053 1917 1519779600 2018.02.28 01:00 1317.26000000 1318.82000000 1317.26000000 1318.86000000 1321.04368409 4.98485132 1923 1519781400 2018.02.28 01:30 1318.83000000 1317.51000000 1317.18000000 1318.97000000 1320.70714275 4.29450573 3461 1519783200 2018.02.28 02:00 1317.50000000 1316.77000000 1315.64000000 1317.57000000 1320.33217677 4.04219225 5503 1519785000 2018.02.28 02:30 1316.78000000 1317.35000000 1316.29000000 1317.51000000 1320.04815994 3.61186030 5148 1519786800 2018.02.28 03:00 1317.36000000 1318.09000000 1316.27000000 1319.05000000 1319.86166851 2.94111344 9289 1519788600 2018.02.28 03:30 1318.08000000 1317.64000000 1316.66000000 1318.63000000 1319.65008104 2.51167049 6970 1519790400 2018.02.28 04:00 1317.63000000 1317.93000000 1317.22000000 1318.38000000 1319.48626379 2.09752642 3901 1519792200 2018.02.28 04:30 1317.95000000 1316.88000000 1316.87000000 1318.21000000 1319.23804820 1.93312975 4854 1519794000 2018.02.28 05:00 1316.88000000 1317.93000000 1316.81000000 1318.18000000 1319.11347218 1.82606825 5865 1519795800 2018.02.28 05:30 1317.94000000 1317.46000000 1317.29000000 1318.38000000 1318.95599864 1.58001626 3964 1519797600 2018.02.28 06:00 1317.47000000 1317.55000000 1317.45000000 1318.00000000 1318.82209400 1.31803003 2035 1519799400 2018.02.28 06:30 1317.54000000 1317.52000000 1316.97000000 1317.68000000 1318.69808505 1.02687812 2433 1519801200 2018.02.28 07:00 1317.51000000 1317.56000000 1317.27000000 1317.83000000 1318.58969600 0.93467121 2899 1519803000 2018.02.28 07:30 1317.57000000 1317.98000000 1317.33000000 1318.11000000 1318.53162971 0.89381187 4616 1519804800 2018.02.28 08:00 1317.99000000 1317.51000000 1317.36000000 1318.27000000 1318.43433165 0.84331757 4178 1519806600 2018.02.28 08:30 1317.52000000 1318.61000000 1317.46000000 1319.25000000 1318.45106196 0.84409149 4641 1519808400 2018.02.28 09:00 1318.62000000 1318.92000000 1318.20000000 1319.32000000 1318.49572273 0.86549841 5805 1519810200 2018.02.28 09:30 1318.91000000 1318.23000000 1317.85000000 1319.43000000 1318.47041580 0.84571415 6724 1519812000 2018.02.28 10:00 1318.20000000 1317.40000000 1316.96000000 1318.54000000 1318.36847144 0.80081716 7455 1519813800 2018.02.28 10:30 1317.40000000 1317.58000000 1317.00000000 1318.05000000 1318.29337892 0.76585218 6436 1519815600 2018.02.28 11:00 1317.57000000 1319.20000000 1317.27000000 1319.42000000 1318.37972379 0.84243645 6856 1519817400 2018.02.28 11:30 1319.22000000 1321.08000000 1318.66000000 1321.34000000 1318.63689295 1.14835794 7662 1519819200 2018.02.28 12:00 1321.10000000 1320.38000000 1320.07000000 1321.30000000 1318.80290315 1.22021333 5816 1519821000 2018.02.28 12:30 1320.39000000 1319.84000000 1319.65000000 1320.71000000 1318.90167427 1.24630085 4671 1519822800 2018.02.28 13:00 1319.84000000 1319.02000000 1318.73000000 1320.14000000 1318.91294339 1.23873518 5074 1519824600 2018.02.28 13:30 1319.05000000 1319.50000000 1319.05000000 1320.40000000 1318.96885354 1.23722008 6509 1519826400 2018.02.28 14:00 1319.53000000 1319.89000000 1319.38000000 1320.68000000 1319.05658178 1.26837965 6474 1519828200 2018.02.28 14:30 1319.89000000 1320.21000000 1319.41000000 1320.47000000 1319.16643113 1.23925710 5729 1519830000 2018.02.28 15:00 1320.19000000 1318.78000000 1318.24000000 1320.27000000 1319.12962817 1.19775563 7813 1519831800 2018.02.28 15:30 1318.78000000 1317.51000000 1316.03000000 1319.36000000 1318.97537787 1.14970116 11964 1519833600 2018.02.28 16:00 1317.50000000 1318.76000000 1317.50000000 1320.46000000 1318.95486569 1.10213720 9974 1519835400 2018.02.28 16:30 1318.73000000 1318.16000000 1317.92000000 1322.56000000 1318.87916419 1.06138918 14109 1519837200 2018.02.28 17:00 1318.16000000 1317.58000000 1317.15000000 1318.72000000 1318.75543427 1.05895232 11988 1519839000 2018.02.28 17:30 1317.61000000 1318.68000000 1315.91000000 1319.47000000 1318.74825005 1.04541621 13799 1519840800 2018.02.28 18:00 1318.68000000 1318.74000000 1318.21000000 1319.33000000 1318.74746434 1.00820627 10729 1519842600 2018.02.28 18:30 1318.73000000 1320.24000000 1318.70000000 1320.41000000 1318.88961059 1.03903520 9589 1519844400 2018.02.28 19:00 1320.24000000 1320.30000000 1319.53000000 1321.16000000 1319.02393339 1.07372622 7832 1519846200 2018.02.28 19:30 1320.34000000 1319.24000000 1319.24000000 1320.57000000 1319.04451116 1.05868476 7747 1519848000 2018.02.28 20:00 1319.29000000 1316.57000000 1316.53000000 1319.69000000 1318.80884343 1.16447695 9122 1519849800 2018.02.28 20:30 1316.53000000 1318.96000000 1316.26000000 1319.01000000 1318.82323930 1.12807321 7127 1519851600 2018.02.28 21:00 1318.96000000 1317.77000000 1317.75000000 1319.60000000 1318.72293079 1.17412849 5646 1519853400 2018.02.28 21:30 1317.76000000 1318.28000000 1317.59000000 1318.37000000 1318.68074691 1.06256590 7867 1519855200 2018.02.28 22:00 1318.28000000 1317.51000000 1317.34000000 1318.77000000 1318.56924720 1.04264194 7934 1519857000 2018.02.28 22:30 1317.51000000 1317.53000000 1317.35000000 1318.12000000 1318.47027128 1.04327426 6033 1519858800 2018.02.28 23:00 1317.60000000 1318.37000000 1317.59000000 1318.40000000 1318.46072163 1.03775556 2296 1519860600 2018.02.28 23:30 1318.38000000 1318.07000000 1317.90000000 1318.53000000 1318.42351005 1.01938808 1664 1519866000 2018.03.01 01:00 1317.57000000 1318.87000000 1317.21000000 1319.94000000 1318.46603290 0.96764680 2314 1519867800 2018.03.01 01:30 1318.86000000 1317.41000000 1317.14000000 1318.89000000 1318.36545834 0.91111132 2931 1519869600 2018.03.01 02:00 1317.40000000 1316.81000000 1316.33000000 1318.02000000 1318.21731945 0.96725101 6284 1519871400 2018.03.01 02:30 1316.82000000 1315.39000000 1314.99000000 1316.83000000 1317.94805093 1.16316818 7461 1519873200 2018.03.01 03:00 1315.40000000 1315.54000000 1314.66000000 1316.74000000 1317.71871275 1.29877446 7684 1519875000 2018.03.01 03:30 1315.53000000 1316.19000000 1314.79000000 1316.36000000 1317.57312106 1.36698180 6157 1519876800 2018.03.01 04:00 1316.17000000 1315.45000000 1315.35000000 1316.50000000 1317.37091905 1.49165606 4541 1519878600 2018.03.01 04:30 1315.44000000 1315.39000000 1315.04000000 1316.02000000 1317.18226009 1.57145450 5859 1519880400 2018.03.01 05:00 1315.40000000 1315.85000000 1315.02000000 1315.90000000 1317.05537818 1.59069746 3867 1519882200 2018.03.01 05:30 1315.83000000 1315.51000000 1315.32000000 1315.88000000 1316.90819931 1.49054839 2648 1519884000 2018.03.01 06:00 1315.50000000 1314.38000000 1313.66000000 1316.09000000 1316.66741842 1.43051759 3909 1519885800 2018.03.01 06:30 1314.38000000 1314.65000000 1314.06000000 1314.85000000 1316.47528333 1.40641865 3388 1519887600 2018.03.01 07:00 1314.66000000 1314.62000000 1314.21000000 1314.86000000 1316.29858968 1.49488486 4026 1519889400 2018.03.01 07:30 1314.63000000 1313.66000000 1313.65000000 1314.73000000 1316.04729543 1.52443520 3579 1519891200 2018.03.01 08:00 1313.66000000 1313.52000000 1312.78000000 1313.72000000 1315.80660062 1.61315006 6480 1519893000 2018.03.01 08:30 1313.51000000 1314.19000000 1312.53000000 1314.34000000 1315.65263866 1.57908597 5286 1519894800 2018.03.01 09:00 1314.19000000 1313.78000000 1313.48000000 1315.26000000 1315.47429212 1.60190748 6993 1519896600 2018.03.01 09:30 1313.78000000 1313.37000000 1313.25000000 1314.40000000 1315.27388335 1.62699805 6522 1519898400 2018.03.01 10:00 1313.37000000 1313.11000000 1311.86000000 1313.40000000 1315.06779922 1.56532245 7756 1519900200 2018.03.01 10:30 1313.11000000 1311.66000000 1311.30000000 1313.12000000 1314.74324691 1.61878294 6622 1519902000 2018.03.01 11:00 1311.66000000 1310.81000000 1310.35000000 1311.75000000 1314.36865197 1.59652159 5654 1519903800 2018.03.01 11:30 1310.83000000 1310.86000000 1310.57000000 1311.26000000 1314.03449464 1.65093895 5593 1519905600 2018.03.01 12:00 1310.86000000 1311.19000000 1310.32000000 1311.58000000 1313.76359039 1.66608687 7307 1519907400 2018.03.01 12:30 1311.20000000 1311.19000000 1311.02000000 1312.08000000 1313.51848654 1.73959949 5250 1519909200 2018.03.01 13:00 1311.22000000 1310.28000000 1310.07000000 1311.32000000 1313.21005925 1.84919108 4854 1519911000 2018.03.01 13:30 1310.27000000 1310.65000000 1310.11000000 1311.06000000 1312.96624408 1.83321218 4530 1519912800 2018.03.01 14:00 1310.65000000 1307.56000000 1307.15000000 1310.65000000 1312.45136370 2.14926520 7405 1519914600 2018.03.01 14:30 1307.57000000 1306.57000000 1305.96000000 1308.95000000 1311.89123382 2.47795093 8030 1519916400 2018.03.01 15:00 1306.54000000 1305.90000000 1304.83000000 1306.94000000 1311.32064012 2.73059745 8695 1519918200 2018.03.01 15:30 1305.89000000 1310.35000000 1304.71000000 1310.53000000 1311.22819821 2.58625224 14522 1519920000 2018.03.01 16:00 1310.36000000 1308.74000000 1307.44000000 1311.50000000 1310.99122695 2.57048435 12465 1519921800 2018.03.01 16:30 1308.74000000 1307.54000000 1306.07000000 1308.76000000 1310.66253867 2.57538723 14986 1519923600 2018.03.01 17:00 1307.38000000 1305.39000000 1302.82000000 1307.72000000 1310.16039213 2.71007582 20886 1519925400 2018.03.01 17:30 1305.39000000 1305.84000000 1305.19000000 1310.48000000 1309.74892621 2.79385334 22168 1519927200 2018.03.01 18:00 1305.88000000 1307.37000000 1304.74000000 1308.30000000 1309.52236181 2.73128821 16321 1519929000 2018.03.01 18:30 1307.38000000 1310.86000000 1307.36000000 1312.95000000 1309.64975592 2.53840709 18107 1519930800 2018.03.01 19:00 1310.86000000 1309.45000000 1308.78000000 1310.88000000 1309.63073155 2.36320367 16117 1519932600 2018.03.01 19:30 1309.41000000 1309.77000000 1308.91000000 1311.86000000 1309.64399521 2.21286043 16572 1519934400 2018.03.01 20:00 1309.75000000 1304.20000000 1303.93000000 1310.17000000 1309.12551948 2.27616203 19197 1519936200 2018.03.01 20:30 1304.20000000 1306.81000000 1304.17000000 1307.48000000 1308.90499381 2.22033574 14751 1519938000 2018.03.01 21:00 1306.81000000 1310.50000000 1306.68000000 1311.21000000 1309.05689916 2.23746798 19605 1519939800 2018.03.01 21:30 1310.50000000 1316.12000000 1309.86000000 1316.26000000 1309.72957543 2.84909676 22310 1519941600 2018.03.01 22:00 1316.12000000 1318.53000000 1315.36000000 1320.45000000 1310.56771111 3.67493084 23777 1519943400 2018.03.01 22:30 1318.53000000 1315.09000000 1314.78000000 1321.18000000 1310.99840529 3.96488750 15999 1519945200 2018.03.01 23:00 1315.14000000 1316.14000000 1315.11000000 1317.16000000 1311.48808097 4.30790722 3909 1519947000 2018.03.01 23:30 1316.14000000 1316.96000000 1316.05000000 1317.32000000 1312.00921612 4.67533529 2425 1519952400 2018.03.02 01:00 1316.38000000 1316.83000000 1316.15000000 1317.32000000 1312.46833839 4.86573255 2367 1519954200 2018.03.02 01:30 1316.81000000 1317.05000000 1316.25000000 1317.43000000 1312.90468712 4.94789506 2570 1519956000 2018.03.02 02:00 1317.05000000 1316.76000000 1316.47000000 1317.50000000 1313.27185977 4.89151114 5005 1519957800 2018.03.02 02:30 1316.74000000 1316.56000000 1316.52000000 1317.28000000 1313.58501599 5.00445314 4721 1519959600 2018.03.02 03:00 1316.56000000 1316.80000000 1315.25000000 1316.81000000 1313.89120494 5.03111324 7138 1519961400 2018.03.02 03:30 1316.79000000 1317.76000000 1316.53000000 1318.38000000 1314.25966161 5.00280482 7974 1519963200 2018.03.02 04:00 1317.77000000 1316.68000000 1316.33000000 1317.87000000 1314.49017003 4.67772630 6198 1519965000 2018.03.02 04:30 1316.68000000 1316.65000000 1315.80000000 1316.85000000 1314.69586812 4.32215599 7472 1519966800 2018.03.02 05:00 1316.64000000 1317.04000000 1316.34000000 1317.25000000 1314.91911878 4.06035188 4004 1519968600 2018.03.02 05:30 1317.03000000 1316.86000000 1316.62000000 1317.25000000 1315.10396461 3.99909719 3133 1519970400 2018.03.02 06:00 1316.85000000 1316.09000000 1316.07000000 1317.31000000 1315.19787274 3.80511280 3630 1519972200 2018.03.02 06:30 1316.09000000 1316.85000000 1315.95000000 1317.00000000 1315.35521819 3.62360083 3072 1519974000 2018.03.02 07:00 1316.89000000 1316.67000000 1316.41000000 1317.20000000 1315.48043551 2.62008143 3152 1519975800 2018.03.02 07:30 1316.68000000 1318.44000000 1316.66000000 1319.16000000 1315.76229879 1.74296750 8352 1519977600 2018.03.02 08:00 1318.45000000 1317.98000000 1317.44000000 1318.57000000 1315.97350843 1.21088222 6382 1519979400 2018.03.02 08:30 1317.98000000 1317.18000000 1317.16000000 1318.70000000 1316.08841239 1.15224151 5891 1519981200 2018.03.02 09:00 1317.18000000 1318.18000000 1316.48000000 1318.22000000 1316.28761121 0.97638168 7052 1519983000 2018.03.02 09:30 1318.18000000 1317.34000000 1316.25000000 1318.36000000 1316.38783871 0.89219318 7693 1519984800 2018.03.02 10:00 1317.33000000 1316.50000000 1316.18000000 1317.38000000 1316.39852074 0.88280340 9055 1519986600 2018.03.02 10:30 1316.51000000 1317.36000000 1316.41000000 1318.03000000 1316.49009020 0.83280475 6770 1519988400 2018.03.02 11:00 1317.35000000 1317.45000000 1315.73000000 1317.77000000 1316.58151018 0.79301418 7908 1519990200 2018.03.02 11:30 1317.43000000 1316.42000000 1316.32000000 1317.70000000 1316.56612825 0.79669791 5870 1519992000 2018.03.02 12:00 1316.40000000 1316.90000000 1316.26000000 1317.19000000 1316.59792556 0.77871919 6339 1519993800 2018.03.02 12:30 1316.89000000 1318.96000000 1316.78000000 1318.98000000 1316.82288503 0.81397111 7616 1519995600 2018.03.02 13:00 1318.96000000 1323.11000000 1318.55000000 1324.00000000 1317.42165789 1.47017613 13774 1519997400 2018.03.02 13:30 1323.12000000 1321.93000000 1321.08000000 1323.21000000 1317.85102380 1.75839495 9399 1519999200 2018.03.02 14:00 1321.93000000 1322.64000000 1321.24000000 1323.34000000 1318.30711677 2.05356867 9395 1520001000 2018.03.02 14:30 1322.64000000 1321.40000000 1321.05000000 1323.83000000 1318.60167708 2.16095267 8974 1520002800 2018.03.02 15:00 1321.40000000 1322.00000000 1320.69000000 1322.71000000 1318.92532688 2.29942481 12382 1520004600 2018.03.02 15:30 1321.92000000 1325.06000000 1321.85000000 1325.28000000 1319.50958147 2.70182509 13631 1520006400 2018.03.02 16:00 1325.05000000 1324.91000000 1323.59000000 1325.47000000 1320.02390704 2.93047629 11932 1520008200 2018.03.02 16:30 1324.93000000 1323.03000000 1321.57000000 1325.27000000 1320.31020161 2.96963413 17706 1520010000 2018.03.02 17:00 1323.03000000 1322.75000000 1321.89000000 1323.76000000 1320.54256336 2.94323681 15681 1520011800 2018.03.02 17:30 1322.77000000 1320.26000000 1319.76000000 1323.28000000 1320.51565256 2.90185782 16294 1520013600 2018.03.02 18:00 1320.26000000 1320.16000000 1319.23000000 1321.09000000 1320.48178089 2.84320812 14490 1520015400 2018.03.02 18:30 1320.16000000 1318.19000000 1317.57000000 1321.36000000 1320.26351604 2.78172535 13747 1520017200 2018.03.02 19:00 1318.20000000 1319.16000000 1318.02000000 1320.14000000 1320.15841928 2.75601266 9925 1520019000 2018.03.02 19:30 1319.20000000 1320.61000000 1319.13000000 1320.89000000 1320.20142697 2.68071951 8423 1520020800 2018.03.02 20:00 1320.61000000 1322.84000000 1320.12000000 1322.92000000 1320.45271964 2.57551112 9547 1520022600 2018.03.02 20:30 1322.82000000 1322.42000000 1321.85000000 1323.79000000 1320.64007967 2.48491470 7905 1520024400 2018.03.02 21:00 1322.42000000 1322.86000000 1322.13000000 1323.04000000 1320.85150065 2.38459120 5717 1520026200 2018.03.02 21:30 1322.85000000 1322.77000000 1322.45000000 1323.17000000 1321.03421488 2.15615159 6374 1520028000 2018.03.02 22:00 1322.78000000 1321.80000000 1321.58000000 1323.27000000 1321.10714679 1.92641401 6254 1520029800 2018.03.02 22:30 1321.80000000 1321.88000000 1320.36000000 1322.32000000 1321.18075186 1.84011523 7261 1520031600 2018.03.02 23:00 1321.88000000 1321.96000000 1321.32000000 1322.75000000 1321.25496597 1.76758622 2261 1520033400 2018.03.02 23:30 1321.95000000 1322.21000000 1321.81000000 1322.36000000 1321.34592159 1.74064328 1279 1520211600 2018.03.05 01:00 1323.75000000 1322.35000000 1321.97000000 1324.27000000 1321.44154811 1.70110616 4109 1520213400 2018.03.05 01:30 1322.35000000 1323.13000000 1320.84000000 1323.34000000 1321.60235305 1.69612669 3861 1520215200 2018.03.05 02:00 1323.13000000 1323.89000000 1322.46000000 1323.95000000 1321.82022419 1.71930193 6574 1520217000 2018.03.05 02:30 1323.89000000 1324.14000000 1323.72000000 1324.94000000 1322.04115522 1.62495270 6787 1520218800 2018.03.05 03:00 1324.11000000 1326.16000000 1323.86000000 1326.64000000 1322.43342615 1.77835674 7245 1520220600 2018.03.05 03:30 1326.13000000 1325.95000000 1325.37000000 1326.35000000 1322.76833794 1.99541742 6404 1520222400 2018.03.05 04:00 1325.95000000 1326.28000000 1325.48000000 1326.50000000 1323.10278195 2.21864344 5395 1520224200 2018.03.05 04:30 1326.29000000 1325.59000000 1325.20000000 1326.42000000 1323.33965986 2.25083576 5397 1520226000 2018.03.05 05:00 1325.59000000 1325.65000000 1325.11000000 1326.19000000 1323.55969225 2.24255223 4488 1520227800 2018.03.05 05:30 1325.66000000 1326.77000000 1325.64000000 1327.14000000 1323.86543585 2.06904621 5807 1520229600 2018.03.05 06:00 1326.76000000 1326.35000000 1326.15000000 1327.03000000 1324.10206101 1.89175480 4881 1520231400 2018.03.05 06:30 1326.37000000 1326.54000000 1326.25000000 1326.95000000 1324.33424567 1.82530445 4345 1520233200 2018.03.05 07:00 1326.53000000 1326.36000000 1326.30000000 1326.82000000 1324.52717466 1.86918505 3432 1520235000 2018.03.05 07:30 1326.35000000 1326.33000000 1325.66000000 1326.54000000 1324.69887231 1.86838140 5094 1520236800 2018.03.05 08:00 1326.34000000 1326.24000000 1325.91000000 1326.64000000 1324.84564637 1.86707245 4873 1520238600 2018.03.05 08:30 1326.22000000 1325.61000000 1325.52000000 1326.29000000 1324.91844196 1.82142727 7115 1520240400 2018.03.05 09:00 1325.62000000 1325.83000000 1324.72000000 1326.81000000 1325.00525701 1.69500964 12127 1520242200 2018.03.05 09:30 1325.83000000 1326.66000000 1325.83000000 1327.79000000 1325.16285158 1.57640731 10115 1520244000 2018.03.05 10:00 1326.67000000 1327.03000000 1326.43000000 1327.73000000 1325.34067524 1.44038612 10702 1520245800 2018.03.05 10:30 1327.02000000 1326.06000000 1325.18000000 1327.23000000 1325.40918236 1.25434708 8862 1520247600 2018.03.05 11:00 1326.04000000 1326.18000000 1325.76000000 1326.83000000 1325.48259356 1.03810757 6358 1520249400 2018.03.05 11:30 1326.19000000 1325.67000000 1325.40000000 1326.47000000 1325.50044179 0.88645630 4904 1520251200 2018.03.05 12:00 1325.67000000 1325.74000000 1325.08000000 1326.02000000 1325.52325686 0.79631824 6100 1520253000 2018.03.05 12:30 1325.72000000 1326.21000000 1325.62000000 1326.56000000 1325.58866097 0.69494937 7054 1520254800 2018.03.05 13:00 1326.19000000 1325.13000000 1324.97000000 1326.33000000 1325.54497897 0.72423665 5042 1520256600 2018.03.05 13:30 1325.15000000 1323.69000000 1323.45000000 1325.23000000 1325.36831431 0.93751444 7627 1520258400 2018.03.05 14:00 1323.68000000 1322.77000000 1322.70000000 1324.26000000 1325.12085580 1.20829084 7030 1520260200 2018.03.05 14:30 1322.78000000 1323.48000000 1322.76000000 1323.72000000 1324.96458382 1.33929065 5844 1520262000 2018.03.05 15:00 1323.48000000 1323.27000000 1323.00000000 1323.73000000 1324.80319489 1.46411883 7509 1520263800 2018.03.05 15:30 1323.28000000 1321.54000000 1321.44000000 1323.28000000 1324.49241442 1.70571770 10132 1520265600 2018.03.05 16:00 1321.54000000 1321.52000000 1320.76000000 1322.13000000 1324.20932733 1.89707100 9243 1520267400 2018.03.05 16:30 1321.51000000 1321.06000000 1319.72000000 1321.67000000 1323.90939140 2.06854461 16291 1520269200 2018.03.05 17:00 1321.02000000 1322.64000000 1319.88000000 1323.02000000 1323.78849698 2.06124874 16705 1520271000 2018.03.05 17:30 1322.63000000 1321.52000000 1320.93000000 1322.66000000 1323.57244965 2.11913929 14385 1520272800 2018.03.05 18:00 1321.52000000 1322.05000000 1320.38000000 1322.41000000 1323.42745444 2.10924870 14318 1520274600 2018.03.05 18:30 1322.04000000 1320.30000000 1320.27000000 1322.21000000 1323.12960164 2.25398371 12257 1520276400 2018.03.05 19:00 1320.29000000 1319.60000000 1318.61000000 1320.79000000 1322.79344910 2.40250348 12738 1520278200 2018.03.05 19:30 1319.59000000 1319.31000000 1319.04000000 1320.15000000 1322.46169204 2.45694797 10043 1520280000 2018.03.05 20:00 1319.31000000 1319.15000000 1318.51000000 1319.61000000 1322.14629280 2.42537379 11639 1520281800 2018.03.05 20:30 1319.14000000 1317.96000000 1317.80000000 1320.48000000 1321.74759825 2.52697305 9993 1520283600 2018.03.05 21:00 1317.95000000 1318.99000000 1317.56000000 1319.62000000 1321.48496984 2.45500935 7714 1520285400 2018.03.05 21:30 1318.98000000 1319.75000000 1318.33000000 1319.84000000 1321.31973462 2.32980178 5393 1520287200 2018.03.05 22:00 1319.75000000 1319.17000000 1318.60000000 1320.09000000 1321.11499799 2.18623337 5062 1520289000 2018.03.05 22:30 1319.17000000 1319.68000000 1318.95000000 1319.74000000 1320.97833152 1.89924458 4243 1520290800 2018.03.05 23:00 1319.67000000 1319.80000000 1319.57000000 1320.61000000 1320.86610947 1.67371795 2421 1520292600 2018.03.05 23:30 1319.80000000 1320.30000000 1319.71000000 1320.41000000 1320.81219428 1.55012202 2019 1520298000 2018.03.06 01:00 1319.42000000 1320.49000000 1319.42000000 1321.49000000 1320.78150911 1.48426714 3399 1520299800 2018.03.06 01:30 1320.47000000 1320.96000000 1320.45000000 1321.46000000 1320.79850824 1.36088462 3142 1520301600 2018.03.06 02:00 1320.96000000 1322.10000000 1320.83000000 1322.22000000 1320.92245984 1.32166801 6122 1520303400 2018.03.06 02:30 1322.11000000 1322.26000000 1321.85000000 1322.69000000 1321.04984462 1.39955439 5602 1520305200 2018.03.06 03:00 1322.26000000 1322.78000000 1322.15000000 1323.08000000 1321.21462132 1.51916711 5567 1520307000 2018.03.06 03:30 1322.79000000 1322.65000000 1322.51000000 1323.03000000 1321.35132405 1.61362924 6244 1520308800 2018.03.06 04:00 1322.64000000 1322.26000000 1321.80000000 1322.80000000 1321.43786462 1.64546062 5192 1520310600 2018.03.06 04:30 1322.26000000 1322.04000000 1321.57000000 1322.35000000 1321.49521084 1.68137173 3624 1520312400 2018.03.06 05:00 1322.05000000 1322.32000000 1321.73000000 1322.60000000 1321.57376219 1.73016378 3021 1520314200 2018.03.06 05:30 1322.32000000 1322.21000000 1322.13000000 1322.65000000 1321.63435627 1.74455653 2854 1520316000 2018.03.06 06:00 1322.21000000 1322.35000000 1322.19000000 1322.67000000 1321.70251281 1.72537567 2878 1520317800 2018.03.06 06:30 1322.35000000 1323.40000000 1322.07000000 1324.20000000 1321.86417826 1.75443581 4437 1520319600 2018.03.06 07:00 1323.38000000 1322.90000000 1322.84000000 1323.43000000 1321.96282795 1.70307864 3544 1520321400 2018.03.06 07:30 1322.90000000 1323.05000000 1322.13000000 1323.93000000 1322.06636815 1.50684994 5090 1520323200 2018.03.06 08:00 1323.08000000 1323.44000000 1322.78000000 1324.30000000 1322.19719023 1.41629370 4485 1520325000 2018.03.06 08:30 1323.47000000 1322.47000000 1322.28000000 1323.50000000 1322.22317211 1.31523754 6153 1520326800 2018.03.06 09:00 1322.47000000 1321.05000000 1320.54000000 1322.78000000 1322.11144143 1.13072497 8144 1520328600 2018.03.06 09:30 1321.04000000 1320.68000000 1320.54000000 1321.95000000 1321.97511368 1.03291573 8196 1520330400 2018.03.06 10:00 1320.67000000 1322.18000000 1320.58000000 1322.26000000 1321.99462666 0.91004364 7804 1520332200 2018.03.06 10:30 1322.16000000 1322.30000000 1322.04000000 1322.86000000 1322.02370984 0.82369535 5832 1520334000 2018.03.06 11:00 1322.31000000 1322.93000000 1322.30000000 1323.34000000 1322.11002318 0.74755296 6349 1520335800 2018.03.06 11:30 1322.96000000 1324.24000000 1322.91000000 1324.58000000 1322.31287812 0.78127578 4896 1520337600 2018.03.06 12:00 1324.26000000 1324.97000000 1324.24000000 1325.50000000 1322.56593735 0.93151236 8888 1520339400 2018.03.06 12:30 1324.97000000 1325.06000000 1324.45000000 1325.40000000 1322.80346712 1.06601203 6401 1520341200 2018.03.06 13:00 1325.07000000 1324.96000000 1323.96000000 1325.57000000 1323.00885121 1.17580039 11054 1520343000 2018.03.06 13:30 1324.97000000 1327.71000000 1324.65000000 1328.14000000 1323.45657966 1.60519996 12891 1520344800 2018.03.06 14:00 1327.70000000 1327.09000000 1326.86000000 1328.21000000 1323.80261969 1.82935997 9061 1520346600 2018.03.06 14:30 1327.09000000 1328.20000000 1326.68000000 1328.48000000 1324.22141782 2.10711438 8206 1520348400 2018.03.06 15:00 1328.19000000 1329.24000000 1328.19000000 1330.40000000 1324.69937803 2.43680557 10729 1520350200 2018.03.06 15:30 1329.27000000 1332.15000000 1329.27000000 1332.27000000 1325.40896107 3.02720394 11534 1520352000 2018.03.06 16:00 1332.14000000 1330.65000000 1330.22000000 1332.82000000 1325.90810764 3.28531928 15454 1520353800 2018.03.06 16:30 1330.66000000 1332.25000000 1329.83000000 1332.64000000 1326.51209739 3.67387415 15541 1520355600 2018.03.06 17:00 1332.20000000 1334.48000000 1331.81000000 1335.37000000 1327.27094525 4.17620844 19019 1520357400 2018.03.06 17:30 1334.47000000 1336.13000000 1334.34000000 1336.59000000 1328.11466475 4.72259413 17543 1520359200 2018.03.06 18:00 1336.13000000 1337.33000000 1336.13000000 1338.48000000 1328.99231573 5.25837440 17615 1520361000 2018.03.06 18:30 1337.29000000 1337.70000000 1335.55000000 1337.90000000 1329.82161899 5.61608897 10159 1520362800 2018.03.06 19:00 1337.70000000 1335.93000000 1334.81000000 1338.01000000 1330.40336957 5.57455140 11855 1520364600 2018.03.06 19:30 1335.98000000 1332.91000000 1332.89000000 1336.33000000 1330.64209627 5.21429307 11307 1520366400 2018.03.06 20:00 1332.93000000 1334.53000000 1332.28000000 1334.56000000 1331.01237282 4.99487321 10528 1520368200 2018.03.06 20:30 1334.52000000 1334.67000000 1334.03000000 1335.76000000 1331.36071826 4.71080419 6646 1520370000 2018.03.06 21:00 1334.67000000 1335.30000000 1334.61000000 1336.13000000 1331.73588795 4.42931064 6079 1520371800 2018.03.06 21:30 1335.30000000 1334.86000000 1334.56000000 1335.79000000 1332.03342243 4.16463503 5326 1520373600 2018.03.06 22:00 1334.93000000 1334.64000000 1334.31000000 1335.35000000 1332.28166792 3.88893123 4150 1520375400 2018.03.06 22:30 1334.64000000 1333.86000000 1333.25000000 1334.73000000 1332.43198526 3.53958751 5887 1520377200 2018.03.06 23:00 1333.87000000 1333.84000000 1333.61000000 1334.16000000 1332.56608190 3.10731226 1848 1520379000 2018.03.06 23:30 1333.81000000 1334.62000000 1333.65000000 1334.65000000 1332.76169315 2.89010427 1786 1520384400 2018.03.07 01:00 1337.66000000 1338.09000000 1336.43000000 1340.51000000 1333.26915094 2.66355918 9658 1520386200 2018.03.07 01:30 1338.10000000 1339.10000000 1337.57000000 1339.44000000 1333.82446990 2.51483832 7738 1520388000 2018.03.07 02:00 1339.09000000 1337.60000000 1337.42000000 1340.42000000 1334.18404420 2.29067131 10956 1520389800 2018.03.07 02:30 1337.59000000 1336.70000000 1336.52000000 1338.07000000 1334.42365903 2.21333117 9653 1520391600 2018.03.07 03:00 1336.69000000 1335.41000000 1334.78000000 1336.80000000 1334.51759627 2.01060440 10418 1520393400 2018.03.07 03:30 1335.36000000 1334.42000000 1334.23000000 1335.57000000 1334.50830139 1.95095521 7804 1520395200 2018.03.07 04:00 1334.42000000 1335.24000000 1334.34000000 1335.59000000 1334.57798697 1.91820953 6542 1520397000 2018.03.07 04:30 1335.26000000 1335.75000000 1335.26000000 1336.46000000 1334.68960726 1.84566914 6629 1520398800 2018.03.07 05:00 1335.75000000 1334.97000000 1334.22000000 1335.75000000 1334.71631133 1.73749808 6486 1520400600 2018.03.07 05:30 1334.97000000 1335.11000000 1334.92000000 1335.68000000 1334.75380549 1.59165122 4067 1520402400 2018.03.07 06:00 1335.10000000 1334.82000000 1334.58000000 1335.25000000 1334.76010973 1.56757031 2981 1520404200 2018.03.07 06:30 1334.83000000 1332.81000000 1332.08000000 1334.84000000 1334.57438499 1.64852299 5704 1520406000 2018.03.07 07:00 1332.80000000 1334.02000000 1332.30000000 1334.05000000 1334.52158642 1.67672588 5054 1520407800 2018.03.07 07:30 1334.01000000 1332.80000000 1332.75000000 1335.07000000 1334.35762581 1.79086426 6386 1520409600 2018.03.07 08:00 1332.79000000 1333.99000000 1332.17000000 1334.39000000 1334.32261383 1.79583807 5968 1520411400 2018.03.07 08:30 1333.98000000 1333.99000000 1333.84000000 1335.26000000 1334.29093632 1.80712054 6999 1520413200 2018.03.07 09:00 1334.00000000 1333.15000000 1332.82000000 1334.01000000 1334.18227572 1.86915275 7632 1520415000 2018.03.07 09:30 1333.12000000 1332.39000000 1332.27000000 1333.51000000 1334.01158279 1.98426443 7585 1520416800 2018.03.07 10:00 1332.41000000 1332.33000000 1331.29000000 1332.81000000 1333.85143205 2.09197958 9257 1520418600 2018.03.07 10:30 1332.34000000 1332.37000000 1331.97000000 1333.07000000 1333.71034328 2.17505955 6260 1520420400 2018.03.07 11:00 1332.37000000 1332.36000000 1332.05000000 1332.84000000 1333.58173916 2.01841881 6047 1520422200 2018.03.07 11:30 1332.34000000 1333.38000000 1331.95000000 1333.61000000 1333.56252591 1.60526220 6470 1520424000 2018.03.07 12:00 1333.38000000 1332.68000000 1332.55000000 1333.48000000 1333.47847582 1.36760477 5306 1520425800 2018.03.07 12:30 1332.74000000 1333.05000000 1331.90000000 1333.30000000 1333.43766860 1.17669037 6284 1520427600 2018.03.07 13:00 1333.05000000 1332.34000000 1332.24000000 1333.80000000 1333.33312873 1.13793438 5701 1520429400 2018.03.07 13:30 1332.33000000 1331.04000000 1330.60000000 1332.33000000 1333.11473552 1.26037353 7439 1520431200 2018.03.07 14:00 1331.03000000 1330.60000000 1329.66000000 1331.14000000 1332.87523690 1.33262983 8830 1520433000 2018.03.07 14:30 1330.60000000 1331.82000000 1330.47000000 1331.86000000 1332.77473815 1.20571283 5668 1520434800 2018.03.07 15:00 1331.86000000 1330.31000000 1329.43000000 1332.07000000 1332.54000118 1.25238551 12280 1520436600 2018.03.07 15:30 1330.31000000 1331.31000000 1330.16000000 1332.48000000 1332.42285821 1.15606876 12486 1520438400 2018.03.07 16:00 1331.32000000 1330.81000000 1330.26000000 1331.62000000 1332.26925267 1.09036977 8030 1520440200 2018.03.07 16:30 1330.84000000 1329.80000000 1328.60000000 1331.40000000 1332.03408575 1.23068148 16460 1520442000 2018.03.07 17:00 1329.80000000 1328.97000000 1328.45000000 1331.55000000 1331.74226806 1.35543219 15988 1520443800 2018.03.07 17:30 1328.97000000 1327.06000000 1326.77000000 1329.30000000 1331.29633777 1.73995593 15979 1520445600 2018.03.07 18:00 1327.06000000 1323.76000000 1322.72000000 1327.30000000 1330.57859131 2.41803456 15879 1520447400 2018.03.07 18:30 1323.76000000 1324.40000000 1323.30000000 1324.53000000 1329.99015404 2.76744961 10836 1520449200 2018.03.07 19:00 1324.36000000 1325.38000000 1324.02000000 1326.96000000 1329.55109175 2.94857696 14149 1520451000 2018.03.07 19:30 1325.36000000 1325.78000000 1324.55000000 1325.85000000 1329.19194016 3.07204704 8207 1520452800 2018.03.07 20:00 1325.77000000 1326.59000000 1325.42000000 1327.98000000 1328.94413633 3.09711212 10079 1520454600 2018.03.07 20:30 1326.62000000 1325.74000000 1325.67000000 1327.06000000 1328.63898049 3.14084656 6145 1520456400 2018.03.07 21:00 1325.75000000 1323.42000000 1323.32000000 1325.89000000 1328.14193473 3.32460020 7119 1520458200 2018.03.07 21:30 1323.33000000 1323.58000000 1322.20000000 1324.49000000 1327.70746476 3.33972852 8431 1520460000 2018.03.07 22:00 1323.57000000 1323.92000000 1322.87000000 1324.53000000 1327.34675383 3.31124398 6100 1520461800 2018.03.07 22:30 1323.91000000 1325.15000000 1323.52000000 1325.20000000 1327.13753918 3.11839797 5280 1520463600 2018.03.07 23:00 1325.17000000 1325.58000000 1324.85000000 1325.92000000 1326.98920211 2.92371119 2466 1520465400 2018.03.07 23:30 1325.58000000 1325.52000000 1325.18000000 1325.77000000 1326.84927810 2.80199411 1880 1520470800 2018.03.08 01:00 1324.64000000 1326.12000000 1324.64000000 1326.37000000 1326.77982304 2.67685259 2929 1520472600 2018.03.08 01:30 1326.13000000 1324.57000000 1324.23000000 1326.13000000 1326.56936371 2.45338836 3758 1520474400 2018.03.08 02:00 1324.55000000 1325.89000000 1323.62000000 1326.10000000 1326.50466240 2.30103395 6345 1520476200 2018.03.08 02:30 1325.88000000 1326.22000000 1325.64000000 1326.43000000 1326.47755170 2.02802851 5751 1520478000 2018.03.08 03:00 1326.21000000 1325.81000000 1325.81000000 1327.01000000 1326.41397534 1.75987072 6406 1520479800 2018.03.08 03:30 1325.82000000 1326.94000000 1325.55000000 1327.42000000 1326.46407293 1.62166695 5415 1520481600 2018.03.08 04:00 1326.94000000 1327.87000000 1326.86000000 1327.87000000 1326.59797075 1.64320653 4261 1520483400 2018.03.08 04:30 1327.87000000 1327.51000000 1327.29000000 1328.04000000 1326.68483068 1.71216223 4092 1520485200 2018.03.08 05:00 1327.50000000 1327.99000000 1327.07000000 1328.01000000 1326.80913252 1.68803827 3746 1520487000 2018.03.08 05:30 1328.00000000 1327.90000000 1327.50000000 1328.11000000 1326.91302466 1.68043930 2780 1520488800 2018.03.08 06:00 1327.90000000 1327.80000000 1327.65000000 1328.16000000 1326.99749850 1.70526779 2885 1520490600 2018.03.08 06:30 1327.79000000 1327.52000000 1327.28000000 1327.79000000 1327.04726055 1.71495304 2867 1520492400 2018.03.08 07:00 1327.53000000 1327.47000000 1326.68000000 1327.75000000 1327.08752145 1.73647560 3843 1520494200 2018.03.08 07:30 1327.48000000 1326.93000000 1326.75000000 1327.66000000 1327.07251940 1.70263272 5040 1520496000 2018.03.08 08:00 1326.93000000 1327.47000000 1326.68000000 1328.02000000 1327.11037470 1.51428901 5195 1520497800 2018.03.08 08:30 1327.46000000 1328.15000000 1327.35000000 1328.71000000 1327.20938663 1.35334301 6232 1520499600 2018.03.08 09:00 1328.14000000 1328.03000000 1327.83000000 1329.05000000 1327.28754029 1.17934887 6261 1520501400 2018.03.08 09:30 1328.04000000 1328.29000000 1327.78000000 1328.72000000 1327.38301264 1.13167363 5547 1520503200 2018.03.08 10:00 1328.27000000 1327.87000000 1327.44000000 1328.49000000 1327.42939239 1.07657162 6563 1520505000 2018.03.08 10:30 1327.88000000 1326.31000000 1325.96000000 1328.09000000 1327.32278359 0.99374987 7076 1520506800 2018.03.08 11:00 1326.31000000 1325.37000000 1324.56000000 1326.31000000 1327.13680420 1.02758006 8081 1520508600 2018.03.08 11:30 1325.38000000 1325.21000000 1324.67000000 1325.71000000 1326.95329904 0.97076502 5014 1520510400 2018.03.08 12:00 1325.21000000 1325.60000000 1324.71000000 1325.89000000 1326.82441342 1.01744937 4398 1520512200 2018.03.08 12:30 1325.60000000 1325.56000000 1325.15000000 1326.00000000 1326.70399309 1.08301948 3891 1520514000 2018.03.08 13:00 1325.56000000 1325.17000000 1325.12000000 1325.87000000 1326.55789851 1.17153125 3863 1520515800 2018.03.08 13:30 1325.18000000 1324.97000000 1324.01000000 1325.44000000 1326.40667008 1.27772026 5367 1520517600 2018.03.08 14:00 1324.97000000 1324.36000000 1324.01000000 1325.48000000 1326.21174912 1.38424711 5475 1520519400 2018.03.08 14:30 1324.36000000 1324.58000000 1323.65000000 1326.79000000 1326.05634444 1.45546124 11997 1520521200 2018.03.08 15:00 1324.59000000 1325.51000000 1324.50000000 1326.43000000 1326.00431164 1.41265062 9928 1520523000 2018.03.08 15:30 1325.50000000 1325.50000000 1323.67000000 1326.75000000 1325.95628196 1.36650942 18052 1520524800 2018.03.08 16:00 1325.50000000 1325.01000000 1324.63000000 1326.32000000 1325.86615987 1.34243702 12520 1520526600 2018.03.08 16:30 1325.03000000 1322.13000000 1321.90000000 1325.25000000 1325.51033512 1.60219655 18472 1520528400 2018.03.08 17:00 1322.11000000 1321.11000000 1319.43000000 1322.11000000 1325.09125558 1.90822011 14987 1520530200 2018.03.08 17:30 1321.14000000 1319.39000000 1319.00000000 1321.21000000 1324.54827886 2.36573860 11209 1520532000 2018.03.08 18:00 1319.41000000 1321.40000000 1319.18000000 1322.29000000 1324.24844278 2.45191221 10580 1520533800 2018.03.08 18:30 1321.41000000 1320.85000000 1319.44000000 1321.64000000 1323.92478156 2.48348238 8633 1520535600 2018.03.08 19:00 1320.84000000 1320.94000000 1319.41000000 1321.58000000 1323.64051665 2.45761841 9675 1520537400 2018.03.08 19:30 1320.93000000 1321.80000000 1320.28000000 1322.56000000 1323.46522935 2.29375039 9808 1520539200 2018.03.08 20:00 1321.80000000 1321.48000000 1319.99000000 1322.32000000 1323.27615989 2.14001949 8178 1520541000 2018.03.08 20:30 1321.47000000 1321.53000000 1320.17000000 1321.55000000 1323.10985895 2.08133595 5644 1520542800 2018.03.08 21:00 1321.51000000 1320.84000000 1320.34000000 1322.50000000 1322.89368190 2.09689081 6039 1520544600 2018.03.08 21:30 1320.83000000 1322.05000000 1320.54000000 1322.66000000 1322.81333125 2.04598351 8351 1520546400 2018.03.08 22:00 1322.03000000 1321.64000000 1321.27000000 1322.70000000 1322.70158541 1.96827436 6768 1520548200 2018.03.08 22:30 1321.63000000 1322.20000000 1321.23000000 1322.39000000 1322.65381537 1.86358005 6394 1520550000 2018.03.08 23:00 1322.19000000 1322.18000000 1321.70000000 1322.29000000 1322.60869010 1.77577001 2493 1520551800 2018.03.08 23:30 1322.18000000 1321.91000000 1321.79000000 1322.49000000 1322.54214819 1.69264665 1909 1520557200 2018.03.09 01:00 1321.39000000 1321.18000000 1321.02000000 1321.98000000 1322.41241979 1.64640927 3108 1520559000 2018.03.09 01:30 1321.18000000 1320.96000000 1320.21000000 1321.27000000 1322.27409409 1.57507531 4107 1520560800 2018.03.09 02:00 1320.99000000 1320.22000000 1320.12000000 1321.29000000 1322.07846608 1.41003038 6972 1520562600 2018.03.09 02:30 1320.19000000 1318.50000000 1318.07000000 1320.55000000 1321.73765979 1.29369046 7791 1520564400 2018.03.09 03:00 1318.49000000 1317.77000000 1317.50000000 1318.85000000 1321.35978743 1.23031244 8852 1520566200 2018.03.09 03:30 1317.76000000 1317.40000000 1316.88000000 1317.93000000 1320.98266482 1.40124753 6653 1520568000 2018.03.09 04:00 1317.34000000 1318.10000000 1316.88000000 1318.54000000 1320.70812531 1.50092132 6805 1520569800 2018.03.09 04:30 1318.11000000 1318.33000000 1317.89000000 1318.46000000 1320.48163719 1.56034536 4261 1520571600 2018.03.09 05:00 1318.36000000 1318.22000000 1317.55000000 1318.53000000 1320.26624317 1.63145287 4670 1520573400 2018.03.09 05:30 1318.23000000 1317.88000000 1317.65000000 1318.33000000 1320.03898191 1.72526139 3234 1520575200 2018.03.09 06:00 1317.89000000 1317.94000000 1317.03000000 1318.06000000 1319.83907887 1.79532081 4774 1520577000 2018.03.09 06:30 1317.94000000 1318.06000000 1317.76000000 1318.26000000 1319.66964279 1.80142537 3302 1520578800 2018.03.09 07:00 1318.06000000 1318.06000000 1317.63000000 1318.16000000 1319.51634348 1.80512864 2663 1520580600 2018.03.09 07:30 1318.05000000 1318.42000000 1317.63000000 1318.48000000 1319.41192981 1.77278239 3350 1520582400 2018.03.09 08:00 1318.42000000 1318.45000000 1318.05000000 1318.59000000 1319.32031745 1.76259117 3401 1520584200 2018.03.09 08:30 1318.46000000 1319.09000000 1318.36000000 1319.54000000 1319.29838246 1.65454831 5183 1520586000 2018.03.09 09:00 1319.08000000 1318.32000000 1318.24000000 1319.24000000 1319.20520317 1.57925094 5596 1520587800 2018.03.09 09:30 1318.38000000 1318.78000000 1318.14000000 1319.17000000 1319.16470763 1.42783818 7268 1520589600 2018.03.09 10:00 1318.80000000 1318.21000000 1318.02000000 1318.93000000 1319.07378310 1.25292571 6775 1520591400 2018.03.09 10:30 1318.21000000 1318.62000000 1318.01000000 1318.75000000 1319.03056566 1.06819143 5242 1520593200 2018.03.09 11:00 1318.62000000 1319.96000000 1318.61000000 1320.53000000 1319.11908322 1.02155141 6971 1520595000 2018.03.09 11:30 1319.96000000 1319.04000000 1318.86000000 1320.03000000 1319.11155148 0.92988599 4203 1520596800 2018.03.09 12:00 1319.04000000 1319.54000000 1318.87000000 1319.84000000 1319.15235610 0.93239055 4142 1520598600 2018.03.09 12:30 1319.54000000 1319.78000000 1319.44000000 1320.98000000 1319.21213171 0.97442956 5030 1520600400 2018.03.09 13:00 1319.82000000 1320.04000000 1319.56000000 1320.33000000 1319.29097631 0.99027513 4293 1520602200 2018.03.09 13:30 1320.04000000 1320.14000000 1319.71000000 1320.37000000 1319.37183571 0.96544462 3768 1520604000 2018.03.09 14:00 1320.21000000 1319.78000000 1319.17000000 1320.63000000 1319.41070850 0.95023056 4801 1520605800 2018.03.09 14:30 1319.78000000 1318.27000000 1317.91000000 1319.90000000 1319.30206959 0.89175653 5019 1520607600 2018.03.09 15:00 1318.26000000 1315.62000000 1314.12000000 1318.74000000 1318.95139630 1.05606823 12806 1520609400 2018.03.09 15:30 1315.70000000 1315.97000000 1312.89000000 1321.25000000 1318.66745379 1.17726290 28211 1520611200 2018.03.09 16:00 1315.96000000 1317.23000000 1315.94000000 1317.94000000 1318.53055343 1.20606266 16005 1520613000 2018.03.09 16:30 1317.23000000 1321.04000000 1315.58000000 1321.11000000 1318.76954834 1.31373636 19300 1520614800 2018.03.09 17:00 1321.08000000 1321.96000000 1319.68000000 1324.18000000 1319.07340088 1.48823031 19382 1520616600 2018.03.09 17:30 1321.96000000 1322.42000000 1320.21000000 1323.05000000 1319.39212461 1.68220437 14250 1520618400 2018.03.09 18:00 1322.42000000 1322.00000000 1320.99000000 1323.09000000 1319.64049369 1.79934720 11258 1520620200 2018.03.09 18:30 1322.01000000 1324.03000000 1321.53000000 1325.16000000 1320.05854191 2.10873503 10448 1520622000 2018.03.09 19:00 1324.03000000 1324.25000000 1323.40000000 1325.15000000 1320.45772840 2.34790782 8189 1520623800 2018.03.09 19:30 1324.26000000 1323.00000000 1322.61000000 1324.50000000 1320.69984950 2.43999444 6764 1520625600 2018.03.09 20:00 1322.99000000 1323.15000000 1322.13000000 1323.90000000 1320.93319717 2.48768161 7233 1520627400 2018.03.09 20:30 1323.17000000 1322.20000000 1321.72000000 1323.56000000 1321.05384506 2.47534591 5906 1520629200 2018.03.09 21:00 1322.19000000 1323.12000000 1322.18000000 1324.27000000 1321.25062172 2.54693592 5491 1520631000 2018.03.09 21:30 1323.11000000 1323.46000000 1322.85000000 1323.91000000 1321.46103870 2.58833504 4538 1520632800 2018.03.09 22:00 1323.45000000 1322.17000000 1321.96000000 1323.69000000 1321.52855882 2.57087652 6674 1520634600 2018.03.09 22:30 1322.18000000 1323.50000000 1321.94000000 1323.55000000 1321.71631512 2.61183782 4817 1520636400 2018.03.09 23:00 1323.58000000 1323.38000000 1322.92000000 1323.62000000 1321.87476130 2.63925880 1908 1520638200 2018.03.09 23:30 1323.37000000 1323.46000000 1323.23000000 1323.68000000 1322.02573642 2.66020075 1519 1520816400 2018.03.12 01:00 1323.49000000 1323.58000000 1323.24000000 1324.28000000 1322.17376152 2.65827885 743 1520818200 2018.03.12 01:30 1323.53000000 1322.95000000 1322.72000000 1323.55000000 1322.24768899 2.52525759 647 1520820000 2018.03.12 02:00 1322.96000000 1322.82000000 1322.66000000 1322.98000000 1322.30219480 2.04840129 210 1520854200 2018.03.12 11:30 1320.97000000 1320.93000000 1320.79000000 1321.06000000 1322.17150959 1.53705329 285 1520856000 2018.03.12 12:00 1320.92000000 1320.41000000 1319.86000000 1320.94000000 1322.00374677 1.22448653 4978 1520857800 2018.03.12 12:30 1320.39000000 1320.20000000 1320.09000000 1320.39000000 1321.83196136 1.36637263 1471