2018-02-18 15:13:36
1331.56
1331.73
1332.12
1332.42
1332.44
1332.42
1332.48
1333.51
1334.56
1336.15
1338.34
1339.59
1340.28
1340.65
1341.26
1343.81
1346.33
1348.14
1349.99
1351.78
1353.31
1354.75
1356.25
1357.87
1359.35
1362.45
1364.22
1366.28
1368.09
1369.9
1371.71
1372.91
1372.86
1371.83
1371.01
1370.85
1370.29
1370.01
1369.78
1369.91
1370.03
1370.88
1372.3
1375.21
1377.52
1379.49
1382.03
1383.71
1386.09
1388.35
1390.83
1392.98
1395.06
1396.63
1398.43
1398.81
1400.2
1400.8
1400.46
1400.31
1399.88
1399.85
1399.75
1399.88
1400.05
1400.11
1400.08
1399.65
1398.19
1396.65
1395.32
1395.06
1394.3
1394.09
1393.3
1393.29
1392.86
1392.37
1393.01
1394.33
1395.28
1395.96
1396.47
1397.31
1398.99
1400.86
1403.83
1405.91
1409.39
1415.1
1418.35
1417.77
1415.75
1413.71
1412.45
1411.93
1412.64
1412.98
1412.99
1413.47
1414.15
1414.74
1415.31
1417.06
1417.43
1417.81
1417.71
1417.86
1417.95
1418.21
1417.92
1417.78
1417.55
1417.18
1417.18
1417.46
1418.23
1418.51
1418.61
1418.9
1419.37
1419.75
1420
1420.48
1421.97
1423.89
1425.49
1427.15
1429.15
1430.22
1431.13
1431.46
1431.99
1433.01
1434.21
1435.68
1437.86
1440.17
1442.16
1444.36
1446.82
1447.29
1449.59
1451.57
1453.66
1455.93
1457.88
1459.43
1461
1462.86
1464.78
1465.47
1467.49
1469.59
1471.1
1472.48
1473.95
1474.57
1475.84
1477.08
1478.02
1478.6
1478.64
1478.9
1479.76
1481.39
1482.08
1481.88
1481.37
1481.28
1481.47
1482.17
1483.24
1485.08
1486.64
1488.27
1490.29
1491.09
1493.93
1496.99
1498.84
1501.71
1502.86
1505.76
1508.09
1509.65
1509.95
1510.23
1510.36
1511.23
1512.49
1513.91
1513.98
1515.19
1516.83
1518.8
1520.5
1521.87
1523.45
1525.1
1525.41
1527.33
1527.54
1528.59
1529.87
1531.68
1533.94
1535.3
1536.81
1537.78
1539.85
1542.3
1544.28
1546.34
1548.29
1549.93
1552.28
1554.16
1555.14
1557.78
1560
1560.29
1561.85
1562.49
1563.26
1564.05
1564.83
1565.89
1567.1
1568.75
1570.8
1572.07
1572.46
1572.52
1572.86
1572.55
1572.93
1573.15
1573.97
1576.88
1580.55
1585.6
1588.32
1589.56
1590.04
1590.42
1592.12
1595.03
1596.68
1597.75
1599.42
1600.39
1600.79
1601.14
1602.05
1602.24
1604.04
1605.66
1607.1
1608.1
1608.11
1607.32
1606.02
1604.69
1603.47
1603.51
1603.95
1604.56
1605.6
1607.17
1610.61
1623.17
1626.09
1629.01
1632.49
1635.53
1635.7
1637.93
1639.81
1640.42
1642.22
1642.92
1644.06
1644.6
1644.99
1645.6
1646.2
1646.65
1647.11
1648.41
1649.64
1650.53
1651.22
1652
1653.2
1655.47
1657.09
1657.16
1657.52
1657.93
1658.23
1659.68
1661.88
1663.91
1665.81
1665.18
1663.99
1663.21
1662.58
1662.33
1662.51
1662.8
1663.44
1665.16
1667.04
1668.09
1669
1669.69
1670.66
1671.74
1673.19
1675.17
1678.17
1680.43
1683.45
1685.28
1687.67
1690.68
1693.53
1696.68
1699.77
1703.23
1705.98
1711.06
1714.06
1715.32
1718.03
1720.76
1722.48
1724.62
1726.12
1727.42
1729.85
1733.24
1735.41
1737.34
1738.19
1738.91
1740.1
1740.63
1740.43
1739.58
1738.41
1737.5
1737.33
1738.66
1740.07
1741.24
1742.72
1744.71
1747.49
1751.83
1753.94
1755.23
1756.83
1759.34
1761.96
1764.99
1768.04
1771.41
1774.7
1778.38
1781.01
1783.8
1785.94
1788.26
1790
1792.36
1795.63
1798.2
1799.69
1800.51
1801.05
1801.76
1803.04
1804.07
1804.88
1806.23
1807.85
1809.94
1812.65
1818.02
1822.91
1826.45
1830.25
1834.1
1837.51
1839.81
1842.29
1846.87
1849.88
1852.72
1854.86
1856.8
1858.84
1861.27
1863.97
1865.87
1866.46
1867.23
1870.28
1872.07
1873.2
1875.27
1878.59
1881.46
1883.85
1885.78
1888.24
1890.58
1895.04
1899.85
1904.59
1908
1911.12
1915.61
1919.43
1922.05
1925.86
1930.06
1932.91
1936.07
1938.34
1940.97
1944.17
1947.58
1951.09
1954.06
1957.01
1959.34
1961.23
1963.26
1965.39
1968.29
1970.25
1971.43
1972.24
1973.4
1973.74
1973.9
1974.69
1976.47
1978.12
1981.2
1984.73
1988.34
1991.94
1994.84
1997.38
2000.71
2001.81
2005.38
2006.22
2006.66
2007.09
2008
2008.64
2009.48
2010.29
2012.01
2013.74
2014.55
2015.3
2015.52
2015.64
2015.83
2016.01
2017.36
2018.3
2019.51
2021.63
2023.98
2024.98
2025.41
2025.66
2026.06
2023.79
2021.11
2018.29
2015.53
2014.24
2012.63
2011.98
2013.31
2015.5
2018.41
2021.77
2026.16
2029.87
2032.79
2035.24
2037.05
2038.49
2039.84
2040.76
2040.44
2039.83
2038.73
2037.53
2037.13
2037.7
2038.48
2038.62
2038.58
2039.18
2040.31
2042.14
2043.89
2046.48
2048.8
2051.21
2053.62
2055.18
2056.64
2058.49
2060.95
2063.33
2065.41
2066.59
2068.23
2070.74
2071.94
2070.82
2069.84
2070.23
2070.92
2071.42
2072.31
2074.55
2077.03
2079.3
2081.92
2085
2087.73
2088.49
2089.74
2090.63
2092.06
2095.22
2098.98
2102.24
2104.38
2106.68
2109.14
2111.49
2112.64
2116.66
2121.07
2125.2
2131.08
2136.45
2140.5
2143.5
2144.96
2146.32
2147.42
2148.63
2150.35
2151.74
2152.65
2154.03
2156.12
2158.7
2159.94
2162
2164.17
2166.25
2168.78
2170.92
2173.7
2176.16
2178.26
2179.43
2180.49
2182.14
2183.1
2184.91
2186.99
2188.03
2189.01
2190.14
2191.08
2192.66
2193.86
2195.19
2196.18
2197.95
2201.38
2205.57
2208.49
2210.01
2210.61
2211.48
2212.43
2212.4
2212.7
2214.16
2215.19
2215.77
2219.3
2221.49
2221.58
2221.77
2222.06
2222.37
2222.9
2223.79
2224.72
2224.75
2224.64
2224.23
2223.2
2222.88
2223.07
2223.02
2223.19
2223.32
2223.08
2222.98
2223.05
2223.55
2223.95
2225.02
2226.58
2228.41
2229.69
2230.87
2231.98
2232.89
2234.35
2235.2
2235.5
2235.77
2235.73
2235.56
2235.56
2235.43
2235.12
2234.97
2235.13
2235.71
2236.4
2237.9
2240.27
2243.29
2245.93
2248.12
2251.04
2254.34
2258.77
2261.46
2265.59
2268.74
2270.7
2271.94
2273.22
2273.43
2274.9
2276.54
2278.89
2280.9
2282.89
2285.69
2287.46
2288.14
2288.39
2288.3
2287.76
2287.12
2286.77
2287.8
2289.52
2291.39
2293.75
2296.56
2300.16
2304.19
2308.59
2311.97
2315.75
2319.46
2322.37
2324.42
2325.64
2326.91
2329.18
2330.84
2333.35
2337.35
2341.89
2347.33
2351.58
2356.15
2361.35
2365.22
2367.62
2370.58
2372.3
2373.9
2375.63
2376.94
2377.87
2379.1
2380.4
2382.39
2385.18
2387.24
2389.55
2392.22
2394.69
2396.41
2397.43
2398.3
2398.39
2398.95
2400.27
2402.62
2405.08
2408.06
2410.26
2412.49
2414.73
2416.06
2418.07
2420.11
2421.77
2423.71
2425.89
2429.37
2433.34
2435.15
2440.02
2443.76
2446.61
2450.18
2453.27
2455.76
2457.53
2459.71
2462.09
2465.07
2466.7
2469
2470.31
2470.71
2470.88
2471.16
2471.75
2472.85
2473.54
2474.26
2474.36
2474.75
2473.61
2471.18
2468.47
2465.76
2462.82
2461.33
2460.54
2459.82
2460.87
2462.76
2464.76
2466.55
2468.24
2468.45
2468.87
2470.06
2471.6
2473.27
2474.93
2476.29
2476.91
2477.64
2478.35
2479.07
2480.28
2481.51
2482.73
2484.13
2485.16
2485.92
2485.36
2484.21
2483.16
2482.85
2483.37
2484.41
2485.5
2486.04
2485.61
2484.53
2484.43
2485.36
2486.53
2488.28
2490.21
2491.93
2493.3
2493.82
2494.26
2495.46
2497.69
2500.86
2502.38
2503.6
2504.9
2506.66
2508.63
2509.6
2510.7
2512.29
2513.79
2515.86
2518.39
2521.51
2524.2
2526.45
2529.07
2532
2534.72
2537.18
2538.8
2539.38
2540.36
2541.53
2542.33
2542.58
2543.81
2546.29
2548.91
2550.96
2552.28
2553.87
2556.55
2558.3
2560.1
2562.54
2564.76
2566.5
2567.77
2570.92
2573.41
2574.72
2576.04
2577.41
2578.31
2579.2
2580.24
2581.78
2582.97
2584.15
2586.02
2588.36
2590.72
2594.11
2597.71
2600.54
2602.79
2605.24
2606.76
2609.04
2610.75
2613.26
2614.93
2615.68
2616.31
2618.06
2619.72
2621.44
2623.36
2625.78
2628.54
2629.76
2632.09
2634.63
2637.16
2639.2
2640.89
2641.7
2643.08
2645.06
2646.73
2648.43
2650.61
2652.85
2655.71
2656.91
2657.42
2657.36
2657.45
2658.14
2659.47
2660.83
2662.5
2664.3
2667.29
2669.54
2671.95
2673.93
2674.87
2675.14
2675.24
2675.7
2676.8
2677.79
2679.63
2681.52
2683.07
2684.26
2685.2
2685.8
2686.32
2687.22
2688.25
2689.13
2691.02
2692.65
2694.47
2696.29
2697.82
2699.02
2700.69
2702.89
2705.33
2707.57
2709.29
2710.44
2712.48
2714.04
2715.01
2716.31
2718.95
2721.54
2723.86
2726.68
2728.6
2730.95
2732.42
2733.09
2733.77
2733.42
2732.73
2732.56
2732.5
2733.69
2736.1
2739.57
2742.24
2743.29
2743.83
2744.74
2745.9
2746.15
2745.02
2744.34
2744.49
2746
2747.91
2749.77
2751.61
2754.55
2757.64
2761.55
2763.91
2766.1
2768.77
2770.56
2771.08
2771.81
2773.23
2774.78
2775.82
2777.04
2778.26
2779.41
2780.55
2782.27
2784.54
2786.72
2788.38
2790.16
2791.76
2794.21
2796.99
2799.75
2802.64
2803.59
2805.11
2806.32
2807.11
2808.3
2809.99
2811.5
2812.48
2813.29
2814.08
2814.5
2814.73
2815.09
2815.29
2815.84
2816.81
2817.62
2819.01
2820.51
2821.87
2823.3
2824.54
2825.41
2826.16
2826.62
2826.96
2827.44
2827.59
2827.67
2827.91
2828.1
2828.19
2827.99
2827.3
2827.11
2827.6
2827.98
2828.51
2828.8
2829.21
2829.53
2829.95
2830.28
2830.15
2827.81
2826.96
2824.84
2823.14
2820.8
2819.95
2811.65
2805.22
2804.85
2802.19
2799.93
2797.91
2793.9
2788.9
2775.39
2770.17
2756.56
2754.07
2750.76
2747.17
2741.43
2739.44
2738.98
2737.83
2736.99
2736.56
2736.49
2736.44
2736.16
2735.57
2732.67
2729.09
2725.45
2724.57
2724.61
2724.61
2724.07
2723.51
2721.49
2717.38
2709.1
2703.36
2701.79
2698.88
2694.76
2683.62
2672.66
2669.42
2663.39
2648.44
2638.83
2630.67
2628.29
2622.15
2613.52
2612.04
2596.68
2587.6
2579.71
2577.44
2577.27
2577.44
2577.73
2577.97
2578.24
2578.52
2578.85
2579.11
2579.38
2579.72
2580.06
2580.38
2580.71
2581.08
2581.38
2581.71
2581.98
2582.28
2582.67
2582.97
2583.27
2583.54
2583.9
2584.25
2584.56
2584.73
2585.06
2585.39
2585.74
2586.23
2586.52
2586.89
2587.2
2587.29
2587.37
2587.28
2587.19
2587.22
2587.25
2587.18
2586.94
2586.86
2587.03
2587.16
2587.43
2587.71
2588.2
2588.58
2588.82
2589.02
2589.24
2589.38
2588.74
2587.91
2587.23
2586.37
2585.33
2584.4
2583.65
2582.86
2581.93
2581.03
2580.28
2579.81
2579.6
2579.49
2579.34
2579.2
2578.99
2574.14
2572.08
2565.74
2562.97
2562.3
2562.38
2562.13
2561.6
2561.35
2559.32
2558.92
2555.24
2548.81
2547.36
2541.63
2540.75
2538.96
2535.59
2528.32
2523.79
2521.21
2517.11
2507.97
2491.97
2481.3
2479
2475.21
2472.76
2466.64
2464.1
2463.03
2464.65
2464.94
2467.64
2470.49
2473.33
2473.68
2473.15
2472.22
2470.83
2469.61
2469.43
2468.33
2467.05
2466.87
2466.23
2465.65
2465.07
2463.91
2463.85
2463.35
2462.34
2460.72
2460.16
2455.64
2453.67
2446.78
2444.65
2440.08
2433.45
2428.12
2416.42
2411.63
2410.37
2410.15
2410.89
2412.46
2413.74
2415.43
2416.53
2416.71
2417.69
2418.68
2419.73
2421.47
2424.47
2427.44
2429.26
2428.5
2427.21
2426.01
2424.64
2423.52
2422.39
2421.27
2419.98
2418.23
2417.13
2416.74
2416.65
2416.75
2416.92
2417.2
2417.58
2418.34
2419.02
2419.05
2419.08
2417.66
2414.79
2412.34
2409.67
2401.31
2400.49
2397.18
2392.23
2386.6
2384.89
2378.94
2376.7
2370.99
2363.02
2357.47
2354.57
2348.47
2347.61
2341.6
2332.82
2324.51
2323.42
2318.76
2317.14
2313.61
2311.61
2308.61
2306.91
2304
2302.04
2301.11
2300.72
2300.36
2299.95
2299.26
2297.74
2297.18
2296.93
2296.81
2295.66
2294.37
2291.28
2288.46
2285.93
2285.02
2284.71
2283.94
2283.13
2282.47
2281.15
2280.96
2280.65
2279.08
2278.03
2277.6
2275.74
2272.3
2267.69
2261.04
2254.66
2250.43
2248.19
2245.83
2244.7
2243.49
2241.65
2239.51
2238.46
2237.81
2237.44
2236.98
2236.67
2236.57
2236.6
2236.63
2235.96
2235.09
2234.48
2234.27
2233.88
2233.51
2232.41
2230.17
2228.23
2226.2
2224.01
2222.72
2221.9
2220.71
2220.59
2219.36
2218.43