Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1070.98000000 1071.17000000 0.01000000 2.00000000 19.00000000 0.01000000 1.16996000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1517959800 2018.02.06 23:30 1068.73000000 1069.31000000 1068.52000000 1069.51000000 1069.31000000 0.00000000 425 1517960700 2018.02.06 23:45 1069.31000000 1069.56000000 1069.27000000 1070.25000000 1069.33380952 0.00000000 801 1517965200 2018.02.07 01:00 1068.79000000 1070.49000000 1068.79000000 1070.68000000 1069.44392290 0.00000000 796 1517966100 2018.02.07 01:15 1070.54000000 1070.54000000 1070.41000000 1071.59000000 1069.54831120 0.00000000 987 1517967000 2018.02.07 01:30 1070.52000000 1070.59000000 1070.02000000 1070.70000000 1069.64751965 0.00000000 840 1517967900 2018.02.07 01:45 1070.58000000 1070.54000000 1069.75000000 1070.95000000 1069.73251778 0.00000000 1244 1517968800 2018.02.07 02:00 1070.54000000 1070.88000000 1069.92000000 1071.21000000 1069.84180180 0.00000000 1922 1517969700 2018.02.07 02:15 1070.90000000 1071.22000000 1070.86000000 1071.78000000 1069.97305877 0.00000000 1893 1517970600 2018.02.07 02:30 1071.23000000 1070.70000000 1070.58000000 1071.43000000 1070.04229127 0.00000000 1108 1517971500 2018.02.07 02:45 1070.75000000 1071.38000000 1070.68000000 1071.45000000 1070.16969210 0.00000000 1804 1517972400 2018.02.07 03:00 1071.39000000 1071.97000000 1071.39000000 1072.49000000 1070.34115000 0.00000000 1602 1517973300 2018.02.07 03:15 1071.95000000 1072.02000000 1071.37000000 1072.14000000 1070.50104047 0.00000000 1546 1517974200 2018.02.07 03:30 1072.04000000 1072.87000000 1071.92000000 1073.33000000 1070.72665567 0.00000000 1635 1517975100 2018.02.07 03:45 1072.87000000 1072.89000000 1072.62000000 1073.35000000 1070.93268846 0.00000000 1234 1517976000 2018.02.07 04:00 1072.91000000 1072.85000000 1072.57000000 1073.03000000 1071.11528956 0.00000000 1030 1517976900 2018.02.07 04:15 1072.84000000 1073.38000000 1072.64000000 1073.70000000 1071.33097627 0.00000000 1066 1517977800 2018.02.07 04:30 1073.36000000 1073.57000000 1072.92000000 1073.69000000 1071.54421662 0.00000000 1294 1517978700 2018.02.07 04:45 1073.56000000 1074.39000000 1073.55000000 1074.47000000 1071.81524361 0.00000000 1560 1517979600 2018.02.07 05:00 1074.37000000 1073.69000000 1073.56000000 1074.53000000 1071.99379184 0.00000000 1438 1517980500 2018.02.07 05:15 1073.67000000 1073.36000000 1073.32000000 1073.85000000 1072.12390690 1.48268255 1381 1517981400 2018.02.07 05:30 1073.30000000 1073.38000000 1073.22000000 1073.68000000 1072.24353482 1.38638334 1378 1517982300 2018.02.07 05:45 1073.38000000 1073.09000000 1072.95000000 1073.69000000 1072.32415055 1.27001826 1092 1517983200 2018.02.07 06:00 1073.13000000 1072.59000000 1072.55000000 1073.19000000 1072.34946954 1.20432219 1205 1517984100 2018.02.07 06:15 1072.59000000 1072.36000000 1072.29000000 1072.85000000 1072.35047244 1.13429106 1010 1517985000 2018.02.07 06:30 1072.37000000 1072.81000000 1072.27000000 1072.94000000 1072.39423697 1.06362646 577 1517985900 2018.02.07 06:45 1072.81000000 1072.94000000 1072.63000000 1073.10000000 1072.44621440 0.97664155 609 1517986800 2018.02.07 07:00 1072.88000000 1072.70000000 1072.62000000 1073.17000000 1072.47038446 0.90682255 699 1517987700 2018.02.07 07:15 1072.71000000 1072.83000000 1072.67000000 1073.19000000 1072.50463356 0.85440207 740 1517988600 2018.02.07 07:30 1072.85000000 1073.08000000 1072.85000000 1073.47000000 1072.55943036 0.73659434 983 1517989500 2018.02.07 07:45 1073.11000000 1073.13000000 1073.02000000 1073.58000000 1072.61377033 0.66701654 1165 1517990400 2018.02.07 08:00 1073.12000000 1074.15000000 1073.11000000 1074.42000000 1072.76007792 0.64818701 1688 1517991300 2018.02.07 08:15 1074.15000000 1074.14000000 1073.25000000 1074.28000000 1072.89149907 0.62207945 1260 1517992200 2018.02.07 08:30 1074.13000000 1073.72000000 1073.18000000 1074.44000000 1072.97040392 0.60871746 1291 1517993100 2018.02.07 08:45 1073.72000000 1073.32000000 1073.10000000 1073.84000000 1073.00369878 0.59767612 1928 1517994000 2018.02.07 09:00 1073.32000000 1073.73000000 1073.00000000 1074.11000000 1073.07287033 0.58627174 2320 1517994900 2018.02.07 09:15 1073.72000000 1074.67000000 1073.37000000 1074.94000000 1073.22497792 0.62887356 2841 1517995800 2018.02.07 09:30 1074.65000000 1074.31000000 1074.01000000 1075.15000000 1073.32831335 0.64720148 2999 1517996700 2018.02.07 09:45 1074.31000000 1073.97000000 1073.27000000 1074.35000000 1073.38942637 0.61502446 2498 1517997600 2018.02.07 10:00 1074.06000000 1075.02000000 1074.00000000 1075.27000000 1073.54471909 0.71226409 4267 1517998500 2018.02.07 10:15 1075.05000000 1074.92000000 1074.79000000 1075.82000000 1073.67569823 0.78599607 2598 1517999400 2018.02.07 10:30 1074.91000000 1074.46000000 1074.00000000 1075.14000000 1073.75039363 0.81333302 2484 1518000300 2018.02.07 10:45 1074.42000000 1074.81000000 1073.80000000 1075.40000000 1073.85130853 0.84830935 2577 1518001200 2018.02.07 11:00 1074.81000000 1075.31000000 1074.31000000 1075.63000000 1073.99023152 0.88019841 2019 1518002100 2018.02.07 11:15 1075.34000000 1075.72000000 1075.01000000 1075.77000000 1074.15497138 0.90535926 2128 1518003000 2018.02.07 11:30 1075.72000000 1075.55000000 1075.27000000 1076.08000000 1074.28783125 0.92326306 2110 1518003900 2018.02.07 11:45 1075.57000000 1075.79000000 1075.49000000 1076.44000000 1074.43089494 0.94919884 2040 1518004800 2018.02.07 12:00 1075.78000000 1075.38000000 1074.82000000 1076.18000000 1074.52128590 0.89993554 2050 1518005700 2018.02.07 12:15 1075.36000000 1075.65000000 1075.10000000 1075.71000000 1074.62878248 0.85893596 1556 1518006600 2018.02.07 12:30 1075.64000000 1075.98000000 1075.48000000 1076.19000000 1074.75746986 0.84310703 1670 1518007500 2018.02.07 12:45 1076.06000000 1075.94000000 1075.72000000 1076.35000000 1074.87009178 0.80332926 1712 1518008400 2018.02.07 13:00 1075.96000000 1075.85000000 1075.42000000 1076.13000000 1074.96341637 0.81750208 1890 1518009300 2018.02.07 13:15 1075.84000000 1075.51000000 1075.12000000 1076.02000000 1075.01547195 0.80639803 1602 1518010200 2018.02.07 13:30 1075.48000000 1075.30000000 1075.04000000 1075.68000000 1075.04256986 0.75416270 1809 1518011100 2018.02.07 13:45 1075.32000000 1075.64000000 1075.14000000 1075.80000000 1075.09946797 0.65295913 1516 1518012000 2018.02.07 14:00 1075.57000000 1074.45000000 1074.30000000 1075.96000000 1075.03761388 0.60939243 1932 1518012900 2018.02.07 14:15 1074.52000000 1073.31000000 1072.88000000 1074.54000000 1074.87307922 0.75878201 3095 1518013800 2018.02.07 14:30 1073.31000000 1071.86000000 1071.83000000 1073.51000000 1074.58611930 1.08677055 2128 1518014700 2018.02.07 14:45 1071.85000000 1072.88000000 1071.62000000 1073.17000000 1074.42363175 1.20733123 2043 1518015600 2018.02.07 15:00 1072.87000000 1072.23000000 1071.88000000 1073.71000000 1074.21471444 1.37573784 2644 1518016500 2018.02.07 15:15 1072.26000000 1072.49000000 1072.09000000 1073.07000000 1074.05045592 1.48483248 2726 1518017400 2018.02.07 15:30 1072.53000000 1072.22000000 1071.62000000 1072.84000000 1073.87612678 1.60735717 2857 1518018300 2018.02.07 15:45 1072.26000000 1071.90000000 1071.63000000 1072.89000000 1073.68792423 1.72798182 2902 1518019200 2018.02.07 16:00 1071.98000000 1071.24000000 1070.87000000 1072.52000000 1073.45478859 1.86221611 3680 1518020100 2018.02.07 16:15 1071.24000000 1072.11000000 1071.07000000 1072.47000000 1073.32671349 1.86391132 3675 1518021000 2018.02.07 16:30 1072.14000000 1073.20000000 1071.52000000 1073.91000000 1073.31464554 1.80081171 5315 1518021900 2018.02.07 16:45 1073.19000000 1073.40000000 1073.07000000 1073.98000000 1073.32277453 1.71133115 4388 1518022800 2018.02.07 17:00 1073.41000000 1074.17000000 1073.17000000 1074.34000000 1073.40346267 1.63946298 4688 1518023700 2018.02.07 17:15 1074.14000000 1073.78000000 1073.04000000 1074.24000000 1073.43932337 1.55709209 4482 1518024600 2018.02.07 17:30 1073.77000000 1073.67000000 1073.39000000 1074.66000000 1073.46129257 1.44904611 4031 1518025500 2018.02.07 17:45 1073.68000000 1074.45000000 1073.57000000 1074.81000000 1073.55545519 1.35874602 4756 1518026400 2018.02.07 18:00 1074.46000000 1075.31000000 1073.77000000 1075.97000000 1073.72255469 1.34090470 5451 1518027300 2018.02.07 18:15 1075.31000000 1074.89000000 1074.77000000 1075.68000000 1073.83373996 1.33602146 4068 1518028200 2018.02.07 18:30 1074.89000000 1074.63000000 1074.21000000 1075.95000000 1073.90957425 1.33490961 3730 1518029100 2018.02.07 18:45 1074.63000000 1073.54000000 1073.15000000 1075.06000000 1073.87437670 1.26351564 3637 1518030000 2018.02.07 19:00 1073.58000000 1073.83000000 1072.94000000 1074.30000000 1073.87015035 1.25490629 3338 1518030900 2018.02.07 19:15 1073.79000000 1073.68000000 1073.51000000 1074.41000000 1073.85204079 1.24082439 3248 1518031800 2018.02.07 19:30 1073.67000000 1074.23000000 1073.19000000 1075.15000000 1073.88803691 1.17590628 3643 1518032700 2018.02.07 19:45 1074.24000000 1072.43000000 1072.27000000 1074.43000000 1073.74917625 1.14614773 5968 1518033600 2018.02.07 20:00 1072.43000000 1072.83000000 1072.02000000 1073.19000000 1073.66163565 1.08951054 5647 1518034500 2018.02.07 20:15 1072.83000000 1071.52000000 1070.72000000 1074.62000000 1073.45767035 1.12375037 5600 1518035400 2018.02.07 20:30 1071.54000000 1070.76000000 1070.67000000 1072.97000000 1073.20074937 1.23451930 5628 1518036300 2018.02.07 20:45 1070.76000000 1070.91000000 1070.50000000 1071.61000000 1072.98258276 1.32730571 3370 1518037200 2018.02.07 21:00 1070.89000000 1071.08000000 1070.86000000 1072.03000000 1072.80138440 1.38207679 3524 1518038100 2018.02.07 21:15 1071.05000000 1071.00000000 1070.77000000 1071.79000000 1072.62982398 1.48420132 3269 1518039000 2018.02.07 21:30 1071.00000000 1070.71000000 1069.99000000 1071.10000000 1072.44698360 1.59833491 3118 1518039900 2018.02.07 21:45 1070.67000000 1070.77000000 1070.04000000 1071.12000000 1072.28727088 1.68021541 3433 1518040800 2018.02.07 22:00 1070.77000000 1071.97000000 1070.05000000 1072.04000000 1072.25705461 1.63792300 3245 1518041700 2018.02.07 22:15 1071.91000000 1072.31000000 1071.12000000 1072.63000000 1072.26209702 1.60070609 3653 1518042600 2018.02.07 22:30 1072.31000000 1072.31000000 1071.62000000 1072.52000000 1072.26665921 1.56833466 1533 1518043500 2018.02.07 22:45 1072.29000000 1072.67000000 1072.22000000 1073.50000000 1072.30507262 1.48583534 1527 1518044400 2018.02.07 23:00 1072.67000000 1072.93000000 1071.97000000 1073.17000000 1072.36458951 1.32742041 858 1518045300 2018.02.07 23:15 1072.96000000 1073.72000000 1072.58000000 1073.96000000 1072.49367623 1.24287277 530 1518046200 2018.02.07 23:30 1073.72000000 1074.47000000 1073.42000000 1074.57000000 1072.68189754 1.26044986 409 1518047100 2018.02.07 23:45 1074.46000000 1073.74000000 1073.66000000 1074.96000000 1072.78266920 1.29467193 526 1518051600 2018.02.08 01:00 1075.39000000 1075.09000000 1074.32000000 1075.55000000 1073.00241499 1.44192785 664 1518052500 2018.02.08 01:15 1075.17000000 1074.73000000 1074.26000000 1075.68000000 1073.16694690 1.54753453 1118 1518053400 2018.02.08 01:30 1074.73000000 1075.03000000 1074.37000000 1075.17000000 1073.34438053 1.66213092 1264 1518054300 2018.02.08 01:45 1075.01000000 1074.99000000 1074.52000000 1075.12000000 1073.50110619 1.75784869 1150 1518055200 2018.02.08 02:00 1074.99000000 1073.64000000 1072.92000000 1075.24000000 1073.51433417 1.75766420 1804 1518056100 2018.02.08 02:15 1073.65000000 1072.08000000 1071.52000000 1073.70000000 1073.37773092 1.67391478 1523 1518057000 2018.02.08 02:30 1072.08000000 1071.88000000 1071.62000000 1072.36000000 1073.23508988 1.55803817 2099 1518057900 2018.02.08 02:45 1071.88000000 1071.92000000 1071.72000000 1072.58000000 1073.10984322 1.47084300 1779 1518058800 2018.02.08 03:00 1071.93000000 1072.19000000 1070.97000000 1072.22000000 1073.02223911 1.40424137 1625 1518059700 2018.02.08 03:15 1072.19000000 1072.00000000 1071.59000000 1072.54000000 1072.92488300 1.34779176 1823 1518060600 2018.02.08 03:30 1072.04000000 1073.27000000 1071.92000000 1073.30000000 1072.95775129 1.25209204 2141 1518061500 2018.02.08 03:45 1073.26000000 1073.13000000 1072.97000000 1073.39000000 1072.97415593 1.14983105 1859 1518062400 2018.02.08 04:00 1073.09000000 1071.82000000 1071.50000000 1073.22000000 1072.86423631 1.18285719 1663 1518063300 2018.02.08 04:15 1071.91000000 1071.51000000 1071.33000000 1072.08000000 1072.73526143 1.25195245 1255 1518064200 2018.02.08 04:30 1071.51000000 1071.16000000 1070.82000000 1071.54000000 1072.58523653 1.34681556 1511 1518065100 2018.02.08 04:45 1071.14000000 1070.67000000 1070.24000000 1071.22000000 1072.40283305 1.47681816 1385 1518066000 2018.02.08 05:00 1070.67000000 1070.15000000 1070.02000000 1070.90000000 1072.18827752 1.63182547 1405 1518066900 2018.02.08 05:15 1070.15000000 1069.67000000 1069.34000000 1070.30000000 1071.94844157 1.77341085 1943 1518067800 2018.02.08 05:30 1069.67000000 1069.68000000 1069.32000000 1069.88000000 1071.73239951 1.82584540 1141 1518068700 2018.02.08 05:45 1069.69000000 1069.75000000 1069.35000000 1069.91000000 1071.54359956 1.88353178 1065 1518069600 2018.02.08 06:00 1069.71000000 1070.44000000 1069.57000000 1070.46000000 1071.43849484 1.75604083 1102 1518070500 2018.02.08 06:15 1070.41000000 1069.22000000 1069.12000000 1070.49000000 1071.22720962 1.71680999 2072 1518071400 2018.02.08 06:30 1069.24000000 1069.67000000 1068.65000000 1069.79000000 1071.07890394 1.55927058 2457 1518072300 2018.02.08 06:45 1069.66000000 1069.52000000 1069.42000000 1070.07000000 1070.93043690 1.35522942 1730 1518073200 2018.02.08 07:00 1069.54000000 1068.94000000 1068.77000000 1069.78000000 1070.74087148 1.30566018 2313 1518074100 2018.02.08 07:15 1068.94000000 1068.84000000 1068.77000000 1069.65000000 1070.55983610 1.35632384 2645 1518075000 2018.02.08 07:30 1068.79000000 1069.16000000 1068.12000000 1069.45000000 1070.42651838 1.37418997 3053 1518075900 2018.02.08 07:45 1069.16000000 1068.56000000 1068.48000000 1069.58000000 1070.24875472 1.41323680 1669 1518076800 2018.02.08 08:00 1068.56000000 1069.11000000 1068.07000000 1069.74000000 1070.14030189 1.37820910 2041 1518077700 2018.02.08 08:15 1069.11000000 1068.64000000 1068.53000000 1069.69000000 1069.99741600 1.36417874 1325 1518078600 2018.02.08 08:30 1068.60000000 1068.63000000 1068.28000000 1069.21000000 1069.86718590 1.18915421 1963 1518079500 2018.02.08 08:45 1068.69000000 1068.91000000 1068.29000000 1069.17000000 1069.77602534 0.95177977 2378 1518080400 2018.02.08 09:00 1068.87000000 1068.55000000 1068.32000000 1069.14000000 1069.65926102 0.85465298 3890 1518081300 2018.02.08 09:15 1068.52000000 1068.63000000 1067.92000000 1069.11000000 1069.56123616 0.75494335 3849 1518082200 2018.02.08 09:30 1068.63000000 1069.13000000 1068.59000000 1069.47000000 1069.52016605 0.65660509 3983 1518083100 2018.02.08 09:45 1069.14000000 1069.73000000 1068.71000000 1070.12000000 1069.54015024 0.61527491 3715 1518084000 2018.02.08 10:00 1069.76000000 1070.28000000 1069.17000000 1070.60000000 1069.61061212 0.65785061 4235 1518084900 2018.02.08 10:15 1070.29000000 1070.84000000 1070.22000000 1071.67000000 1069.72769668 0.76935845 3518 1518085800 2018.02.08 10:30 1070.82000000 1070.44000000 1070.37000000 1071.05000000 1069.79553509 0.82041578 3470 1518086700 2018.02.08 10:45 1070.44000000 1070.89000000 1069.97000000 1071.23000000 1069.89976984 0.90820586 2929 1518087600 2018.02.08 11:00 1070.89000000 1070.90000000 1070.67000000 1071.24000000 1069.99502986 0.97925419 2736 1518088500 2018.02.08 11:15 1070.88000000 1070.92000000 1070.43000000 1071.05000000 1070.08312225 1.03155514 2029 1518089400 2018.02.08 11:30 1070.92000000 1071.49000000 1070.14000000 1071.68000000 1070.21711061 1.14038690 2368 1518090300 2018.02.08 11:45 1071.48000000 1071.30000000 1070.80000000 1071.56000000 1070.32024293 1.20550776 1930 1518091200 2018.02.08 12:00 1071.27000000 1071.70000000 1070.77000000 1071.70000000 1070.45164837 1.26437077 2032 1518092100 2018.02.08 12:15 1071.68000000 1070.91000000 1070.67000000 1071.79000000 1070.49530090 1.23539123 1487 1518093000 2018.02.08 12:30 1070.92000000 1071.22000000 1070.64000000 1071.40000000 1070.56431987 1.23735604 2296 1518093900 2018.02.08 12:45 1071.22000000 1070.86000000 1070.82000000 1071.50000000 1070.59247988 1.16552932 1800 1518094800 2018.02.08 13:00 1070.84000000 1071.03000000 1070.78000000 1071.47000000 1070.63414846 1.13508592 1732 1518095700 2018.02.08 13:15 1071.02000000 1071.03000000 1070.74000000 1071.26000000 1070.67184861 1.05773316 1392 1518096600 2018.02.08 13:30 1071.04000000 1071.67000000 1070.90000000 1071.90000000 1070.76691065 0.99888895 1848 1518097500 2018.02.08 13:45 1071.64000000 1071.46000000 1071.38000000 1072.12000000 1070.83291916 0.93237077 1836 1518098400 2018.02.08 14:00 1071.46000000 1070.80000000 1069.92000000 1072.11000000 1070.82978400 0.77996503 4566 1518099300 2018.02.08 14:15 1070.81000000 1069.99000000 1069.02000000 1070.85000000 1070.74980457 0.63875356 3921 1518100200 2018.02.08 14:30 1070.00000000 1071.74000000 1069.70000000 1071.78000000 1070.84410890 0.54322256 3460 1518101100 2018.02.08 14:45 1071.74000000 1072.46000000 1071.56000000 1073.37000000 1070.99800329 0.55640305 4069 1518102000 2018.02.08 15:00 1072.42000000 1071.04000000 1070.73000000 1072.59000000 1071.00200297 0.53180844 3770 1518102900 2018.02.08 15:15 1071.02000000 1070.82000000 1069.81000000 1071.66000000 1070.98466936 0.53667803 4260 1518103800 2018.02.08 15:30 1070.76000000 1071.27000000 1070.27000000 1071.41000000 1071.01184370 0.51735382 4012 1518104700 2018.02.08 15:45 1071.27000000 1071.18000000 1070.87000000 1072.20000000 1071.02785859 0.51273063 3313 1518105600 2018.02.08 16:00 1071.17000000 1071.30000000 1069.87000000 1071.40000000 1071.05377682 0.50698566 2918 1518106500 2018.02.08 16:15 1071.33000000 1071.02000000 1070.19000000 1071.74000000 1071.05055998 0.50718939 4092 1518107400 2018.02.08 16:30 1071.02000000 1070.72000000 1070.56000000 1072.14000000 1071.01907808 0.51179927 4306 1518108300 2018.02.08 16:45 1070.72000000 1071.50000000 1070.42000000 1071.89000000 1071.06488016 0.50632402 3670 1518109200 2018.02.08 17:00 1071.50000000 1071.15000000 1070.72000000 1071.85000000 1071.07298682 0.48487654 4139 1518110100 2018.02.08 17:15 1071.18000000 1071.87000000 1070.54000000 1072.04000000 1071.14889283 0.50103027 3605 1518111000 2018.02.08 17:30 1071.87000000 1071.57000000 1071.18000000 1072.14000000 1071.18899828 0.50520206 3655 1518111900 2018.02.08 17:45 1071.59000000 1072.05000000 1071.35000000 1073.19000000 1071.27099844 0.52736045 4783 1518112800 2018.02.08 18:00 1072.03000000 1073.98000000 1071.77000000 1074.07000000 1071.52899859 0.79129181 4260 1518113700 2018.02.08 18:15 1073.99000000 1075.18000000 1073.62000000 1076.11000000 1071.87671301 1.15105959 5286 1518114600 2018.02.08 18:30 1075.18000000 1075.29000000 1074.17000000 1075.33000000 1072.20178796 1.43115297 4609 1518115500 2018.02.08 18:45 1075.38000000 1075.68000000 1074.57000000 1075.68000000 1072.53304625 1.68783811 3962 1518116400 2018.02.08 19:00 1075.68000000 1076.67000000 1075.32000000 1076.76000000 1072.92704185 1.96832504 3562 1518117300 2018.02.08 19:15 1076.67000000 1078.73000000 1076.64000000 1079.32000000 1073.47970453 2.36974159 4220 1518118200 2018.02.08 19:30 1078.72000000 1076.55000000 1076.17000000 1079.57000000 1073.77211362 2.51014902 4693 1518119100 2018.02.08 19:45 1076.55000000 1077.42000000 1076.55000000 1078.44000000 1074.11953137 2.71365977 4730 1518120000 2018.02.08 20:00 1077.42000000 1075.60000000 1075.37000000 1077.74000000 1074.26052838 2.68333602 4758 1518120900 2018.02.08 20:15 1075.59000000 1074.27000000 1073.77000000 1075.79000000 1074.26143044 2.57090202 3925 1518121800 2018.02.08 20:30 1074.26000000 1073.34000000 1073.34000000 1074.44000000 1074.17367516 2.47449185 3625 1518122700 2018.02.08 20:45 1073.34000000 1074.17000000 1073.34000000 1074.77000000 1074.17332515 2.38218737 3190 1518123600 2018.02.08 21:00 1074.19000000 1074.82000000 1074.16000000 1075.34000000 1074.23491323 2.30181188 2521 1518124500 2018.02.08 21:15 1074.82000000 1075.71000000 1074.47000000 1075.88000000 1074.37539768 2.21088310 2240 1518125400 2018.02.08 21:30 1075.70000000 1074.86000000 1074.68000000 1075.98000000 1074.42155028 2.05435776 2001 1518126300 2018.02.08 21:45 1074.89000000 1074.35000000 1073.87000000 1075.19000000 1074.41473597 1.94864210 1976 1518127200 2018.02.08 22:00 1074.34000000 1074.63000000 1073.92000000 1075.05000000 1074.43523731 1.80269361 2100 1518128100 2018.02.08 22:15 1074.60000000 1075.13000000 1074.32000000 1075.13000000 1074.50140518 1.69542230 1856 1518129000 2018.02.08 22:30 1075.13000000 1076.33000000 1075.10000000 1076.97000000 1074.67555707 1.54458993 2398 1518129900 2018.02.08 22:45 1076.33000000 1075.93000000 1075.55000000 1077.08000000 1074.79502783 1.39760136 2359 1518130800 2018.02.08 23:00 1075.97000000 1076.43000000 1075.08000000 1076.73000000 1074.95073946 1.35700462 1362 1518131700 2018.02.08 23:15 1076.44000000 1076.11000000 1075.53000000 1076.67000000 1075.06114523 1.33215321 486 1518132600 2018.02.08 23:30 1076.07000000 1075.92000000 1075.87000000 1076.62000000 1075.14294092 1.31229450 383 1518133500 2018.02.08 23:45 1075.98000000 1076.62000000 1075.92000000 1077.07000000 1075.28361321 1.29831086 551 1518138000 2018.02.09 01:00 1076.03000000 1076.90000000 1075.78000000 1077.34000000 1075.43755481 1.27216880 643 1518138900 2018.02.09 01:15 1076.93000000 1077.32000000 1076.25000000 1077.91000000 1075.61683531 1.10459412 869 1518139800 2018.02.09 01:30 1077.35000000 1077.55000000 1077.02000000 1077.78000000 1075.80094623 1.17370395 805 1518140700 2018.02.09 01:45 1077.55000000 1078.28000000 1077.04000000 1078.74000000 1076.03704659 1.28484830 1149 1518141600 2018.02.09 02:00 1078.24000000 1078.64000000 1077.55000000 1078.74000000 1076.28494691 1.45827311 1200 1518142500 2018.02.09 02:15 1078.61000000 1078.00000000 1077.77000000 1078.84000000 1076.44828530 1.47424830 956 1518143400 2018.02.09 02:30 1078.00000000 1077.17000000 1077.12000000 1078.33000000 1076.51702004 1.32259440 1101 1518144300 2018.02.09 02:45 1077.15000000 1077.12000000 1076.92000000 1077.65000000 1076.57444670 1.22873174 1147 1518145200 2018.02.09 03:00 1077.12000000 1075.71000000 1075.53000000 1077.36000000 1076.49211844 1.17351625 1464 1518146100 2018.02.09 03:15 1075.68000000 1076.26000000 1075.24000000 1076.51000000 1076.47001192 1.16122787 1926 1518147000 2018.02.09 03:30 1076.24000000 1076.27000000 1076.18000000 1077.21000000 1076.45096317 1.10617588 2188 1518147900 2018.02.09 03:45 1076.27000000 1076.82000000 1076.17000000 1077.42000000 1076.48610953 0.99824073 1981 1518148800 2018.02.09 04:00 1076.81000000 1076.26000000 1076.02000000 1077.02000000 1076.46457529 0.91548757 2418 1518149700 2018.02.09 04:15 1076.34000000 1076.28000000 1075.74000000 1076.77000000 1076.44699669 0.87334261 2402 1518150600 2018.02.09 04:30 1076.27000000 1075.69000000 1075.41000000 1076.65000000 1076.37490177 0.91738838 1918 1518151500 2018.02.09 04:45 1075.68000000 1075.41000000 1075.01000000 1075.92000000 1076.28300636 0.97644007 1430 1518152400 2018.02.09 05:00 1075.42000000 1075.36000000 1075.09000000 1075.68000000 1076.19510100 1.03598559 1473 1518153300 2018.02.09 05:15 1075.37000000 1074.32000000 1074.32000000 1075.56000000 1076.01651995 1.19307341 1191 1518154200 2018.02.09 05:30 1074.32000000 1074.19000000 1073.67000000 1074.73000000 1075.84256567 1.33835395 2007 1518155100 2018.02.09 05:45 1074.17000000 1074.65000000 1073.69000000 1074.80000000 1075.72898798 1.40494746 1323 1518156000 2018.02.09 06:00 1074.65000000 1074.72000000 1074.50000000 1075.07000000 1075.63289389 1.44061958 1054 1518156900 2018.02.09 06:15 1074.74000000 1074.77000000 1074.60000000 1075.22000000 1075.55071352 1.43732590 973 1518157800 2018.02.09 06:30 1074.76000000 1075.17000000 1074.59000000 1075.17000000 1075.51445509 1.38244105 859 1518158700 2018.02.09 06:45 1075.16000000 1075.28000000 1075.02000000 1075.33000000 1075.49212603 1.24474778 896 1518159600 2018.02.09 07:00 1075.29000000 1075.22000000 1075.07000000 1075.51000000 1075.46620927 1.03480775 905 1518160500 2018.02.09 07:15 1075.17000000 1075.03000000 1074.89000000 1075.60000000 1075.42466553 0.87802742 1089 1518161400 2018.02.09 07:30 1075.10000000 1075.07000000 1074.87000000 1075.50000000 1075.39088786 0.79359371 1115 1518162300 2018.02.09 07:45 1075.08000000 1075.12000000 1074.73000000 1075.44000000 1075.36508902 0.69575307 965 1518163200 2018.02.09 08:00 1075.13000000 1075.40000000 1074.85000000 1075.42000000 1075.36841387 0.69152011 972 1518164100 2018.02.09 08:15 1075.38000000 1075.62000000 1075.28000000 1075.86000000 1075.39237445 0.66626849 1041 1518165000 2018.02.09 08:30 1075.62000000 1075.54000000 1074.97000000 1075.74000000 1075.40643403 0.63984348 1327 1518165900 2018.02.09 08:45 1075.49000000 1076.33000000 1075.45000000 1076.72000000 1075.49439269 0.61936573 1865 1518166800 2018.02.09 09:00 1076.34000000 1075.34000000 1075.20000000 1076.37000000 1075.47968863 0.58975131 3184 1518167700 2018.02.09 09:15 1075.34000000 1074.62000000 1074.17000000 1075.40000000 1075.39781352 0.55156481 2818 1518168600 2018.02.09 09:30 1074.62000000 1073.93000000 1073.58000000 1074.65000000 1075.25802176 0.57553093 2829 1518169500 2018.02.09 09:45 1073.93000000 1072.62000000 1072.32000000 1074.11000000 1075.00678159 0.75418755 3231 1518170400 2018.02.09 10:00 1072.62000000 1071.04000000 1070.84000000 1072.68000000 1074.62899287 1.12227448 3581 1518171300 2018.02.09 10:15 1071.06000000 1071.52000000 1071.06000000 1072.16000000 1074.33289831 1.33575483 2805 1518172200 2018.02.09 10:30 1071.52000000 1071.02000000 1070.44000000 1071.93000000 1074.01738418 1.57295660 2821 1518173100 2018.02.09 10:45 1071.02000000 1071.15000000 1070.69000000 1071.33000000 1073.74429998 1.74743189 1965 1518174000 2018.02.09 11:00 1071.12000000 1071.66000000 1071.04000000 1072.07000000 1073.54579522 1.84196544 2236 1518174900 2018.02.09 11:15 1071.70000000 1072.23000000 1071.68000000 1072.29000000 1073.42048139 1.87625939 1644 1518175800 2018.02.09 11:30 1072.24000000 1072.64000000 1071.92000000 1072.77000000 1073.34614983 1.86078916 2164 1518176700 2018.02.09 11:45 1072.64000000 1073.08000000 1072.38000000 1073.56000000 1073.32080222 1.81607448 2674 1518177600 2018.02.09 12:00 1073.07000000 1072.24000000 1072.19000000 1073.32000000 1073.21786868 1.79889517 2114 1518178500 2018.02.09 12:15 1072.23000000 1072.62000000 1071.98000000 1072.80000000 1073.16092880 1.76583880 1760 1518179400 2018.02.09 12:30 1072.62000000 1072.68000000 1072.20000000 1072.78000000 1073.11512606 1.72168328 2155 1518180300 2018.02.09 12:45 1072.72000000 1072.72000000 1072.62000000 1073.50000000 1073.07749501 1.66698155 2072 1518181200 2018.02.09 13:00 1072.72000000 1072.58000000 1072.20000000 1073.49000000 1073.03011453 1.58807852 1619 1518182100 2018.02.09 13:15 1072.57000000 1073.55000000 1072.22000000 1073.68000000 1073.07962743 1.48659758 1917 1518183000 2018.02.09 13:30 1073.54000000 1074.24000000 1073.47000000 1074.73000000 1073.19013911 1.42430276 2137 1518183900 2018.02.09 13:45 1074.23000000 1073.92000000 1073.90000000 1074.51000000 1073.25964967 1.27498110 2718 1518184800 2018.02.09 14:00 1073.93000000 1074.92000000 1073.67000000 1075.14000000 1073.41777827 1.31663335 2341 1518185700 2018.02.09 14:15 1074.92000000 1074.89000000 1074.17000000 1075.37000000 1073.55798986 1.40465044 2600 1518186600 2018.02.09 14:30 1074.91000000 1075.88000000 1074.78000000 1075.97000000 1073.77913369 1.61038093 2773 1518187500 2018.02.09 14:45 1075.90000000 1074.85000000 1074.47000000 1075.91000000 1073.88112095 1.66091030 2215 1518188400 2018.02.09 15:00 1074.84000000 1073.61000000 1073.46000000 1075.08000000 1073.85529991 1.52283550 3810 1518189300 2018.02.09 15:15 1073.60000000 1072.63000000 1072.08000000 1073.69000000 1073.73860468 1.40417443 3406 1518190200 2018.02.09 15:30 1072.63000000 1071.77000000 1071.77000000 1073.08000000 1073.55111852 1.27534304 3980 1518191100 2018.02.09 15:45 1071.77000000 1071.88000000 1071.12000000 1072.15000000 1073.39196438 1.18356218 4796 1518192000 2018.02.09 16:00 1071.87000000 1072.13000000 1071.32000000 1072.44000000 1073.27177729 1.14520897 3485 1518192900 2018.02.09 16:15 1072.16000000 1072.07000000 1071.07000000 1072.25000000 1073.15732231 1.15603736 2639 1518193800 2018.02.09 16:30 1072.07000000 1072.09000000 1071.04000000 1072.38000000 1073.05567257 1.18430016 5572 1518194700 2018.02.09 16:45 1072.01000000 1072.34000000 1071.53000000 1072.80000000 1072.98751328 1.20407999 4589 1518195600 2018.02.09 17:00 1072.31000000 1071.93000000 1071.76000000 1072.64000000 1072.88679773 1.23437495 3820 1518196500 2018.02.09 17:15 1071.95000000 1071.92000000 1070.52000000 1072.09000000 1072.79472175 1.27283994 3478 1518197400 2018.02.09 17:30 1071.93000000 1072.17000000 1071.12000000 1072.72000000 1072.73522444 1.29590863 3794 1518198300 2018.02.09 17:45 1072.16000000 1073.98000000 1072.08000000 1075.50000000 1072.85377450 1.29166654 6287 1518199200 2018.02.09 18:00 1073.98000000 1072.91000000 1072.74000000 1074.38000000 1072.85912931 1.28891620 5046 1518200100 2018.02.09 18:15 1072.95000000 1074.34000000 1072.75000000 1074.49000000 1073.00016461 1.29003932 4239 1518201000 2018.02.09 18:30 1074.33000000 1074.19000000 1073.76000000 1074.68000000 1073.11348227 1.27315320 3931 1518201900 2018.02.09 18:45 1074.22000000 1077.42000000 1074.22000000 1078.44000000 1073.52362681 1.56594144 4309 1518202800 2018.02.09 19:00 1077.41000000 1078.93000000 1076.92000000 1079.28000000 1074.03851950 2.00154790 4047 1518203700 2018.02.09 19:15 1078.93000000 1077.58000000 1076.62000000 1079.20000000 1074.37580335 2.21771287 4030 1518204600 2018.02.09 19:30 1077.60000000 1078.10000000 1076.55000000 1078.33000000 1074.73048875 2.45011597 4401 1518205500 2018.02.09 19:45 1078.10000000 1074.52000000 1074.14000000 1078.22000000 1074.71044220 2.44308973 4278 1518206400 2018.02.09 20:00 1074.59000000 1074.42000000 1074.08000000 1075.41000000 1074.68278104 2.42206632 3127 1518207300 2018.02.09 20:15 1074.43000000 1075.41000000 1074.37000000 1076.08000000 1074.75203999 2.40433645 3490 1518208200 2018.02.09 20:30 1075.41000000 1077.52000000 1075.37000000 1078.46000000 1075.01565523 2.45582211 3185 1518209100 2018.02.09 20:45 1077.52000000 1075.41000000 1074.39000000 1077.71000000 1075.05321187 2.36425306 3380 1518210000 2018.02.09 21:00 1075.43000000 1074.67000000 1073.99000000 1075.60000000 1075.01671550 2.26665735 4563 1518210900 2018.02.09 21:15 1074.67000000 1073.83000000 1073.05000000 1075.15000000 1074.90369498 2.17061279 3878 1518211800 2018.02.09 21:30 1073.81000000 1073.98000000 1073.13000000 1074.75000000 1074.81572403 2.08424768 3205 1518212700 2018.02.09 21:45 1074.02000000 1074.57000000 1073.68000000 1074.96000000 1074.79232174 2.01113675 2681 1518213600 2018.02.09 22:00 1074.60000000 1074.13000000 1074.12000000 1075.71000000 1074.72924348 1.92019246 2765 1518214500 2018.02.09 22:15 1074.13000000 1074.02000000 1073.72000000 1074.90000000 1074.66169648 1.83657916 1942 1518215400 2018.02.09 22:30 1074.02000000 1074.17000000 1073.47000000 1074.29000000 1074.61486825 1.76854756 1787 1518216300 2018.02.09 22:45 1074.18000000 1074.55000000 1072.52000000 1074.65000000 1074.60869032 1.76507787 2225 1518217200 2018.02.09 23:00 1074.49000000 1074.67000000 1074.07000000 1076.14000000 1074.61452933 1.72137163 868 1518218100 2018.02.09 23:15 1074.66000000 1074.82000000 1074.02000000 1075.34000000 1074.63409797 1.71266973 459 1518219000 2018.02.09 23:30 1074.82000000 1074.87000000 1074.27000000 1075.12000000 1074.65656483 1.70093210 412 1518219900 2018.02.09 23:45 1074.82000000 1073.82000000 1073.47000000 1075.92000000 1074.57689199 1.62456009 326 1518397200 2018.02.12 01:00 1073.29000000 1074.70000000 1072.57000000 1075.07000000 1074.58861656 1.29729454 1089 1518398100 2018.02.12 01:15 1074.62000000 1074.22000000 1074.17000000 1074.87000000 1074.55351022 1.12242006 817 1518399000 2018.02.12 01:30 1074.22000000 1074.12000000 1073.84000000 1074.77000000 1074.51222353 0.80474923 442 1518399900 2018.02.12 01:45 1074.17000000 1074.32000000 1073.87000000 1074.38000000 1074.49391653 0.80834246 298 1518400800 2018.02.12 02:00 1074.34000000 1074.01000000 1073.62000000 1074.53000000 1074.44782924 0.82211903 770 1518401700 2018.02.12 02:15 1074.02000000 1074.32000000 1073.92000000 1074.82000000 1074.43565503 0.79542637 1210 1518402600 2018.02.12 02:30 1074.32000000 1073.87000000 1073.87000000 1074.66000000 1074.38178312 0.40876972 833 1518403500 2018.02.12 02:45 1073.87000000 1073.78000000 1073.44000000 1074.02000000 1074.32447044 0.35076936 790 1518404400 2018.02.12 03:00 1073.81000000 1075.66000000 1073.81000000 1075.93000000 1074.45166373 0.47242497 1581 1518405300 2018.02.12 03:15 1075.68000000 1075.50000000 1075.22000000 1075.93000000 1074.55150528 0.52735074 1221 1518406200 2018.02.12 03:30 1075.48000000 1078.35000000 1075.48000000 1080.35000000 1074.91326668 1.03052292 1969 1518407100 2018.02.12 03:45 1078.33000000 1078.67000000 1078.17000000 1079.57000000 1075.27105081 1.39656864 1198 1518408000 2018.02.12 04:00 1078.71000000 1078.62000000 1078.37000000 1079.90000000 1075.58999835 1.63917608 1131 1518408900 2018.02.12 04:15 1078.62000000 1078.42000000 1078.27000000 1079.22000000 1075.85952232 1.79098281 770 1518409800 2018.02.12 04:30 1078.42000000 1078.15000000 1077.57000000 1078.42000000 1076.07766305 1.88251527 1092 1518410700 2018.02.12 04:45 1078.12000000 1077.74000000 1077.62000000 1078.32000000 1076.23598085 1.93175564 935 1518411600 2018.02.12 05:00 1077.79000000 1077.98000000 1077.77000000 1078.59000000 1076.40207792 1.98357261 611 1518412500 2018.02.12 05:15 1077.97000000 1077.75000000 1077.60000000 1078.14000000 1076.53045145 2.00860020 611 1518413400 2018.02.12 05:30 1077.77000000 1077.42000000 1077.25000000 1078.05000000 1076.61517036 2.00529558 757 1518414300 2018.02.12 05:45 1077.43000000 1077.71000000 1077.17000000 1077.80000000 1076.71943985 1.94275221 681 1518415200 2018.02.12 06:00 1077.72000000 1077.27000000 1076.86000000 1077.88000000 1076.77187415 1.90326374 960 1518416100 2018.02.12 06:15 1077.29000000 1077.60000000 1077.07000000 1077.61000000 1076.85074328 1.83582875 570 1518417000 2018.02.12 06:30 1077.61000000 1077.30000000 1077.16000000 1077.67000000 1076.89352963 1.73791784 313 1518417900 2018.02.12 06:45 1077.38000000 1077.48000000 1077.15000000 1077.62000000 1076.94938395 1.64652183 414 1518418800 2018.02.12 07:00 1077.50000000 1077.79000000 1077.34000000 1078.52000000 1077.02944262 1.51711034 636 1518419700 2018.02.12 07:15 1077.77000000 1076.95000000 1076.88000000 1077.87000000 1077.02187666 1.39195224 416 1518420600 2018.02.12 07:30 1076.97000000 1078.19000000 1076.97000000 1078.30000000 1077.13312650 1.19733591 586 1518421500 2018.02.12 07:45 1078.19000000 1077.50000000 1077.47000000 1078.22000000 1077.16806683 0.92010376 668 1518422400 2018.02.12 08:00 1077.50000000 1077.12000000 1077.03000000 1077.60000000 1077.16348904 0.85887134 865 1518423300 2018.02.12 08:15 1077.09000000 1077.36000000 1076.98000000 1077.63000000 1077.18220437 0.76087799 1023 1518424200 2018.02.12 08:30 1077.36000000 1077.31000000 1077.18000000 1077.72000000 1077.19437538 0.70619181 1045 1518425100 2018.02.12 08:45 1077.31000000 1077.10000000 1076.91000000 1077.47000000 1077.18538725 0.63113731 1076 1518426000 2018.02.12 09:00 1077.08000000 1076.92000000 1076.82000000 1077.47000000 1077.16011227 0.56406716 2366 1518426900 2018.02.12 09:15 1076.95000000 1076.79000000 1076.57000000 1077.28000000 1077.12486349 0.51850711 1799 1518427800 2018.02.12 09:30 1076.81000000 1077.31000000 1076.62000000 1077.64000000 1077.14249554 0.45561641 2698 1518428700 2018.02.12 09:45 1077.30000000 1077.04000000 1076.69000000 1077.50000000 1077.13273406 0.44190062 2177 1518429600 2018.02.12 10:00 1077.05000000 1076.97000000 1076.90000000 1077.80000000 1077.11723557 0.40926288 2863 1518430500 2018.02.12 10:15 1076.97000000 1077.54000000 1076.46000000 1077.89000000 1077.15749885 0.37499220 2684 1518431400 2018.02.12 10:30 1077.55000000 1076.77000000 1076.69000000 1078.21000000 1077.12059420 0.39577172 3153 1518432300 2018.02.12 10:45 1076.76000000 1076.90000000 1076.08000000 1077.20000000 1077.09958523 0.38473148 2854 1518433200 2018.02.12 11:00 1076.90000000 1076.34000000 1075.84000000 1076.90000000 1077.02724378 0.44407419 2950 1518434100 2018.02.12 11:15 1076.34000000 1076.41000000 1075.83000000 1076.57000000 1076.96845866 0.46718961 2470 1518435000 2018.02.12 11:30 1076.44000000 1077.58000000 1076.39000000 1077.58000000 1077.02670069 0.45995630 2085 1518435900 2018.02.12 11:45 1077.55000000 1077.42000000 1076.88000000 1077.70000000 1077.06415777 0.44724154 1872 1518436800 2018.02.12 12:00 1077.42000000 1076.84000000 1076.84000000 1077.85000000 1077.04280941 0.42302438 1687 1518437700 2018.02.12 12:15 1076.86000000 1076.94000000 1076.39000000 1077.08000000 1077.03301804 0.42497759 1361 1518438600 2018.02.12 12:30 1076.94000000 1077.34000000 1076.86000000 1077.66000000 1077.06225441 0.34174179 1388 1518439500 2018.02.12 12:45 1077.36000000 1076.62000000 1076.33000000 1077.39000000 1077.02013495 0.34077419 1289 1518440400 2018.02.12 13:00 1076.61000000 1075.87000000 1075.63000000 1076.63000000 1076.91059828 0.42714794 1410 1518441300 2018.02.12 13:15 1075.87000000 1076.18000000 1075.86000000 1076.55000000 1076.84101749 0.45136970 1151 1518442200 2018.02.12 13:30 1076.17000000 1076.28000000 1076.11000000 1076.62000000 1076.78758726 0.46167516 1379 1518443100 2018.02.12 13:45 1076.29000000 1076.40000000 1076.17000000 1076.83000000 1076.75067419 0.46877716 1620 1518444000 2018.02.12 14:00 1076.41000000 1075.43000000 1075.11000000 1076.63000000 1076.62489569 0.56639277 2133 1518444900 2018.02.12 14:15 1075.43000000 1076.02000000 1075.16000000 1076.02000000 1076.56728658 0.59233193 1292 1518445800 2018.02.12 14:30 1076.04000000 1075.46000000 1073.78000000 1076.54000000 1076.46183071 0.63741013 1819 1518446700 2018.02.12 14:45 1075.44000000 1075.65000000 1075.28000000 1076.33000000 1076.38451350 0.66470583 1706 1518447600 2018.02.12 15:00 1075.60000000 1075.99000000 1074.88000000 1076.00000000 1076.34694079 0.66519997 1962 1518448500 2018.02.12 15:15 1075.99000000 1076.88000000 1075.57000000 1077.02000000 1076.39770833 0.61320286 2447 1518449400 2018.02.12 15:30 1076.87000000 1076.45000000 1076.45000000 1077.26000000 1076.40268849 0.60723009 1952 1518450300 2018.02.12 15:45 1076.47000000 1077.53000000 1076.22000000 1077.81000000 1076.51005149 0.64382291 2646 1518451200 2018.02.12 16:00 1077.52000000 1078.24000000 1076.99000000 1078.90000000 1076.67480849 0.75362279 2869 1518452100 2018.02.12 16:15 1078.21000000 1077.34000000 1077.17000000 1078.36000000 1076.73816006 0.77275018 2232 1518453000 2018.02.12 16:30 1077.30000000 1077.95000000 1076.24000000 1078.14000000 1076.85357339 0.81900420 4134 1518453900 2018.02.12 16:45 1077.94000000 1078.71000000 1077.94000000 1079.17000000 1077.03037593 0.95419272 3732 1518454800 2018.02.12 17:00 1078.71000000 1078.88000000 1077.93000000 1079.39000000 1077.20653060 1.09045983 3450 1518455700 2018.02.12 17:15 1078.86000000 1079.01000000 1078.45000000 1079.24000000 1077.37828959 1.21615183 3295 1518456600 2018.02.12 17:30 1079.02000000 1079.54000000 1078.98000000 1080.36000000 1077.58416677 1.37909269 3433 1518457500 2018.02.12 17:45 1079.52000000 1078.79000000 1078.62000000 1080.15000000 1077.69900803 1.43025178 3997 1518458400 2018.02.12 18:00 1078.88000000 1079.29000000 1078.58000000 1079.55000000 1077.85053108 1.46577399 3808 1518459300 2018.02.12 18:15 1079.29000000 1078.79000000 1078.15000000 1079.55000000 1077.94000431 1.46153323 2956 1518460200 2018.02.12 18:30 1078.83000000 1078.70000000 1078.63000000 1079.79000000 1078.01238485 1.44516879 3120 1518461100 2018.02.12 18:45 1078.70000000 1079.02000000 1078.42000000 1079.35000000 1078.10834820 1.44278160 2100 1518462000 2018.02.12 19:00 1079.03000000 1080.10000000 1078.87000000 1080.53000000 1078.29802932 1.42472606 1885 1518462900 2018.02.12 19:15 1080.10000000 1080.00000000 1079.62000000 1080.62000000 1078.46012177 1.41438813 1620 1518463800 2018.02.12 19:30 1080.04000000 1079.12000000 1079.00000000 1080.42000000 1078.52296731 1.26349925 1315 1518464700 2018.02.12 19:45 1079.12000000 1079.14000000 1078.26000000 1079.46000000 1078.58173233 1.10092551 1227 1518465600 2018.02.12 20:00 1079.15000000 1078.23000000 1078.07000000 1079.56000000 1078.54823401 0.94007633 1428 1518466500 2018.02.12 20:15 1078.22000000 1078.10000000 1076.94000000 1078.29000000 1078.50554506 0.87455763 1240 1518467400 2018.02.12 20:30 1078.18000000 1077.55000000 1077.35000000 1078.48000000 1078.41454077 0.80199024 1235 1518468300 2018.02.12 20:45 1077.55000000 1077.42000000 1076.87000000 1077.68000000 1078.31982260 0.84605758 1029 1518469200 2018.02.12 21:00 1077.45000000 1077.65000000 1077.37000000 1078.19000000 1078.25602997 0.88669521 745 1518470100 2018.02.12 21:15 1077.65000000 1077.68000000 1077.33000000 1077.94000000 1078.20116997 0.90043045 823 1518471000 2018.02.12 21:30 1077.67000000 1077.94000000 1077.63000000 1078.12000000 1078.17629664 0.91412214 866 1518471900 2018.02.12 21:45 1077.94000000 1076.75000000 1076.57000000 1078.03000000 1078.04045887 1.02595324 949 1518472800 2018.02.12 22:00 1076.76000000 1077.35000000 1076.42000000 1077.42000000 1077.97470088 1.05216646 1069 1518473700 2018.02.12 22:15 1077.40000000 1076.72000000 1076.39000000 1077.56000000 1077.85520556 1.11654084 1068 1518474600 2018.02.12 22:30 1076.72000000 1076.32000000 1076.32000000 1077.02000000 1077.70899551 1.16380055 953 1518475500 2018.02.12 22:45 1076.33000000 1075.04000000 1075.04000000 1077.00000000 1077.45480546 1.37399592 1973 1518476400 2018.02.12 23:00 1075.04000000 1075.38000000 1074.96000000 1075.87000000 1077.25720494 1.45943002 1065 1518477300 2018.02.12 23:15 1075.34000000 1076.16000000 1075.17000000 1076.17000000 1077.15270923 1.47647619 610 1518478200 2018.02.12 23:30 1076.13000000 1076.12000000 1075.76000000 1076.23000000 1077.05435597 1.48633572 281 1518479100 2018.02.12 23:45 1076.12000000 1075.69000000 1075.67000000 1076.20000000 1076.92441731 1.49055886 316 1518483600 2018.02.13 01:00 1075.96000000 1076.65000000 1075.72000000 1076.86000000 1076.89828232 1.31872743 983 1518484500 2018.02.13 01:15 1076.62000000 1076.32000000 1076.19000000 1076.85000000 1076.84320782 1.13854826 587 1518485400 2018.02.13 01:30 1076.35000000 1076.03000000 1075.89000000 1076.86000000 1076.76575945 1.04250770 698 1518486300 2018.02.13 01:45 1076.04000000 1075.16000000 1074.84000000 1076.09000000 1076.61282998 0.97012630 963 1518487200 2018.02.13 02:00 1075.14000000 1076.30000000 1075.14000000 1076.35000000 1076.58303665 0.90353890 969 1518488100 2018.02.13 02:15 1076.25000000 1076.30000000 1075.56000000 1076.44000000 1076.55608078 0.83845559 1003 1518489000 2018.02.13 02:30 1076.29000000 1076.04000000 1075.37000000 1076.31000000 1076.50693023 0.81179874 895 1518489900 2018.02.13 02:45 1076.04000000 1076.56000000 1075.42000000 1076.64000000 1076.51198449 0.78644693 1327 1518490800 2018.02.13 03:00 1076.58000000 1076.60000000 1075.92000000 1076.85000000 1076.52036692 0.74620765 1084 1518491700 2018.02.13 03:15 1076.59000000 1076.16000000 1075.75000000 1076.65000000 1076.48604626 0.69334415 1063 1518492600 2018.02.13 03:30 1076.15000000 1076.29000000 1075.72000000 1076.60000000 1076.46737519 0.60539553 1160 1518493500 2018.02.13 03:45 1076.29000000 1076.33000000 1075.69000000 1076.38000000 1076.45429184 0.59665765 695 1518494400 2018.02.13 04:00 1076.29000000 1076.37000000 1076.17000000 1076.75000000 1076.44626404 0.55771904 768 1518495300 2018.02.13 04:15 1076.40000000 1076.22000000 1076.11000000 1076.50000000 1076.42471509 0.54359086 545 1518496200 2018.02.13 04:30 1076.22000000 1076.47000000 1076.22000000 1076.71000000 1076.42902794 0.54569483 749 1518497100 2018.02.13 04:45 1076.47000000 1076.53000000 1076.38000000 1076.95000000 1076.43864432 0.45456323 767 1518498000 2018.02.13 05:00 1076.52000000 1076.67000000 1076.34000000 1076.75000000 1076.46067820 0.40265660 734 1518498900 2018.02.13 05:15 1076.71000000 1076.99000000 1076.55000000 1077.03000000 1076.51108980 0.43745937 437 1518499800 2018.02.13 05:30 1076.98000000 1076.50000000 1076.49000000 1077.07000000 1076.51003363 0.42813960 560 1518500700 2018.02.13 05:45 1076.50000000 1077.14000000 1076.45000000 1077.33000000 1076.57003042 0.43421938 733 1518501600 2018.02.13 06:00 1077.14000000 1077.38000000 1077.00000000 1077.44000000 1076.64717038 0.50043488 632 1518502500 2018.02.13 06:15 1077.40000000 1077.45000000 1076.98000000 1077.65000000 1076.72363035 0.55638178 935 1518503400 2018.02.13 06:30 1077.44000000 1077.67000000 1077.41000000 1078.07000000 1076.81376079 0.60707155 1236 1518504300 2018.02.13 06:45 1077.67000000 1077.80000000 1077.47000000 1077.97000000 1076.90768833 0.55926405 779 1518505200 2018.02.13 07:00 1077.72000000 1077.90000000 1077.53000000 1078.40000000 1077.00219421 0.61545571 1017 1518506100 2018.02.13 07:15 1077.86000000 1077.58000000 1076.92000000 1077.94000000 1077.05722333 0.62652161 1019 1518507000 2018.02.13 07:30 1077.54000000 1077.53000000 1077.30000000 1079.31000000 1077.10224968 0.60623711 1221 1518507900 2018.02.13 07:45 1077.53000000 1077.17000000 1077.08000000 1077.94000000 1077.10870209 0.59600244 1353 1518508800 2018.02.13 08:00 1077.16000000 1077.12000000 1076.93000000 1077.48000000 1077.10977808 0.58532045 1643 1518509700 2018.02.13 08:15 1077.12000000 1076.42000000 1076.32000000 1077.20000000 1077.04408493 0.55505898 1667 1518510600 2018.02.13 08:30 1076.50000000 1075.79000000 1075.61000000 1076.58000000 1076.92464827 0.59198291 1219 1518511500 2018.02.13 08:45 1075.79000000 1076.34000000 1075.72000000 1076.50000000 1076.86896748 0.59665769 1455 1518512400 2018.02.13 09:00 1076.32000000 1076.29000000 1075.87000000 1076.82000000 1076.81382772 0.60997393 1827 1518513300 2018.02.13 09:15 1076.27000000 1076.92000000 1076.09000000 1076.99000000 1076.82393937 0.59302722 1937 1518514200 2018.02.13 09:30 1076.90000000 1077.07000000 1076.71000000 1077.48000000 1076.84737371 0.58320928 3838 1518515100 2018.02.13 09:45 1077.14000000 1077.62000000 1077.07000000 1077.92000000 1076.92095717 0.58134633 3261 1518516000 2018.02.13 10:00 1077.66000000 1078.12000000 1077.45000000 1078.46000000 1077.03515173 0.60804043 2864 1518516900 2018.02.13 10:15 1078.15000000 1078.06000000 1077.57000000 1078.27000000 1077.13275632 0.63304229 2395 1518517800 2018.02.13 10:30 1078.10000000 1078.43000000 1077.50000000 1078.57000000 1077.25630334 0.66428568 2737 1518518700 2018.02.13 10:45 1078.45000000 1078.43000000 1077.95000000 1078.72000000 1077.36808397 0.70712041 2044 1518519600 2018.02.13 11:00 1078.42000000 1078.94000000 1077.89000000 1079.04000000 1077.51779026 0.79163324 1848 1518520500 2018.02.13 11:15 1078.95000000 1078.24000000 1077.97000000 1079.22000000 1077.58657214 0.81459363 1571 1518521400 2018.02.13 11:30 1078.20000000 1078.36000000 1078.01000000 1078.79000000 1077.66023194 0.84282042 2038 1518522300 2018.02.13 11:45 1078.37000000 1078.92000000 1078.28000000 1079.00000000 1077.78020985 0.90915693 2014 1518523200 2018.02.13 12:00 1078.90000000 1078.27000000 1078.22000000 1079.30000000 1077.82685653 0.92660910 1936 1518524100 2018.02.13 12:15 1078.27000000 1078.20000000 1078.05000000 1078.67000000 1077.86239400 0.93757835 1643 1518525000 2018.02.13 12:30 1078.22000000 1077.39000000 1077.19000000 1078.43000000 1077.81740410 0.92927418 2864 1518525900 2018.02.13 12:45 1077.40000000 1076.59000000 1076.49000000 1077.40000000 1077.70050847 0.93549258 1786 1518526800 2018.02.13 13:00 1076.57000000 1076.68000000 1076.34000000 1076.82000000 1077.60331719 0.94410602 1630 1518527700 2018.02.13 13:15 1076.68000000 1076.02000000 1076.02000000 1076.76000000 1077.45252507 0.97391076 1485 1518528600 2018.02.13 13:30 1076.02000000 1076.47000000 1075.87000000 1076.73000000 1077.35895126 0.94283476 1525 1518529500 2018.02.13 13:45 1076.48000000 1075.95000000 1075.40000000 1076.77000000 1077.22476542 1.00257510 1700 1518530400 2018.02.13 14:00 1075.91000000 1075.76000000 1075.51000000 1076.38000000 1077.08526395 1.08218962 1712 1518531300 2018.02.13 14:15 1075.75000000 1076.06000000 1075.57000000 1076.36000000 1076.98761977 1.14400766 2119 1518532200 2018.02.13 14:30 1076.07000000 1075.71000000 1075.37000000 1076.70000000 1076.86594170 1.22795259 2440 1518533100 2018.02.13 14:45 1075.70000000 1076.21000000 1075.58000000 1076.41000000 1076.80347106 1.25065776 1724 1518534000 2018.02.13 15:00 1076.26000000 1075.68000000 1074.92000000 1076.26000000 1076.69647381 1.28095827 2617 1518534900 2018.02.13 15:15 1075.70000000 1075.45000000 1074.89000000 1075.91000000 1076.57776202 1.31629358 2128 1518535800 2018.02.13 15:30 1075.45000000 1074.92000000 1074.75000000 1075.72000000 1076.41987992 1.35245085 2089 1518536700 2018.02.13 15:45 1074.97000000 1074.09000000 1073.61000000 1075.18000000 1076.19798660 1.43877181 2286 1518537600 2018.02.13 16:00 1074.08000000 1073.48000000 1073.13000000 1074.41000000 1075.93913073 1.49891447 2583 1518538500 2018.02.13 16:15 1073.56000000 1072.62000000 1072.49000000 1073.56000000 1075.62302304 1.66154780 2306 1518539400 2018.02.13 16:30 1072.60000000 1071.54000000 1071.47000000 1073.03000000 1075.23416371 1.87322758 3637 1518540300 2018.02.13 16:45 1071.55000000 1072.16000000 1070.94000000 1072.67000000 1074.94138621 1.87660820 3816 1518541200 2018.02.13 17:00 1072.15000000 1071.85000000 1071.34000000 1072.25000000 1074.64696848 1.91050365 3319 1518542100 2018.02.13 17:15 1071.85000000 1073.34000000 1071.77000000 1073.40000000 1074.52249529 1.78391208 2523 1518543000 2018.02.13 17:30 1073.32000000 1073.42000000 1073.26000000 1074.15000000 1074.41749574 1.69714132 3110 1518543900 2018.02.13 17:45 1073.43000000 1075.13000000 1073.31000000 1075.41000000 1074.48535329 1.62660837 3199 1518544800 2018.02.13 18:00 1075.15000000 1075.18000000 1074.50000000 1075.48000000 1074.55151012 1.55715004 3178 1518545700 2018.02.13 18:15 1075.20000000 1074.29000000 1074.02000000 1075.20000000 1074.52660439 1.52205404 2699 1518546600 2018.02.13 18:30 1074.29000000 1074.31000000 1073.89000000 1074.65000000 1074.50597540 1.45725897 1886 1518547500 2018.02.13 18:45 1074.32000000 1074.53000000 1073.77000000 1074.55000000 1074.50826346 1.42140134 1499 1518548400 2018.02.13 19:00 1074.58000000 1074.33000000 1073.87000000 1074.96000000 1074.49128599 1.39066852 1055 1518549300 2018.02.13 19:15 1074.33000000 1074.01000000 1073.57000000 1074.51000000 1074.44544922 1.33786170 1429 1518550200 2018.02.13 19:30 1074.02000000 1073.71000000 1073.63000000 1074.42000000 1074.37540644 1.29661862 1196 1518551100 2018.02.13 19:45 1073.71000000 1074.52000000 1073.61000000 1074.56000000 1074.38917726 1.23551223 1348 1518552000 2018.02.13 20:00 1074.52000000 1075.10000000 1074.17000000 1075.10000000 1074.45687466 1.24072283 1266 1518552900 2018.02.13 20:15 1075.14000000 1074.90000000 1074.62000000 1075.43000000 1074.49907707 1.24542592 1756 1518553800 2018.02.13 20:30 1074.93000000 1074.61000000 1074.22000000 1074.93000000 1074.50964116 1.24761403 1284 1518554700 2018.02.13 20:45 1074.56000000 1074.66000000 1074.39000000 1074.89000000 1074.52396105 1.25178879 1016 1518555600 2018.02.13 21:00 1074.66000000 1074.36000000 1074.18000000 1075.11000000 1074.50834571 1.22289566 1100 1518556500 2018.02.13 21:15 1074.35000000 1074.82000000 1073.96000000 1075.26000000 1074.53802707 1.16224354 883 1518557400 2018.02.13 21:30 1074.83000000 1075.43000000 1074.83000000 1075.48000000 1074.62297688 1.00011148 763 1518558300 2018.02.13 21:45 1075.43000000 1075.12000000 1074.97000000 1075.51000000 1074.67031241 0.85697764 943 1518559200 2018.02.13 22:00 1075.09000000 1074.57000000 1074.49000000 1075.46000000 1074.66075885 0.57824528 1380 1518560100 2018.02.13 22:15 1074.57000000 1075.09000000 1074.47000000 1075.48000000 1074.70163896 0.51247510 1257 1518561000 2018.02.13 22:30 1075.08000000 1075.65000000 1075.06000000 1075.69000000 1074.79195906 0.48065973 1132 1518561900 2018.02.13 22:45 1075.65000000 1075.62000000 1075.43000000 1076.05000000 1074.87082010 0.52339094 1255 1518562800 2018.02.13 23:00 1075.67000000 1075.74000000 1075.32000000 1075.88000000 1074.95359914 0.57508646 521 1518563700 2018.02.13 23:15 1075.81000000 1075.97000000 1075.63000000 1076.12000000 1075.05039922 0.62394138 373 1518564600 2018.02.13 23:30 1075.97000000 1076.18000000 1075.72000000 1076.32000000 1075.15798025 0.67803365 321 1518565500 2018.02.13 23:45 1076.17000000 1075.91000000 1075.67000000 1076.56000000 1075.22960118 0.70277924 488 1518570000 2018.02.14 01:00 1076.35000000 1076.80000000 1076.26000000 1076.92000000 1075.37916297 0.79142998 802 1518570900 2018.02.14 01:15 1076.81000000 1078.16000000 1076.74000000 1078.92000000 1075.64400459 1.00348928 1067 1518571800 2018.02.14 01:30 1078.17000000 1077.92000000 1077.72000000 1078.66000000 1075.86076606 1.07884224 385 1518572700 2018.02.14 01:45 1077.96000000 1078.06000000 1077.78000000 1078.24000000 1076.07021691 1.18870982 390 1518573600 2018.02.14 02:00 1078.10000000 1078.25000000 1077.78000000 1078.35000000 1076.27781530 1.31188608 811 1518574500 2018.02.14 02:15 1078.25000000 1078.35000000 1077.86000000 1078.44000000 1076.47516622 1.40155693 898 1518575400 2018.02.14 02:30 1078.34000000 1077.95000000 1077.91000000 1078.56000000 1076.61562658 1.40983589 787 1518576300 2018.02.14 02:45 1077.95000000 1078.84000000 1077.79000000 1079.20000000 1076.82747167 1.47081840 890 1518577200 2018.02.14 03:00 1078.83000000 1078.42000000 1078.31000000 1079.29000000 1076.97914103 1.43694326 1555 1518578100 2018.02.14 03:15 1078.42000000 1077.72000000 1077.72000000 1078.56000000 1077.04969903 1.37520074 957 1518579000 2018.02.14 03:30 1077.74000000 1077.74000000 1077.26000000 1077.83000000 1077.11544198 1.34441162 753 1518579900 2018.02.14 03:45 1077.74000000 1078.27000000 1077.62000000 1078.32000000 1077.22539989 1.30352473 697 1518580800 2018.02.14 04:00 1078.26000000 1078.12000000 1078.00000000 1078.36000000 1077.31059990 1.17972316 1433 1518581700 2018.02.14 04:15 1078.09000000 1078.34000000 1078.09000000 1078.67000000 1077.40863800 1.09094499 1726 1518582600 2018.02.14 04:30 1078.34000000 1078.48000000 1078.09000000 1078.77000000 1077.51067248 1.03735597 1290 1518583500 2018.02.14 04:45 1078.50000000 1078.36000000 1077.82000000 1078.58000000 1077.59156081 0.95538192 2069 1518584400 2018.02.14 05:00 1078.39000000 1078.13000000 1077.80000000 1078.60000000 1077.64284074 0.85862830 2153 1518585300 2018.02.14 05:15 1078.20000000 1078.33000000 1077.97000000 1078.39000000 1077.70828448 0.76772160 1356 1518586200 2018.02.14 05:30 1078.35000000 1078.20000000 1078.15000000 1078.52000000 1077.75511453 0.67670886 1346 1518587100 2018.02.14 05:45 1078.19000000 1078.49000000 1077.99000000 1078.95000000 1077.82510362 0.51461479 1590 1518588000 2018.02.14 06:00 1078.51000000 1078.28000000 1077.99000000 1078.64000000 1077.86842708 0.43617667 1388 1518588900 2018.02.14 06:15 1078.29000000 1077.88000000 1077.67000000 1078.29000000 1077.86952927 0.43042075 1021 1518589800 2018.02.14 06:30 1077.85000000 1077.75000000 1077.51000000 1078.24000000 1077.85814553 0.43983754 1112 1518590700 2018.02.14 06:45 1077.75000000 1078.19000000 1077.72000000 1078.24000000 1077.88975071 0.41956151 896 1518591600 2018.02.14 07:00 1078.18000000 1078.19000000 1077.99000000 1078.40000000 1077.91834588 0.39628147 938 1518592500 2018.02.14 07:15 1078.19000000 1078.46000000 1078.08000000 1078.72000000 1077.96993199 0.36779375 777 1518593400 2018.02.14 07:30 1078.47000000 1078.37000000 1078.32000000 1078.76000000 1078.00803371 0.35361161 1095 1518594300 2018.02.14 07:45 1078.37000000 1078.31000000 1078.16000000 1078.50000000 1078.03679240 0.29101777 1019 1518595200 2018.02.14 08:00 1078.34000000 1078.08000000 1078.07000000 1078.53000000 1078.04090741 0.27612240 898 1518596100 2018.02.14 08:15 1078.08000000 1077.52000000 1077.47000000 1078.18000000 1077.99129718 0.31682491 968 1518597000 2018.02.14 08:30 1077.52000000 1078.16000000 1077.46000000 1078.23000000 1078.00736412 0.30387475 1142 1518597900 2018.02.14 08:45 1078.18000000 1078.32000000 1077.98000000 1078.46000000 1078.03713896 0.28863866 941 1518598800 2018.02.14 09:00 1078.36000000 1077.90000000 1077.68000000 1078.59000000 1078.02407811 0.29663874 1423 1518599700 2018.02.14 09:15 1077.88000000 1077.61000000 1077.47000000 1078.20000000 1077.98464210 0.32109748 1216 1518600600 2018.02.14 09:30 1077.64000000 1077.38000000 1076.76000000 1077.78000000 1077.92705714 0.35383294 2441 1518601500 2018.02.14 09:45 1077.38000000 1076.45000000 1076.37000000 1077.44000000 1077.78638503 0.51499646 1722 1518602400 2018.02.14 10:00 1076.45000000 1076.67000000 1075.82000000 1076.85000000 1077.68006264 0.60236124 2119 1518603300 2018.02.14 10:15 1076.68000000 1077.22000000 1076.68000000 1077.59000000 1077.63624715 0.60909494 1855 1518604200 2018.02.14 10:30 1077.22000000 1077.40000000 1076.92000000 1077.65000000 1077.61374743 0.60596117 1725 1518605100 2018.02.14 10:45 1077.37000000 1076.91000000 1076.63000000 1077.60000000 1077.54672386 0.61372027 1242 1518606000 2018.02.14 11:00 1076.89000000 1076.72000000 1076.61000000 1077.22000000 1077.46798826 0.64051686 1858 1518606900 2018.02.14 11:15 1076.70000000 1076.31000000 1076.27000000 1076.77000000 1077.35770366 0.71359593 1320 1518607800 2018.02.14 11:30 1076.30000000 1076.97000000 1076.20000000 1076.98000000 1077.32077950 0.72465242 1538 1518608700 2018.02.14 11:45 1076.96000000 1076.96000000 1076.75000000 1077.58000000 1077.28641955 0.71206698 999 1518609600 2018.02.14 12:00 1076.98000000 1077.52000000 1076.75000000 1077.61000000 1077.30866531 0.67943177 1613 1518610500 2018.02.14 12:15 1077.52000000 1077.79000000 1077.48000000 1077.92000000 1077.35450671 0.63091026 1092 1518611400 2018.02.14 12:30 1077.79000000 1077.62000000 1077.51000000 1078.01000000 1077.37979178 0.59059684 1235 1518612300 2018.02.14 12:45 1077.62000000 1077.93000000 1077.61000000 1078.28000000 1077.43219256 0.56942001 1126 1518613200 2018.02.14 13:00 1077.94000000 1078.05000000 1077.55000000 1078.10000000 1077.49103137 0.57711573 1278 1518614100 2018.02.14 13:15 1078.04000000 1078.24000000 1077.72000000 1078.29000000 1077.56236171 0.61499238 1224 1518615000 2018.02.14 13:30 1078.22000000 1078.10000000 1077.92000000 1078.40000000 1077.61356536 0.62745534 993 1518615900 2018.02.14 13:45 1078.07000000 1077.79000000 1077.23000000 1078.33000000 1077.63036866 0.61525334 1277 1518616800 2018.02.14 14:00 1077.83000000 1078.65000000 1077.80000000 1078.79000000 1077.72747641 0.69154825 1273 1518617700 2018.02.14 14:15 1078.65000000 1078.33000000 1078.09000000 1078.95000000 1077.78485961 0.72854725 1068 1518618600 2018.02.14 14:30 1078.33000000 1078.22000000 1078.13000000 1078.65000000 1077.82630155 0.74699546 1320 1518619500 2018.02.14 14:45 1078.22000000 1078.62000000 1078.10000000 1078.72000000 1077.90189188 0.73113947 1292 1518620400 2018.02.14 15:00 1078.61000000 1077.81000000 1077.72000000 1078.83000000 1077.89314027 0.67447531 1929 1518621300 2018.02.14 15:15 1077.79000000 1077.67000000 1077.59000000 1078.45000000 1077.87188881 0.65281271 2170 1518622200 2018.02.14 15:30 1077.66000000 1076.43000000 1069.40000000 1077.79000000 1077.73456607 0.68699039 10696 1518623100 2018.02.14 15:45 1076.36000000 1078.91000000 1075.87000000 1079.46000000 1077.84651216 0.72121358 6699 1518624000 2018.02.14 16:00 1078.89000000 1079.50000000 1078.08000000 1080.45000000 1078.00398719 0.78133513 5183 1518624900 2018.02.14 16:15 1079.49000000 1082.37000000 1078.92000000 1083.39000000 1078.41979794 1.20483220 4156 1518625800 2018.02.14 16:30 1082.37000000 1082.69000000 1080.86000000 1083.61000000 1078.82648385 1.54626984 5748 1518626700 2018.02.14 16:45 1082.73000000 1082.42000000 1081.67000000 1084.07000000 1079.16872348 1.74457615 5839 1518627600 2018.02.14 17:00 1082.42000000 1084.94000000 1082.42000000 1086.42000000 1079.71836886 2.22402183 9670 1518628500 2018.02.14 17:15 1084.90000000 1087.66000000 1084.67000000 1088.03000000 1080.47471469 2.94426805 7961 1518629400 2018.02.14 17:30 1087.63000000 1088.26000000 1087.44000000 1089.76000000 1081.21617043 3.51474855 7534 1518630300 2018.02.14 17:45 1088.24000000 1087.12000000 1086.23000000 1089.08000000 1081.77843991 3.81807495 7617 1518631200 2018.02.14 18:00 1087.08000000 1087.17000000 1085.65000000 1087.35000000 1082.29192183 4.04387921 6849 1518632100 2018.02.14 18:15 1087.12000000 1085.90000000 1085.82000000 1087.62000000 1082.63554832 4.11032589 3718 1518633000 2018.02.14 18:30 1085.92000000 1086.26000000 1085.45000000 1086.40000000 1082.98073419 4.14658780 3612 1518633900 2018.02.14 18:45 1086.26000000 1086.53000000 1085.92000000 1086.96000000 1083.31875951 4.13153651 4647 1518634800 2018.02.14 19:00 1086.53000000 1087.41000000 1086.08000000 1087.59000000 1083.70840146 4.17637147 3605 1518635700 2018.02.14 19:15 1087.37000000 1086.61000000 1086.37000000 1087.96000000 1083.98474418 4.10066885 4021 1518636600 2018.02.14 19:30 1086.70000000 1086.12000000 1086.07000000 1087.00000000 1084.18810187 3.95122894 3152 1518637500 2018.02.14 19:45 1086.12000000 1086.46000000 1085.45000000 1086.77000000 1084.40447312 3.80609981 3769 1518638400 2018.02.14 20:00 1086.43000000 1087.86000000 1085.97000000 1087.93000000 1084.73357092 3.60704602 4461 1518639300 2018.02.14 20:15 1087.87000000 1089.92000000 1087.86000000 1090.21000000 1085.22751655 3.43731551 6942 1518640200 2018.02.14 20:30 1089.90000000 1088.13000000 1087.32000000 1089.93000000 1085.50394354 2.86886601 5225 1518641100 2018.02.14 20:45 1088.01000000 1088.71000000 1087.77000000 1089.05000000 1085.80928225 2.50964931 3900 1518642000 2018.02.14 21:00 1088.70000000 1088.10000000 1087.85000000 1089.00000000 1086.02744585 2.07427358 3128 1518642900 2018.02.14 21:15 1088.17000000 1088.80000000 1087.62000000 1089.29000000 1086.29149863 1.91091556 3232 1518643800 2018.02.14 21:30 1088.82000000 1089.40000000 1088.80000000 1089.93000000 1086.58754638 1.74425785 3947 1518644700 2018.02.14 21:45 1089.38000000 1088.51000000 1087.92000000 1089.82000000 1086.77063720 1.43547323 3126 1518645600 2018.02.14 22:00 1088.48000000 1088.81000000 1088.08000000 1089.14000000 1086.96486223 1.33519061 3212 1518646500 2018.02.14 22:15 1088.81000000 1087.29000000 1087.02000000 1088.81000000 1086.99582773 1.31196065 3418 1518647400 2018.02.14 22:30 1087.28000000 1088.13000000 1087.11000000 1088.47000000 1087.10384413 1.25435400 2581 1518648300 2018.02.14 22:45 1088.08000000 1084.77000000 1084.68000000 1088.24000000 1086.88157326 1.44603825 3472 1518649200 2018.02.14 23:00 1084.77000000 1084.06000000 1083.54000000 1085.21000000 1086.61285200 1.68221720 2037 1518650100 2018.02.14 23:15 1084.03000000 1084.50000000 1083.51000000 1084.87000000 1086.41162800 1.83093772 890 1518651000 2018.02.14 23:30 1084.47000000 1084.72000000 1084.29000000 1085.15000000 1086.25052057 1.94622133 477 1518651900 2018.02.14 23:45 1084.71000000 1084.27000000 1084.23000000 1085.11000000 1086.06189957 2.08493941 364 1518656400 2018.02.15 01:00 1084.08000000 1084.06000000 1083.72000000 1084.74000000 1085.87124246 2.19905985 1178 1518657300 2018.02.15 01:15 1084.12000000 1084.54000000 1084.07000000 1084.72000000 1085.74445747 2.27232765 626 1518658200 2018.02.15 01:30 1084.51000000 1085.95000000 1084.45000000 1086.03000000 1085.76403295 2.26178104 1067 1518659100 2018.02.15 01:45 1085.96000000 1085.77000000 1085.58000000 1086.70000000 1085.76460124 2.25615659 1973 1518660000 2018.02.15 02:00 1085.77000000 1086.11000000 1085.69000000 1087.07000000 1085.79749636 2.19417536 1997 1518660900 2018.02.15 02:15 1086.10000000 1086.49000000 1086.06000000 1086.66000000 1085.86344909 1.97305113 1695 1518661800 2018.02.15 02:30 1086.42000000 1085.27000000 1085.17000000 1086.74000000 1085.80693013 1.92846874 1502 1518662700 2018.02.15 02:45 1085.27000000 1085.14000000 1084.26000000 1085.54000000 1085.74341297 1.83798564 1584 1518663600 2018.02.15 03:00 1085.12000000 1084.57000000 1084.57000000 1085.78000000 1085.63165935 1.80337526 1237 1518664500 2018.02.15 03:15 1084.57000000 1085.45000000 1084.25000000 1085.70000000 1085.61435846 1.66167051 1995 1518665400 2018.02.15 03:30 1085.45000000 1085.50000000 1084.97000000 1085.97000000 1085.60346718 1.43078118 2125 1518666300 2018.02.15 03:45 1085.59000000 1085.25000000 1085.15000000 1086.26000000 1085.56980364 1.27567249 1113 1518667200 2018.02.15 04:00 1085.23000000 1085.59000000 1085.15000000 1085.86000000 1085.57172710 1.05032549 896 1518668100 2018.02.15 04:15 1085.59000000 1086.29000000 1085.55000000 1086.48000000 1085.64013405 1.01008436 559 1518669000 2018.02.15 04:30 1086.29000000 1086.66000000 1086.20000000 1087.20000000 1085.73726414 0.92082322 1579 1518669900 2018.02.15 04:45 1086.65000000 1086.73000000 1086.34000000 1087.10000000 1085.83181041 0.96609304 1172 1518670800 2018.02.15 05:00 1086.73000000 1086.79000000 1086.55000000 1087.03000000 1085.92306656 0.94570484 921 1518671700 2018.02.15 05:15 1086.80000000 1086.88000000 1086.32000000 1086.99000000 1086.01420308 0.95173871 770 1518672600 2018.02.15 05:30 1086.85000000 1086.92000000 1086.75000000 1087.36000000 1086.10046945 0.96059876 814 1518673500 2018.02.15 05:45 1086.96000000 1086.98000000 1086.74000000 1087.16000000 1086.18423427 0.91835611 698 1518674400 2018.02.15 06:00 1087.01000000 1086.97000000 1086.87000000 1087.59000000 1086.25906910 0.82639448 816 1518675300 2018.02.15 06:15 1086.98000000 1086.96000000 1086.64000000 1087.09000000 1086.32582442 0.76395315 894 1518676200 2018.02.15 06:30 1086.96000000 1087.14000000 1086.80000000 1087.16000000 1086.40336495 0.79963680 842 1518677100 2018.02.15 06:45 1087.07000000 1086.82000000 1086.82000000 1087.28000000 1086.44304448 0.80232808 718 1518678000 2018.02.15 07:00 1086.82000000 1086.72000000 1086.72000000 1087.30000000 1086.46942120 0.80782585 671 1518678900 2018.02.15 07:15 1086.73000000 1086.62000000 1086.59000000 1087.12000000 1086.48376204 0.81230268 484 1518679800 2018.02.15 07:30 1086.58000000 1087.00000000 1086.53000000 1087.12000000 1086.53292756 0.78432668 405 1518680700 2018.02.15 07:45 1087.02000000 1086.35000000 1086.27000000 1087.34000000 1086.51550588 0.71821445 723 1518681600 2018.02.15 08:00 1086.33000000 1086.44000000 1086.27000000 1086.69000000 1086.50831485 0.57161110 1001 1518682500 2018.02.15 08:15 1086.41000000 1086.43000000 1086.25000000 1086.80000000 1086.50085629 0.52129807 1195 1518683400 2018.02.15 08:30 1086.44000000 1085.88000000 1085.68000000 1086.49000000 1086.44172712 0.50272306 1038 1518684300 2018.02.15 08:45 1085.88000000 1084.82000000 1084.69000000 1085.88000000 1086.28727692 0.60857678 1273 1518685200 2018.02.15 09:00 1084.83000000 1084.58000000 1084.17000000 1085.02000000 1086.12467912 0.76621480 2658 1518686100 2018.02.15 09:15 1084.53000000 1084.11000000 1083.97000000 1084.72000000 1085.93280491 0.96296280 2920 1518687000 2018.02.15 09:30 1084.11000000 1083.15000000 1082.52000000 1084.40000000 1085.66777588 1.22784853 3855 1518687900 2018.02.15 09:45 1083.13000000 1083.73000000 1082.28000000 1084.08000000 1085.48322579 1.34886414 4020 1518688800 2018.02.15 10:00 1083.73000000 1084.81000000 1083.38000000 1084.86000000 1085.41910905 1.35006215 3332 1518689700 2018.02.15 10:15 1084.81000000 1084.41000000 1084.32000000 1085.73000000 1085.32300343 1.36286222 2929 1518690600 2018.02.15 10:30 1084.40000000 1085.55000000 1084.05000000 1085.73000000 1085.34462215 1.30898394 2123 1518691500 2018.02.15 10:45 1085.52000000 1085.87000000 1085.12000000 1086.52000000 1085.39465813 1.24846144 2295 1518692400 2018.02.15 11:00 1085.87000000 1084.14000000 1084.10000000 1086.00000000 1085.27516688 1.25340113 1834 1518693300 2018.02.15 11:15 1084.11000000 1084.57000000 1083.22000000 1084.58000000 1085.20800813 1.21773476 1762 1518694200 2018.02.15 11:30 1084.55000000 1084.68000000 1084.17000000 1084.85000000 1085.15772164 1.15125499 1851 1518695100 2018.02.15 11:45 1084.69000000 1084.80000000 1084.32000000 1085.13000000 1085.12365292 1.09540759 1562 1518696000 2018.02.15 12:00 1084.79000000 1085.36000000 1084.65000000 1085.47000000 1085.14616216 1.03631070 1433 1518696900 2018.02.15 12:15 1085.37000000 1084.86000000 1084.83000000 1085.73000000 1085.11890862 0.98305510 1268 1518697800 2018.02.15 12:30 1084.89000000 1084.23000000 1084.22000000 1085.07000000 1085.03425066 0.89755275 1297 1518698700 2018.02.15 12:45 1084.25000000 1084.55000000 1084.12000000 1084.87000000 1084.98813155 0.84602584 1598 1518699600 2018.02.15 13:00 1084.54000000 1083.97000000 1083.80000000 1084.59000000 1084.89116664 0.78776034 1170 1518700500 2018.02.15 13:15 1083.95000000 1083.33000000 1082.27000000 1084.13000000 1084.74248410 0.74204499 1742 1518701400 2018.02.15 13:30 1083.35000000 1083.48000000 1082.84000000 1083.64000000 1084.62224752 0.71396723 1827 1518702300 2018.02.15 13:45 1083.49000000 1083.24000000 1082.98000000 1083.76000000 1084.49060490 0.74465048 2274 1518703200 2018.02.15 14:00 1083.24000000 1083.05000000 1082.72000000 1083.50000000 1084.35340443 0.78923031 1878 1518704100 2018.02.15 14:15 1083.03000000 1082.26000000 1081.38000000 1083.13000000 1084.15403258 0.90466396 2258 1518705000 2018.02.15 14:30 1082.25000000 1082.12000000 1081.72000000 1082.44000000 1083.96031519 1.00550237 1692 1518705900 2018.02.15 14:45 1082.12000000 1082.63000000 1081.83000000 1083.11000000 1083.83361851 1.07106333 1946 1518706800 2018.02.15 15:00 1082.58000000 1082.75000000 1082.46000000 1083.89000000 1083.73041675 1.09620545 2574 1518707700 2018.02.15 15:15 1082.78000000 1083.84000000 1082.55000000 1083.98000000 1083.74085325 1.08370128 2849 1518708600 2018.02.15 15:30 1083.84000000 1084.06000000 1083.22000000 1084.46000000 1083.77124817 1.00386167 4061 1518709500 2018.02.15 15:45 1084.05000000 1084.44000000 1083.82000000 1084.77000000 1083.83493882 0.89886758 2571 1518710400 2018.02.15 16:00 1084.41000000 1084.64000000 1083.57000000 1084.79000000 1083.91161132 0.91671070 2338 1518711300 2018.02.15 16:15 1084.60000000 1084.70000000 1084.12000000 1085.01000000 1083.98669595 0.92990724 2302 1518712200 2018.02.15 16:30 1084.72000000 1084.56000000 1083.81000000 1084.82000000 1084.04129634 0.93581309 3458 1518713100 2018.02.15 16:45 1084.57000000 1083.10000000 1082.83000000 1084.58000000 1083.95164907 0.92119450 3258 1518714000 2018.02.15 17:00 1083.12000000 1082.17000000 1081.27000000 1083.17000000 1083.78196821 0.90402233 4357 1518714900 2018.02.15 17:15 1082.21000000 1082.52000000 1080.92000000 1082.64000000 1083.66178076 0.88380831 3561 1518715800 2018.02.15 17:30 1082.54000000 1083.44000000 1082.47000000 1083.77000000 1083.64065878 0.87098545 3313 1518716700 2018.02.15 17:45 1083.44000000 1083.62000000 1082.99000000 1083.89000000 1083.63869128 0.84636461 3593 1518717600 2018.02.15 18:00 1083.69000000 1083.21000000 1082.18000000 1084.60000000 1083.59786354 0.83593093 3700 1518718500 2018.02.15 18:15 1083.20000000 1082.80000000 1082.57000000 1083.42000000 1083.52187653 0.83205527 2245 1518719400 2018.02.15 18:30 1082.78000000 1082.31000000 1082.26000000 1083.39000000 1083.40645972 0.84943069 2096 1518720300 2018.02.15 18:45 1082.31000000 1083.05000000 1081.97000000 1083.30000000 1083.37251118 0.84731705 1916 1518721200 2018.02.15 19:00 1083.13000000 1082.97000000 1082.17000000 1083.14000000 1083.33417678 0.84477889 1776 1518722100 2018.02.15 19:15 1082.97000000 1083.20000000 1082.17000000 1083.54000000 1083.32139804 0.81013252 2615 1518723000 2018.02.15 19:30 1083.18000000 1083.64000000 1082.97000000 1083.90000000 1083.35174108 0.76579035 2225 1518723900 2018.02.15 19:45 1083.66000000 1083.49000000 1083.33000000 1084.20000000 1083.36490860 0.74804817 1567 1518724800 2018.02.15 20:00 1083.47000000 1083.31000000 1083.17000000 1083.81000000 1083.35967921 0.73605373 1562 1518725700 2018.02.15 20:15 1083.31000000 1082.65000000 1082.23000000 1083.51000000 1083.29209071 0.75141833 1590 1518726600 2018.02.15 20:30 1082.65000000 1082.86000000 1081.47000000 1083.12000000 1083.25093921 0.74136570 1730 1518727500 2018.02.15 20:45 1082.86000000 1082.77000000 1082.46000000 1083.15000000 1083.20513548 0.70182098 1140 1518728400 2018.02.15 21:00 1082.79000000 1083.04000000 1082.67000000 1083.50000000 1083.18940829 0.62460569 1482 1518729300 2018.02.15 21:15 1083.04000000 1083.40000000 1082.66000000 1083.46000000 1083.20946464 0.53105875 948 1518730200 2018.02.15 21:30 1083.47000000 1083.18000000 1082.87000000 1083.69000000 1083.20665849 0.43578281 1083 1518731100 2018.02.15 21:45 1083.21000000 1083.21000000 1083.09000000 1083.56000000 1083.20697673 0.43525087 1512 1518732000 2018.02.15 22:00 1083.21000000 1083.05000000 1082.77000000 1083.54000000 1083.19202656 0.36539791 1685 1518732900 2018.02.15 22:15 1083.05000000 1083.45000000 1082.78000000 1083.57000000 1083.21659546 0.34320664 964 1518733800 2018.02.15 22:30 1083.44000000 1083.06000000 1082.62000000 1083.44000000 1083.20168161 0.33714796 995 1518734700 2018.02.15 22:45 1083.05000000 1082.27000000 1082.07000000 1083.05000000 1083.11295003 0.35856144 1028 1518735600 2018.02.15 23:00 1082.29000000 1082.28000000 1081.88000000 1082.45000000 1083.03362145 0.38868885 1003 1518736500 2018.02.15 23:15 1082.28000000 1082.64000000 1081.94000000 1082.71000000 1082.99613370 0.39286667 462 1518737400 2018.02.15 23:30 1082.58000000 1082.64000000 1082.42000000 1083.07000000 1082.96221620 0.37296401 320 1518738300 2018.02.15 23:45 1082.63000000 1081.69000000 1081.52000000 1082.68000000 1082.84105275 0.47847733 357 1518742800 2018.02.16 01:00 1083.04000000 1083.05000000 1082.45000000 1083.37000000 1082.86095249 0.47601564 1083 1518743700 2018.02.16 01:15 1083.13000000 1082.71000000 1082.58000000 1083.13000000 1082.84657606 0.47315183 461 1518744600 2018.02.16 01:30 1082.73000000 1082.67000000 1082.53000000 1082.91000000 1082.82975929 0.44165574 854 1518745500 2018.02.16 01:45 1082.70000000 1082.90000000 1082.49000000 1082.91000000 1082.83644889 0.41641117 850 1518746400 2018.02.16 02:00 1082.90000000 1082.62000000 1082.10000000 1082.92000000 1082.81583471 0.40464682 1629 1518747300 2018.02.16 02:15 1082.67000000 1082.45000000 1082.37000000 1082.97000000 1082.78099331 0.41104405 1118 1518748200 2018.02.16 02:30 1082.48000000 1082.33000000 1082.12000000 1082.75000000 1082.73804156 0.42397913 736 1518749100 2018.02.16 02:45 1082.35000000 1081.86000000 1081.72000000 1082.44000000 1082.65441856 0.47229942 1212 1518750000 2018.02.16 03:00 1081.86000000 1081.72000000 1081.46000000 1082.02000000 1082.56542631 0.51771134 1335 1518750900 2018.02.16 03:15 1081.75000000 1082.45000000 1081.74000000 1082.83000000 1082.55443333 0.48476732 1182 1518751800 2018.02.16 03:30 1082.50000000 1082.78000000 1082.37000000 1083.11000000 1082.57591587 0.46566685 1077 1518752700 2018.02.16 03:45 1082.73000000 1082.29000000 1082.27000000 1082.86000000 1082.54868579 0.44711844 1395 1518753600 2018.02.16 04:00 1082.29000000 1082.19000000 1082.09000000 1082.63000000 1082.51452524 0.43794218 1109 1518754500 2018.02.16 04:15 1082.20000000 1081.92000000 1081.72000000 1082.54000000 1082.45790379 0.39861241 2373 1518755400 2018.02.16 04:30 1081.89000000 1081.82000000 1080.87000000 1082.04000000 1082.39715104 0.39165417 1936 1518756300 2018.02.16 04:45 1081.82000000 1081.99000000 1081.82000000 1082.98000000 1082.35837475 0.39839696 1412 1518757200 2018.02.16 05:00 1081.99000000 1082.48000000 1081.66000000 1082.72000000 1082.36995811 0.39906035 883 1518758100 2018.02.16 05:15 1082.48000000 1082.18000000 1082.17000000 1082.82000000 1082.35186686 0.39565392 799 1518759000 2018.02.16 05:30 1082.26000000 1081.78000000 1081.78000000 1082.46000000 1082.29740335 0.40670085 864 1518759900 2018.02.16 05:45 1081.80000000 1081.83000000 1081.69000000 1082.03000000 1082.25288875 0.40022955 722 1518760800 2018.02.16 06:00 1081.87000000 1082.87000000 1081.17000000 1083.07000000 1082.31166125 0.38250825 3430 1518761700 2018.02.16 06:15 1082.87000000 1083.00000000 1082.69000000 1083.87000000 1082.37721732 0.40870979 2937 1518762600 2018.02.16 06:30 1082.99000000 1082.91000000 1082.87000000 1083.61000000 1082.42795853 0.43067844 1891 1518763500 2018.02.16 06:45 1082.91000000 1082.76000000 1082.41000000 1083.39000000 1082.45958152 0.43384431 1720 1518764400 2018.02.16 07:00 1082.76000000 1083.00000000 1082.47000000 1083.55000000 1082.51104995 0.46634004 1089 1518765300 2018.02.16 07:15 1082.96000000 1082.54000000 1082.20000000 1083.37000000 1082.51380710 0.46723332 1319 1518766200 2018.02.16 07:30 1082.54000000 1082.72000000 1082.46000000 1082.96000000 1082.53344452 0.47474824 799 1518767100 2018.02.16 07:45 1082.72000000 1082.35000000 1082.12000000 1082.82000000 1082.51597361 0.44643115 774 1518768000 2018.02.16 08:00 1082.35000000 1082.62000000 1082.12000000 1082.83000000 1082.52588089 0.41241207 1401 1518768900 2018.02.16 08:15 1082.62000000 1082.83000000 1082.62000000 1083.07000000 1082.55484461 0.42433503 636 1518769800 2018.02.16 08:30 1082.84000000 1082.81000000 1082.32000000 1082.89000000 1082.57914512 0.43212736 732 1518770700 2018.02.16 08:45 1082.81000000 1082.77000000 1082.32000000 1083.02000000 1082.59732178 0.43442813 1054 1518771600 2018.02.16 09:00 1082.73000000 1082.54000000 1082.48000000 1083.07000000 1082.59186256 0.42356922 1798 1518772500 2018.02.16 09:15 1082.54000000 1083.07000000 1082.53000000 1083.48000000 1082.63739946 0.41803093 1625 1518773400 2018.02.16 09:30 1083.07000000 1083.68000000 1082.91000000 1083.77000000 1082.73669475 0.45357661 2177 1518774300 2018.02.16 09:45 1083.68000000 1083.62000000 1083.35000000 1083.95000000 1082.82081906 0.47653726 2420 1518775200 2018.02.16 10:00 1083.66000000 1084.99000000 1083.54000000 1085.17000000 1083.02740772 0.69989628 3768 1518776100 2018.02.16 10:15 1084.97000000 1083.72000000 1083.64000000 1085.24000000 1083.09336889 0.70454837 2442 1518777000 2018.02.16 10:30 1083.72000000 1084.46000000 1083.70000000 1084.95000000 1083.22352423 0.72841193 2157 1518777900 2018.02.16 10:45 1084.45000000 1085.04000000 1084.32000000 1085.04000000 1083.39652193 0.79457234 2411 1518778800 2018.02.16 11:00 1085.05000000 1085.31000000 1084.84000000 1085.41000000 1083.57875793 0.92490967 1911 1518779700 2018.02.16 11:15 1085.31000000 1086.11000000 1085.27000000 1086.25000000 1083.81982861 1.12195043 1594 1518780600 2018.02.16 11:30 1086.11000000 1085.22000000 1085.02000000 1086.78000000 1083.95317826 1.17884860 2010 1518781500 2018.02.16 11:45 1085.24000000 1085.59000000 1085.13000000 1085.81000000 1084.10906605 1.24107312 2135 1518782400 2018.02.16 12:00 1085.60000000 1086.28000000 1085.60000000 1086.36000000 1084.31582166 1.35573798 1954 1518783300 2018.02.16 12:15 1086.28000000 1086.72000000 1085.92000000 1087.30000000 1084.54479103 1.45269008 2712 1518784200 2018.02.16 12:30 1086.72000000 1087.49000000 1086.40000000 1087.64000000 1084.82528712 1.59978484 2227 1518785100 2018.02.16 12:45 1087.48000000 1088.02000000 1087.42000000 1088.19000000 1085.12954549 1.72216546 2360 1518786000 2018.02.16 13:00 1088.03000000 1088.58000000 1087.98000000 1088.72000000 1085.45816020 1.86471558 2573 1518786900 2018.02.16 13:15 1088.61000000 1088.37000000 1087.94000000 1088.61000000 1085.73547828 1.94036552 1759 1518787800 2018.02.16 13:30 1088.37000000 1087.69000000 1087.39000000 1088.47000000 1085.92162321 1.91416029 1521 1518788700 2018.02.16 13:45 1087.69000000 1087.99000000 1087.67000000 1088.67000000 1086.11861147 1.87022689 1818 1518789600 2018.02.16 14:00 1087.98000000 1087.59000000 1087.40000000 1088.22000000 1086.25874371 1.73925286 2160 1518790500 2018.02.16 14:15 1087.59000000 1087.00000000 1086.05000000 1087.77000000 1086.32933955 1.60034019 3143 1518791400 2018.02.16 14:30 1087.00000000 1087.27000000 1086.68000000 1087.54000000 1086.41892626 1.50271996 2046 1518792300 2018.02.16 14:45 1087.28000000 1087.24000000 1086.73000000 1087.58000000 1086.49712376 1.37415205 2262 1518793200 2018.02.16 15:00 1087.24000000 1088.17000000 1087.24000000 1088.29000000 1086.65644531 1.37026174 2667 1518794100 2018.02.16 15:15 1088.17000000 1087.51000000 1086.93000000 1088.25000000 1086.73773623 1.20530714 2758 1518795000 2018.02.16 15:30 1087.50000000 1087.76000000 1087.23000000 1088.99000000 1086.83509468 1.09305753 3854 1518795900 2018.02.16 15:45 1087.72000000 1088.37000000 1087.46000000 1088.54000000 1086.98127614 1.03055538 2969 1518796800 2018.02.16 16:00 1088.33000000 1089.13000000 1087.92000000 1089.30000000 1087.18591651 1.01078810 4158 1518797700 2018.02.16 16:15 1089.13000000 1087.31000000 1086.98000000 1089.13000000 1087.19773398 0.97883917 2772 1518798600 2018.02.16 16:30 1087.31000000 1088.20000000 1086.47000000 1088.58000000 1087.29318789 0.86164053 3762 1518799500 2018.02.16 16:45 1088.18000000 1087.85000000 1087.54000000 1088.31000000 1087.34621762 0.75477561 2904 1518800400 2018.02.16 17:00 1087.89000000 1087.01000000 1086.49000000 1087.93000000 1087.31419689 0.73908459 3773 1518801300 2018.02.16 17:15 1086.97000000 1087.49000000 1086.74000000 1087.54000000 1087.33094004 0.71699615 2636 1518802200 2018.02.16 17:30 1087.53000000 1087.67000000 1087.35000000 1087.95000000 1087.36323147 0.69900333 2590 1518803100 2018.02.16 17:45 1087.67000000 1088.95000000 1087.56000000 1089.01000000 1087.51435228 0.68291955 2932 1518804000 2018.02.16 18:00 1088.97000000 1088.77000000 1088.62000000 1089.37000000 1087.63393778 0.64682996 2709 1518804900 2018.02.16 18:15 1088.73000000 1088.92000000 1088.45000000 1089.06000000 1087.75641989 0.65205128 2417 1518805800 2018.02.16 18:30 1088.92000000 1088.00000000 1087.82000000 1089.16000000 1087.77961800 0.64909896 2348 1518806700 2018.02.16 18:45 1087.96000000 1087.72000000 1087.67000000 1088.51000000 1087.77394009 0.64857820 1905 1518807600 2018.02.16 19:00 1087.72000000 1087.35000000 1087.07000000 1087.92000000 1087.73356485 0.66219798 1881 1518808500 2018.02.16 19:15 1087.36000000 1087.76000000 1087.02000000 1088.13000000 1087.73608248 0.64085119 1568 1518809400 2018.02.16 19:30 1087.76000000 1087.60000000 1087.48000000 1088.12000000 1087.72312224 0.63732425 1247 1518810300 2018.02.16 19:45 1087.58000000 1088.07000000 1087.40000000 1088.19000000 1087.75615822 0.62017254 1495 1518811200 2018.02.16 20:00 1088.15000000 1087.99000000 1087.59000000 1088.35000000 1087.77842887 0.60802073 1592 1518812100 2018.02.16 20:15 1087.99000000 1088.07000000 1087.63000000 1088.37000000 1087.80619755 0.59902470 1690 1518813000 2018.02.16 20:30 1088.03000000 1086.90000000 1086.90000000 1088.29000000 1087.71989302 0.65816078 1550 1518813900 2018.02.16 20:45 1086.99000000 1086.50000000 1085.57000000 1087.10000000 1087.60371273 0.73020606 2191 1518814800 2018.02.16 21:00 1086.50000000 1085.08000000 1084.68000000 1086.62000000 1087.36335914 0.90567513 3595 1518815700 2018.02.16 21:15 1085.12000000 1086.05000000 1085.08000000 1087.07000000 1087.23827731 0.99023719 2356 1518816600 2018.02.16 21:30 1086.06000000 1085.67000000 1085.35000000 1086.32000000 1087.08891757 1.07197294 1395 1518817500 2018.02.16 21:45 1085.64000000 1085.40000000 1085.07000000 1085.79000000 1086.92806828 1.17139472 1349 1518818400 2018.02.16 22:00 1085.39000000 1085.25000000 1084.56000000 1085.76000000 1086.76825225 1.28235042 1458 1518819300 2018.02.16 22:15 1085.25000000 1086.35000000 1085.24000000 1086.42000000 1086.72841870 1.28972283 839 1518820200 2018.02.16 22:30 1086.34000000 1086.52000000 1085.97000000 1086.80000000 1086.70856930 1.27992172 926 1518821100 2018.02.16 22:45 1086.52000000 1087.21000000 1086.46000000 1087.22000000 1086.75632461 1.16977835 631 1518822000 2018.02.16 23:00 1087.23000000 1086.96000000 1086.72000000 1087.33000000 1086.77572226 1.07696611 396 1518822900 2018.02.16 23:15 1086.97000000 1086.36000000 1086.17000000 1087.04000000 1086.73612967 0.97226432 324 1518823800 2018.02.16 23:30 1086.28000000 1086.02000000 1085.72000000 1086.32000000 1086.66792684 0.94681348 360 1518824700 2018.02.16 23:45 1085.97000000 1085.72000000 1085.42000000 1086.12000000 1086.57764810 0.94309057 170 1519002000 2018.02.19 01:00 1084.93000000 1086.57000000 1084.68000000 1086.85000000 1086.57691971 0.92716401 1047 1519002900 2018.02.19 01:15 1086.52000000 1085.78000000 1085.67000000 1086.52000000 1086.50102259 0.90333764 466 1519003800 2018.02.19 01:30 1085.82000000 1086.32000000 1085.80000000 1086.49000000 1086.48378234 0.86916378 276 1519004700 2018.02.19 01:45 1086.35000000 1086.06000000 1085.57000000 1086.39000000 1086.44342212 0.79281964 539 1519005600 2018.02.19 02:00 1086.05000000 1085.28000000 1084.98000000 1086.09000000 1086.33262001 0.73195268 806 1519006500 2018.02.19 02:15 1085.28000000 1086.01000000 1085.28000000 1086.37000000 1086.30189430 0.61377065 629 1519007400 2018.02.19 02:30 1086.00000000 1086.52000000 1085.87000000 1086.89000000 1086.32266627 0.60892850 887 1519008300 2018.02.19 02:45 1086.52000000 1086.72000000 1086.22000000 1086.85000000 1086.36050758 0.62925894 1254 1519009200 2018.02.19 03:00 1086.72000000 1086.82000000 1086.18000000 1086.89000000 1086.40426876 0.58506046 709 1519010100 2018.02.19 03:15 1086.82000000 1086.26000000 1086.17000000 1087.03000000 1086.39052888 0.57564037 884 1519011000 2018.02.19 03:30 1086.28000000 1086.04000000 1085.78000000 1086.32000000 1086.35714518 0.54818623 827 1519011900 2018.02.19 03:45 1086.04000000 1085.98000000 1085.77000000 1086.41000000 1086.32122659 0.50448874 1098 1519012800 2018.02.19 04:00 1085.99000000 1086.67000000 1085.99000000 1086.91000000 1086.35444310 0.45294980 873 1519013700 2018.02.19 04:15 1086.67000000 1086.57000000 1086.38000000 1086.92000000 1086.37497233 0.45753899 489 1519014600 2018.02.19 04:30 1086.57000000 1086.47000000 1086.22000000 1086.72000000 1086.38402259 0.45811901 471 1519015500 2018.02.19 04:45 1086.47000000 1086.87000000 1086.42000000 1086.92000000 1086.43030615 0.44439812 341 1519016400 2018.02.19 05:00 1086.87000000 1086.47000000 1086.43000000 1086.90000000 1086.43408652 0.42979580 510 1519017300 2018.02.19 05:15 1086.43000000 1086.63000000 1086.42000000 1086.71000000 1086.45274494 0.43832797 452 1519018200 2018.02.19 05:30 1086.65000000 1086.50000000 1086.38000000 1086.73000000 1086.45724542 0.42913604 853 1519019100 2018.02.19 05:45 1086.49000000 1085.92000000 1085.52000000 1086.53000000 1086.40607919 0.40036627 967 1519020000 2018.02.19 06:00 1085.92000000 1085.75000000 1085.27000000 1086.02000000 1086.34359546 0.41093795 768 1519020900 2018.02.19 06:15 1085.76000000 1085.68000000 1085.22000000 1085.92000000 1086.28039589 0.41301638 603 1519021800 2018.02.19 06:30 1085.70000000 1085.47000000 1085.32000000 1085.82000000 1086.20321533 0.44968153 786 1519022700 2018.02.19 06:45 1085.47000000 1085.49000000 1085.37000000 1085.81000000 1086.13529006 0.48126281 725 1519023600 2018.02.19 07:00 1085.49000000 1085.94000000 1085.42000000 1086.07000000 1086.11669101 0.44849581 614 1519024500 2018.02.19 07:15 1085.94000000 1086.05000000 1085.78000000 1086.22000000 1086.11033948 0.44991240 720 1519025400 2018.02.19 07:30 1086.08000000 1085.77000000 1085.65000000 1086.44000000 1086.07792620 0.45487529 1029 1519026300 2018.02.19 07:45 1085.74000000 1085.12000000 1084.97000000 1085.79000000 1085.98669513 0.49881692 958 1519027200 2018.02.19 08:00 1085.12000000 1085.66000000 1085.06000000 1085.69000000 1085.95558131 0.47466501 1021 1519028100 2018.02.19 08:15 1085.66000000 1085.64000000 1085.20000000 1085.72000000 1085.92552595 0.48093668 1225 1519029000 2018.02.19 08:30 1085.64000000 1085.53000000 1085.28000000 1085.79000000 1085.88785681 0.49615993 933 1519029900 2018.02.19 08:45 1085.52000000 1085.62000000 1085.27000000 1085.88000000 1085.86234664 0.50522340 1208 1519030800 2018.02.19 09:00 1085.63000000 1086.58000000 1085.47000000 1086.73000000 1085.93069458 0.48588784 1767 1519031700 2018.02.19 09:15 1086.58000000 1086.65000000 1086.33000000 1087.32000000 1085.99919986 0.48787338 2908 1519032600 2018.02.19 09:30 1086.65000000 1086.28000000 1086.14000000 1086.74000000 1086.02594273 0.48225393 1964 1519033500 2018.02.19 09:45 1086.28000000 1086.26000000 1086.02000000 1086.80000000 1086.04823390 0.45116146 1862 1519034400 2018.02.19 10:00 1086.25000000 1086.19000000 1085.87000000 1086.43000000 1086.06173543 0.44593347 2525 1519035300 2018.02.19 10:15 1086.19000000 1086.19000000 1085.84000000 1086.41000000 1086.07395110 0.43275790 1578 1519036200 2018.02.19 10:30 1086.17000000 1086.30000000 1086.02000000 1086.73000000 1086.09547957 0.43418653 1417 1519037100 2018.02.19 10:45 1086.29000000 1086.46000000 1086.22000000 1086.73000000 1086.13019580 0.45410656 1849 1519038000 2018.02.19 11:00 1086.45000000 1086.14000000 1085.82000000 1086.55000000 1086.13112953 0.44645901 1522 1519038900 2018.02.19 11:15 1086.16000000 1085.77000000 1085.71000000 1086.25000000 1086.09673624 0.42985163 1195 1519039800 2018.02.19 11:30 1085.77000000 1085.76000000 1085.27000000 1085.94000000 1086.06466613 0.40460064 1118 1519040700 2018.02.19 11:45 1085.77000000 1085.56000000 1085.32000000 1085.79000000 1086.01660269 0.39175323 1492 1519041600 2018.02.19 12:00 1085.58000000 1085.76000000 1085.22000000 1085.82000000 1085.99216433 0.39309040 1145 1519042500 2018.02.19 12:15 1085.75000000 1085.70000000 1085.58000000 1085.94000000 1085.96433916 0.39608288 943 1519043400 2018.02.19 12:30 1085.72000000 1085.70000000 1085.36000000 1085.88000000 1085.93916400 0.39758213 1197 1519044300 2018.02.19 12:45 1085.67000000 1085.10000000 1085.03000000 1085.71000000 1085.85924362 0.40822834 1224 1519045200 2018.02.19 13:00 1085.12000000 1085.52000000 1084.83000000 1085.52000000 1085.82693470 0.41998949 1030 1519046100 2018.02.19 13:15 1085.50000000 1085.47000000 1085.42000000 1085.87000000 1085.79294092 0.43471006 977 1519047000 2018.02.19 13:30 1085.47000000 1085.37000000 1085.34000000 1085.74000000 1085.75266084 0.45413403 885 1519047900 2018.02.19 13:45 1085.38000000 1085.23000000 1085.07000000 1085.45000000 1085.70288361 0.48591435 870 1519048800 2018.02.19 14:00 1085.20000000 1085.64000000 1085.15000000 1085.69000000 1085.69689470 0.44684646 1116 1519049700 2018.02.19 14:15 1085.64000000 1085.62000000 1085.06000000 1085.82000000 1085.68957139 0.39512699 1007 1519050600 2018.02.19 14:30 1085.63000000 1085.45000000 1085.22000000 1085.82000000 1085.66675507 0.38115138 998 1519051500 2018.02.19 14:45 1085.47000000 1086.00000000 1085.35000000 1086.19000000 1085.69849268 0.35941265 1617 1519052400 2018.02.19 15:00 1085.97000000 1085.65000000 1085.36000000 1086.02000000 1085.69387433 0.34268269 1507 1519053300 2018.02.19 15:15 1085.64000000 1085.72000000 1085.42000000 1085.99000000 1085.69636249 0.32427478 1657 1519054200 2018.02.19 15:30 1085.72000000 1086.44000000 1085.52000000 1086.63000000 1085.76718511 0.34447167 2274 1519055100 2018.02.19 15:45 1086.46000000 1088.43000000 1086.40000000 1088.50000000 1086.02078653 0.70434319 3180 1519056000 2018.02.19 16:00 1088.41000000 1088.00000000 1087.73000000 1088.82000000 1086.20928305 0.87999609 2174 1519056900 2018.02.19 16:15 1088.00000000 1088.53000000 1087.92000000 1088.87000000 1086.43030371 1.07750942 1204 1519057800 2018.02.19 16:30 1088.54000000 1088.62000000 1088.09000000 1088.66000000 1086.63884622 1.23614905 1413 1519058700 2018.02.19 16:45 1088.63000000 1088.65000000 1088.27000000 1088.95000000 1086.83038467 1.35170441 1324 1519059600 2018.02.19 17:00 1088.66000000 1088.73000000 1088.03000000 1088.90000000 1087.01130042 1.45268683 1594 1519060500 2018.02.19 17:15 1088.74000000 1087.95000000 1087.73000000 1088.78000000 1087.10070038 1.46680724 1560 1519061400 2018.02.19 17:30 1087.91000000 1087.86000000 1087.53000000 1088.18000000 1087.17301463 1.46477946 1354 1519062300 2018.02.19 17:45 1087.86000000 1087.62000000 1087.52000000 1088.13000000 1087.21558466 1.40432951 2517 1519063200 2018.02.19 18:00 1087.66000000 1087.47000000 1087.27000000 1087.99000000 1087.23981469 1.35882941 1725 1519064100 2018.02.19 18:15 1087.48000000 1086.52000000 1086.49000000 1087.58000000 1087.17126091 1.29773007 1117 1519065000 2018.02.19 18:30 1086.49000000 1086.74000000 1086.47000000 1086.98000000 1087.13018845 1.23384263 885 1519065900 2018.02.19 18:45 1086.82000000 1086.31000000 1086.22000000 1086.89000000 1087.05207526 1.17322724 942 1519066800 2018.02.19 19:00 1086.39000000 1086.09000000 1086.03000000 1086.53000000 1086.96044905 1.15926119 780 1519067700 2018.02.19 19:15 1086.06000000 1085.40000000 1085.24000000 1086.24000000 1086.81183485 1.20084809 652 1519068600 2018.02.19 19:30 1085.40000000 1085.67000000 1085.37000000 1085.83000000 1086.70308867 1.22202498 420 1519069500 2018.02.19 19:45 1085.70000000 1084.85000000 1084.39000000 1085.79000000 1086.52660404 1.34101947 827 1519070400 2018.02.19 20:00 1084.91000000 1084.88000000 1084.88000000 1085.67000000 1086.36978461 1.44085800 351 1519071300 2018.02.19 20:15 1084.97000000 1084.97000000 1084.92000000 1085.53000000 1086.23647179 1.52811487 63 1519072200 2018.02.19 20:30 1085.02000000 1084.88000000 1084.88000000 1085.02000000 1086.10728400 1.61721669 3 1519088400 2018.02.20 01:00 1085.35000000 1085.91000000 1085.32000000 1086.31000000 1086.08849505 1.54055562 673 1519089300 2018.02.20 01:15 1085.91000000 1086.07000000 1085.70000000 1086.21000000 1086.08673361 1.48079175 341 1519090200 2018.02.20 01:30 1086.04000000 1085.77000000 1085.67000000 1086.10000000 1086.05656851 1.38853193 323 1519091100 2018.02.20 01:45 1085.77000000 1084.93000000 1083.87000000 1085.77000000 1085.94927627 1.31920205 802 1519092000 2018.02.20 02:00 1084.93000000 1085.11000000 1084.67000000 1085.63000000 1085.86934519 1.20628766 1065 1519092900 2018.02.20 02:15 1085.09000000 1084.64000000 1084.43000000 1085.32000000 1085.75226470 1.07778212 754 1519093800 2018.02.20 02:30 1084.66000000 1084.42000000 1084.34000000 1084.67000000 1085.62538235 1.01905207 627 1519094700 2018.02.20 02:45 1084.43000000 1083.27000000 1083.07000000 1084.69000000 1085.40106022 1.04611086 1162 1519095600 2018.02.20 03:00 1083.25000000 1083.48000000 1082.59000000 1083.75000000 1085.21810210 1.02685402 1652 1519096500 2018.02.20 03:15 1083.47000000 1083.24000000 1082.65000000 1083.95000000 1085.02971143 1.00457885 2142 1519097400 2018.02.20 03:30 1083.27000000 1083.03000000 1082.94000000 1083.73000000 1084.83926272 1.05666996 1768 1519098300 2018.02.20 03:45 1083.04000000 1082.31000000 1082.07000000 1083.43000000 1084.59838056 1.12974807 1751 1519099200 2018.02.20 04:00 1082.32000000 1082.79000000 1082.26000000 1083.29000000 1084.42615384 1.14829698 1038 1519100100 2018.02.20 04:15 1082.79000000 1083.52000000 1082.72000000 1083.69000000 1084.33985347 1.11085296 920 1519101000 2018.02.20 04:30 1083.52000000 1082.87000000 1082.70000000 1083.53000000 1084.19986743 1.14140248 1498 1519101900 2018.02.20 04:45 1082.88000000 1082.88000000 1082.82000000 1083.33000000 1084.07416577 1.13816046 1117 1519102800 2018.02.20 05:00 1082.90000000 1083.45000000 1082.90000000 1083.70000000 1084.01472141 1.13749468 568 1519103700 2018.02.20 05:15 1083.45000000 1083.17000000 1083.05000000 1083.54000000 1083.93427175 1.14103107 416 1519104600 2018.02.20 05:30 1083.17000000 1082.82000000 1082.51000000 1083.21000000 1083.82815063 1.14905435 940 1519105500 2018.02.20 05:45 1082.82000000 1082.87000000 1082.72000000 1083.33000000 1083.73689819 1.14852838 660 1519106400 2018.02.20 06:00 1082.94000000 1082.78000000 1082.57000000 1083.31000000 1083.64576503 1.06069591 765 1519107300 2018.02.20 06:15 1082.78000000 1082.65000000 1082.32000000 1082.92000000 1083.55093026 0.92852242 921 1519108200 2018.02.20 06:30 1082.63000000 1082.62000000 1082.44000000 1082.84000000 1083.46227024 0.79383478 781 1519109100 2018.02.20 06:45 1082.64000000 1082.72000000 1082.62000000 1083.23000000 1083.39157784 0.72280778 701 1519110000 2018.02.20 07:00 1082.70000000 1082.56000000 1082.37000000 1082.82000000 1083.31237995 0.60842323 716 1519110900 2018.02.20 07:15 1082.55000000 1082.73000000 1082.27000000 1083.04000000 1083.25691519 0.51810321 593 1519111800 2018.02.20 07:30 1082.75000000 1082.59000000 1082.47000000 1082.86000000 1083.19339946 0.42889306 575 1519112700 2018.02.20 07:45 1082.58000000 1082.47000000 1082.46000000 1082.94000000 1083.12450427 0.41356966 974 1519113600 2018.02.20 08:00 1082.49000000 1082.32000000 1081.67000000 1082.73000000 1083.04788482 0.39523964 1596 1519114500 2018.02.20 08:15 1082.32000000 1082.25000000 1082.12000000 1082.76000000 1082.97189579 0.38696500 1122 1519115400 2018.02.20 08:30 1082.25000000 1081.81000000 1081.77000000 1082.35000000 1082.86123904 0.41368554 739 1519116300 2018.02.20 08:45 1081.79000000 1082.33000000 1081.77000000 1082.55000000 1082.81064485 0.39662247 1063 1519117200 2018.02.20 09:00 1082.35000000 1082.40000000 1081.46000000 1082.54000000 1082.77153582 0.39730537 2162 1519118100 2018.02.20 09:15 1082.41000000 1082.37000000 1081.64000000 1082.70000000 1082.73329431 0.35884530 2405 1519119000 2018.02.20 09:30 1082.37000000 1082.62000000 1082.37000000 1083.39000000 1082.72250438 0.35518959 3614 1519119900 2018.02.20 09:45 1082.64000000 1083.15000000 1082.47000000 1083.25000000 1082.76321824 0.37804941 2835 1519120800 2018.02.20 10:00 1083.13000000 1082.59000000 1082.10000000 1083.19000000 1082.74672127 0.33974713 3240 1519121700 2018.02.20 10:15 1082.55000000 1082.36000000 1082.14000000 1083.07000000 1082.70989067 0.31756910 2559 1519122600 2018.02.20 10:30 1082.39000000 1082.31000000 1082.01000000 1082.67000000 1082.67180585 0.30920375 2456 1519123500 2018.02.20 10:45 1082.33000000 1082.39000000 1082.29000000 1083.01000000 1082.64496719 0.29860602 1929 1519124400 2018.02.20 11:00 1082.40000000 1082.61000000 1082.11000000 1083.20000000 1082.64163699 0.29548365 1909 1519125300 2018.02.20 11:15 1082.61000000 1082.44000000 1081.97000000 1082.89000000 1082.62243346 0.28909783 1737 1519126200 2018.02.20 11:30 1082.45000000 1083.19000000 1082.07000000 1083.25000000 1082.67648742 0.33868359 2282 1519127100 2018.02.20 11:45 1083.18000000 1083.61000000 1082.72000000 1083.95000000 1082.76539338 0.43323247 2286 1519128000 2018.02.20 12:00 1083.61000000 1084.03000000 1083.25000000 1084.39000000 1082.88583210 0.55948419 2089 1519128900 2018.02.20 12:15 1084.03000000 1083.96000000 1083.72000000 1084.35000000 1082.98813381 0.64810012 1897 1519129800 2018.02.20 12:30 1083.99000000 1084.21000000 1083.70000000 1084.24000000 1083.10450202 0.74218097 1523 1519130700 2018.02.20 12:45 1084.21000000 1084.10000000 1083.50000000 1084.30000000 1083.19931135 0.79813963 1328 1519131600 2018.02.20 13:00 1084.06000000 1084.13000000 1083.93000000 1084.37000000 1083.28794836 0.83364883 1349 1519132500 2018.02.20 13:15 1084.13000000 1085.33000000 1083.57000000 1085.47000000 1083.48242947 0.98066145 1832 1519133400 2018.02.20 13:30 1085.32000000 1085.29000000 1084.71000000 1085.35000000 1083.65457905 1.04290071 1402 1519134300 2018.02.20 13:45 1085.29000000 1084.90000000 1084.78000000 1086.00000000 1083.77319057 1.07333564 1880 1519135200 2018.02.20 14:00 1084.90000000 1084.55000000 1084.23000000 1085.28000000 1083.84717242 1.06432996 2088 1519136100 2018.02.20 14:15 1084.55000000 1084.03000000 1083.82000000 1085.12000000 1083.86458457 1.01716601 1985 1519137000 2018.02.20 14:30 1084.00000000 1084.59000000 1083.84000000 1084.72000000 1083.93367175 1.00627627 1186 1519137900 2018.02.20 14:45 1084.62000000 1084.81000000 1084.36000000 1085.15000000 1084.01713158 1.02679970 1525 1519138800 2018.02.20 15:00 1084.89000000 1084.93000000 1084.67000000 1085.31000000 1084.10407143 1.01196531 1855 1519139700 2018.02.20 15:15 1084.95000000 1085.82000000 1084.64000000 1086.71000000 1084.26749320 1.02947848 2619 1519140600 2018.02.20 15:30 1085.86000000 1085.06000000 1084.66000000 1086.03000000 1084.34297004 0.95690980 2377 1519141500 2018.02.20 15:45 1085.04000000 1084.29000000 1083.83000000 1085.24000000 1084.33792527 0.85125991 3064 1519142400 2018.02.20 16:00 1084.30000000 1085.63000000 1084.07000000 1085.72000000 1084.46098001 0.80474863 2770 1519143300 2018.02.20 16:15 1085.65000000 1085.93000000 1085.55000000 1087.20000000 1084.60088668 0.72561781 4013 1519144200 2018.02.20 16:30 1085.93000000 1085.39000000 1085.37000000 1086.58000000 1084.67604033 0.66666535 3373 1519145100 2018.02.20 16:45 1085.37000000 1085.39000000 1084.45000000 1085.86000000 1084.74403648 0.63115574 2903 1519146000 2018.02.20 17:00 1085.40000000 1084.97000000 1084.52000000 1086.12000000 1084.76555682 0.60881310 2730 1519146900 2018.02.20 17:15 1084.98000000 1085.37000000 1084.46000000 1085.57000000 1084.82312284 0.58323688 2424 1519147800 2018.02.20 17:30 1085.37000000 1084.05000000 1084.05000000 1085.57000000 1084.74949209 0.61001727 2658 1519148700 2018.02.20 17:45 1084.07000000 1084.14000000 1082.81000000 1084.30000000 1084.69144522 0.62763714 3495 1519149600 2018.02.20 18:00 1084.21000000 1082.93000000 1082.61000000 1084.35000000 1084.52368854 0.78825861 2376 1519150500 2018.02.20 18:15 1082.94000000 1079.75000000 1078.27000000 1083.22000000 1084.06905153 1.41285144 4453 1519151400 2018.02.20 18:30 1079.73000000 1079.57000000 1078.68000000 1079.76000000 1083.64057043 1.82194447 3399 1519152300 2018.02.20 18:45 1079.57000000 1078.55000000 1077.80000000 1079.57000000 1083.15575420 2.25993580 2749 1519153200 2018.02.20 19:00 1078.53000000 1079.19000000 1077.87000000 1079.46000000 1082.77806333 2.52288877 3573 1519154100 2018.02.20 19:15 1079.21000000 1077.80000000 1077.52000000 1079.42000000 1082.30396206 2.88924485 2201 1519155000 2018.02.20 19:30 1077.88000000 1077.87000000 1077.18000000 1078.33000000 1081.88167996 3.14585724 1941 1519155900 2018.02.20 19:45 1077.87000000 1076.99000000 1076.76000000 1077.99000000 1081.41580567 3.40967677 1811 1519156800 2018.02.20 20:00 1076.99000000 1077.73000000 1076.90000000 1078.13000000 1081.06477656 3.52794506 2404 1519157700 2018.02.20 20:15 1077.73000000 1077.09000000 1076.97000000 1077.74000000 1080.68622641 3.58742865 1689 1519158600 2018.02.20 20:30 1077.09000000 1077.35000000 1076.61000000 1078.36000000 1080.36849057 3.61761255 2226 1519159500 2018.02.20 20:45 1077.37000000 1077.77000000 1077.22000000 1078.27000000 1080.12101527 3.62149870 2422 1519160400 2018.02.20 21:00 1077.74000000 1078.66000000 1077.47000000 1078.77000000 1079.98187096 3.45248728 2245 1519161300 2018.02.20 21:15 1078.66000000 1078.98000000 1078.56000000 1079.15000000 1079.88645468 3.21005215 2158 1519162200 2018.02.20 21:30 1078.98000000 1078.31000000 1077.95000000 1079.05000000 1079.73631614 3.00130229 1744 1519163100 2018.02.20 21:45 1078.30000000 1078.08000000 1077.87000000 1078.50000000 1079.57857174 2.75287923 2149 1519164000 2018.02.20 22:00 1078.08000000 1077.75000000 1077.53000000 1078.36000000 1079.40442205 2.50181244 1060 1519164900 2018.02.20 22:15 1077.87000000 1078.47000000 1077.61000000 1079.48000000 1079.31542948 2.11386412 1399 1519165800 2018.02.20 22:30 1078.47000000 1077.72000000 1077.12000000 1078.48000000 1079.16348381 1.82252116 1099 1519166700 2018.02.20 22:45 1077.72000000 1078.75000000 1077.39000000 1078.75000000 1079.12410440 1.42773405 1012 1519167600 2018.02.20 23:00 1078.75000000 1078.02000000 1078.02000000 1078.90000000 1079.01895160 1.09364238 585 1519168500 2018.02.20 23:15 1078.01000000 1078.03000000 1077.87000000 1078.32000000 1078.92476574 1.02975941 441 1519169400 2018.02.20 23:30 1078.03000000 1077.47000000 1077.38000000 1078.03000000 1078.78621662 0.95728053 305 1519170300 2018.02.20 23:45 1077.46000000 1077.18000000 1077.10000000 1077.70000000 1078.63324361 0.90186956 193 1519174800 2018.02.21 01:00 1077.39000000 1078.38000000 1077.27000000 1078.42000000 1078.60912517 0.87593008 644 1519175700 2018.02.21 01:15 1078.37000000 1078.55000000 1078.08000000 1078.75000000 1078.60349420 0.85287001 692 1519176600 2018.02.21 01:30 1078.59000000 1078.66000000 1078.48000000 1078.93000000 1078.60887570 0.84095355 560 1519177500 2018.02.21 01:45 1078.59000000 1078.14000000 1077.94000000 1078.64000000 1078.56422088 0.73460202 687 1519178400 2018.02.21 02:00 1078.14000000 1078.14000000 1077.86000000 1078.72000000 1078.52381889 0.68988651 1601 1519179300 2018.02.21 02:15 1078.14000000 1078.01000000 1077.83000000 1078.55000000 1078.47488376 0.59103529 988 1519180200 2018.02.21 02:30 1078.02000000 1077.13000000 1077.00000000 1078.11000000 1078.34679959 0.54719653 1682 1519181100 2018.02.21 02:45 1077.13000000 1077.13000000 1076.32000000 1077.29000000 1078.23091391 0.55493123 1693 1519182000 2018.02.21 03:00 1077.14000000 1077.28000000 1076.67000000 1077.55000000 1078.14035068 0.55853559 1470 1519182900 2018.02.21 03:15 1077.28000000 1077.09000000 1076.92000000 1077.46000000 1078.04031728 0.54469692 1240 1519183800 2018.02.21 03:30 1077.09000000 1077.01000000 1076.93000000 1077.37000000 1077.94219183 0.56419547 848 1519184700 2018.02.21 03:45 1076.97000000 1076.38000000 1076.02000000 1077.06000000 1077.79341165 0.63925788 1190 1519185600 2018.02.21 04:00 1076.35000000 1077.43000000 1076.29000000 1077.87000000 1077.75880102 0.64284435 1645 1519186500 2018.02.21 04:15 1077.42000000 1077.09000000 1076.94000000 1077.64000000 1077.69510569 0.63582882 1284 1519187400 2018.02.21 04:30 1077.08000000 1076.06000000 1075.67000000 1077.25000000 1077.53938133 0.72901666 1991 1519188300 2018.02.21 04:45 1076.05000000 1076.05000000 1075.78000000 1076.24000000 1077.39753549 0.75307650 1199 1519189200 2018.02.21 05:00 1076.01000000 1075.19000000 1075.08000000 1076.01000000 1077.18729402 0.89610874 1206 1519190100 2018.02.21 05:15 1075.19000000 1075.28000000 1075.01000000 1075.50000000 1077.00564697 0.99027559 1242 1519191000 2018.02.21 05:30 1075.28000000 1075.54000000 1075.25000000 1075.76000000 1076.86606154 1.05791631 1155 1519191900 2018.02.21 05:45 1075.56000000 1075.72000000 1075.56000000 1075.96000000 1076.75691282 1.10630992 629 1519192800 2018.02.21 06:00 1075.75000000 1076.12000000 1075.57000000 1076.19000000 1076.69625446 1.06467002 1069 1519193700 2018.02.21 06:15 1076.14000000 1076.00000000 1075.97000000 1076.58000000 1076.62994451 1.00022538 780 1519194600 2018.02.21 06:30 1075.99000000 1075.98000000 1075.92000000 1076.24000000 1076.56804503 0.90576302 716 1519195500 2018.02.21 06:45 1075.98000000 1076.34000000 1075.98000000 1076.57000000 1076.54632646 0.83610853 1257 1519196400 2018.02.21 07:00 1076.34000000 1076.52000000 1076.15000000 1076.58000000 1076.54381918 0.75613052 1070 1519197300 2018.02.21 07:15 1076.55000000 1076.45000000 1076.36000000 1076.79000000 1076.53488402 0.67971410 651 1519198200 2018.02.21 07:30 1076.42000000 1076.96000000 1076.40000000 1077.33000000 1076.57537125 0.68369524 853 1519199100 2018.02.21 07:45 1076.92000000 1077.01000000 1076.79000000 1077.28000000 1076.61676447 0.69267962 1024 1519200000 2018.02.21 08:00 1077.03000000 1077.08000000 1076.94000000 1077.50000000 1076.66088214 0.70192680 1135 1519200900 2018.02.21 08:15 1077.08000000 1077.00000000 1076.92000000 1077.36000000 1076.69317908 0.71392585 953 1519201800 2018.02.21 08:30 1076.98000000 1077.15000000 1076.52000000 1077.32000000 1076.73668583 0.73846931 969 1519202700 2018.02.21 08:45 1077.16000000 1076.61000000 1076.23000000 1077.19000000 1076.72462051 0.72889817 1142 1519203600 2018.02.21 09:00 1076.61000000 1076.55000000 1076.20000000 1076.65000000 1076.70798999 0.70374465 1733 1519204500 2018.02.21 09:15 1076.55000000 1076.78000000 1076.34000000 1076.93000000 1076.71484809 0.70256306 1536 1519205400 2018.02.21 09:30 1076.82000000 1076.67000000 1076.42000000 1077.15000000 1076.71057684 0.68494938 2850 1519206300 2018.02.21 09:45 1076.74000000 1076.42000000 1075.97000000 1076.88000000 1076.68290285 0.65832508 2478 1519207200 2018.02.21 10:00 1076.45000000 1077.39000000 1076.41000000 1077.45000000 1076.75024544 0.61564465 3479 1519208100 2018.02.21 10:15 1077.43000000 1077.91000000 1077.12000000 1078.12000000 1076.86069826 0.61755131 2409 1519209000 2018.02.21 10:30 1077.92000000 1078.71000000 1077.78000000 1078.89000000 1077.03682223 0.72708292 2490 1519209900 2018.02.21 10:45 1078.72000000 1078.83000000 1078.34000000 1079.10000000 1077.20760107 0.81879397 1712 1519210800 2018.02.21 11:00 1078.81000000 1078.64000000 1078.34000000 1079.38000000 1077.34402001 0.88061215 1669 1519211700 2018.02.21 11:15 1078.62000000 1078.39000000 1078.39000000 1079.16000000 1077.44363715 0.88575162 1366 1519212600 2018.02.21 11:30 1078.37000000 1078.59000000 1078.37000000 1079.03000000 1077.55281457 0.88681182 1556 1519213500 2018.02.21 11:45 1078.59000000 1078.05000000 1077.86000000 1078.79000000 1077.60016556 0.86216939 2032 1519214400 2018.02.21 12:00 1078.05000000 1078.11000000 1077.74000000 1078.32000000 1077.64872122 0.84467656 1663 1519215300 2018.02.21 12:15 1078.12000000 1078.35000000 1077.91000000 1078.52000000 1077.71550968 0.82615571 1373 1519216200 2018.02.21 12:30 1078.33000000 1079.00000000 1078.19000000 1079.00000000 1077.83784209 0.87438346 1363 1519217100 2018.02.21 12:45 1079.02000000 1078.58000000 1078.05000000 1079.26000000 1077.90852379 0.88123592 2177 1519218000 2018.02.21 13:00 1078.60000000 1078.42000000 1078.14000000 1078.80000000 1077.95723581 0.87609906 1907 1519218900 2018.02.21 13:15 1078.42000000 1078.60000000 1078.05000000 1078.70000000 1078.01845145 0.86872149 1480 1519219800 2018.02.21 13:30 1078.58000000 1078.67000000 1078.45000000 1078.96000000 1078.08050369 0.86536848 1491 1519220700 2018.02.21 13:45 1078.66000000 1078.42000000 1078.14000000 1078.68000000 1078.11283668 0.80577029 1285 1519221600 2018.02.21 14:00 1078.42000000 1078.97000000 1078.22000000 1079.00000000 1078.19447128 0.74859477 2129 1519222500 2018.02.21 14:15 1078.97000000 1078.88000000 1078.75000000 1079.39000000 1078.25975973 0.69061543 1828 1519223400 2018.02.21 14:30 1078.88000000 1079.70000000 1078.62000000 1079.75000000 1078.39692547 0.65268534 2207 1519224300 2018.02.21 14:45 1079.70000000 1079.21000000 1079.02000000 1079.77000000 1078.47436114 0.49262366 2128 1519225200 2018.02.21 15:00 1079.20000000 1079.02000000 1078.67000000 1079.47000000 1078.52632674 0.42773641 2617 1519226100 2018.02.21 15:15 1079.02000000 1079.38000000 1078.93000000 1079.43000000 1078.60762896 0.41778667 2570 1519227000 2018.02.21 15:30 1079.34000000 1079.11000000 1078.70000000 1079.49000000 1078.65547382 0.41915270 2301 1519227900 2018.02.21 15:45 1079.11000000 1079.47000000 1079.06000000 1079.72000000 1078.73304774 0.44084771 2164 1519228800 2018.02.21 16:00 1079.44000000 1080.56000000 1079.20000000 1080.80000000 1078.90704319 0.58482976 3687 1519229700 2018.02.21 16:15 1080.52000000 1079.97000000 1079.67000000 1080.78000000 1079.00827718 0.62136669 2777 1519230600 2018.02.21 16:30 1079.97000000 1079.40000000 1079.24000000 1080.17000000 1079.04558411 0.62250743 3243 1519231500 2018.02.21 16:45 1079.37000000 1079.67000000 1078.99000000 1080.00000000 1079.10505229 0.59795334 2571 1519232400 2018.02.21 17:00 1079.61000000 1079.69000000 1079.61000000 1080.60000000 1079.16076160 0.56820373 3626 1519233300 2018.02.21 17:15 1079.70000000 1079.48000000 1079.07000000 1079.96000000 1079.19116525 0.54130837 2579 1519234200 2018.02.21 17:30 1079.51000000 1079.21000000 1079.09000000 1079.63000000 1079.19295904 0.53953985 2580 1519235100 2018.02.21 17:45 1079.22000000 1079.66000000 1078.50000000 1079.82000000 1079.23743913 0.52720798 5124 1519236000 2018.02.21 18:00 1079.66000000 1079.59000000 1079.40000000 1080.24000000 1079.27101636 0.49544220 3623 1519236900 2018.02.21 18:15 1079.57000000 1079.53000000 1079.14000000 1080.55000000 1079.29568147 0.47070192 3500 1519237800 2018.02.21 18:30 1079.51000000 1078.89000000 1078.80000000 1079.74000000 1079.25704514 0.46801170 2707 1519238700 2018.02.21 18:45 1078.87000000 1078.61000000 1078.42000000 1079.06000000 1079.19542179 0.47576490 1480 1519239600 2018.02.21 19:00 1078.63000000 1077.78000000 1076.96000000 1078.97000000 1079.06061971 0.61746880 1586 1519240500 2018.02.21 19:15 1077.79000000 1078.78000000 1077.79000000 1078.90000000 1079.03389403 0.63164936 1107 1519241400 2018.02.21 19:30 1078.78000000 1078.46000000 1078.30000000 1079.30000000 1078.97923745 0.64995630 1215 1519242300 2018.02.21 19:45 1078.46000000 1078.59000000 1078.18000000 1078.91000000 1078.94216722 0.66951365 1065 1519243200 2018.02.21 20:00 1078.57000000 1078.49000000 1078.07000000 1078.78000000 1078.89910367 0.69541878 953 1519244100 2018.02.21 20:15 1078.47000000 1079.06000000 1078.27000000 1079.36000000 1078.91442713 0.68143368 966 1519245000 2018.02.21 20:30 1079.03000000 1077.04000000 1076.88000000 1079.96000000 1078.73591026 0.85731424 1830 1519245900 2018.02.21 20:45 1077.08000000 1078.47000000 1077.08000000 1079.38000000 1078.71058548 0.85320063 1168 1519246800 2018.02.21 21:00 1078.47000000 1080.22000000 1077.86000000 1082.24000000 1078.85433924 0.77448437 5443 1519247700 2018.02.21 21:15 1080.22000000 1080.73000000 1080.03000000 1081.15000000 1079.03297360 0.81807752 3507 1519248600 2018.02.21 21:30 1080.76000000 1080.32000000 1079.61000000 1081.35000000 1079.15554754 0.86059325 4060 1519249500 2018.02.21 21:45 1080.38000000 1078.13000000 1077.78000000 1080.47000000 1079.05787635 0.87536261 4659 1519250400 2018.02.21 22:00 1078.17000000 1077.11000000 1075.91000000 1078.29000000 1078.87236431 0.95635415 3389 1519251300 2018.02.21 22:15 1077.09000000 1077.10000000 1076.50000000 1078.22000000 1078.70356771 1.02635094 1807 1519252200 2018.02.21 22:30 1077.07000000 1077.12000000 1076.05000000 1077.68000000 1078.55275174 1.08756614 1497 1519253100 2018.02.21 22:45 1077.09000000 1077.79000000 1076.95000000 1077.79000000 1078.48010872 1.07765996 1054 1519254000 2018.02.21 23:00 1077.75000000 1077.37000000 1076.95000000 1077.76000000 1078.37438408 1.08278535 567 1519254900 2018.02.21 23:15 1077.31000000 1076.85000000 1076.82000000 1077.61000000 1078.22920464 1.11109377 330 1519255800 2018.02.21 23:30 1076.82000000 1077.07000000 1076.57000000 1077.17000000 1078.11880420 1.13914797 302 1519256700 2018.02.21 23:45 1077.07000000 1078.05000000 1077.07000000 1078.12000000 1078.11225142 1.13458604 492 1519261200 2018.02.22 01:00 1078.20000000 1078.75000000 1077.96000000 1078.94000000 1078.17298938 1.13402873 528 1519262100 2018.02.22 01:15 1078.77000000 1079.55000000 1078.77000000 1079.56000000 1078.30413325 1.15877111 330 1519263000 2018.02.22 01:30 1079.53000000 1079.55000000 1079.04000000 1079.90000000 1078.42278722 1.19082645 286 1519263900 2018.02.22 01:45 1079.53000000 1080.38000000 1079.52000000 1080.39000000 1078.60918844 1.27671772 437 1519264800 2018.02.22 02:00 1080.35000000 1079.79000000 1079.64000000 1080.41000000 1078.72164668 1.31573483 823 1519265700 2018.02.22 02:15 1079.82000000 1079.75000000 1079.72000000 1080.35000000 1078.81958510 1.34913007 575 1519266600 2018.02.22 02:30 1079.69000000 1080.51000000 1079.66000000 1080.63000000 1078.98057699 1.36355537 542 1519267500 2018.02.22 02:45 1080.56000000 1080.59000000 1080.23000000 1080.89000000 1079.13385537 1.42948346 1067 1519268400 2018.02.22 03:00 1080.59000000 1079.02000000 1078.07000000 1080.59000000 1079.12301200 1.40621951 1801 1519269300 2018.02.22 03:15 1079.02000000 1079.61000000 1078.22000000 1079.79000000 1079.16939181 1.37828829 1877 1519270200 2018.02.22 03:30 1079.62000000 1079.12000000 1078.87000000 1079.77000000 1079.16468783 1.35234615 2311 1519271100 2018.02.22 03:45 1079.12000000 1078.88000000 1078.57000000 1079.35000000 1079.13757470 1.32468559 2486 1519272000 2018.02.22 04:00 1078.87000000 1078.57000000 1078.47000000 1079.17000000 1079.08351997 1.23638090 1615 1519272900 2018.02.22 04:15 1078.57000000 1078.02000000 1077.97000000 1078.60000000 1078.98223235 1.15963043 941 1519273800 2018.02.22 04:30 1078.02000000 1078.10000000 1076.67000000 1078.45000000 1078.89821023 1.09443661 1191 1519274700 2018.02.22 04:45 1078.13000000 1077.97000000 1077.85000000 1078.38000000 1078.80980925 1.08773840 659 1519275600 2018.02.22 05:00 1077.97000000 1078.49000000 1077.88000000 1078.53000000 1078.77935123 1.04544074 709 1519276500 2018.02.22 05:15 1078.47000000 1078.69000000 1078.17000000 1078.69000000 1078.77084159 0.95469622 852 1519277400 2018.02.22 05:30 1078.69000000 1078.64000000 1078.32000000 1078.82000000 1078.75838048 0.88093913 778 1519278300 2018.02.22 05:45 1078.65000000 1078.32000000 1078.17000000 1078.81000000 1078.71662996 0.88999645 451 1519279200 2018.02.22 06:00 1078.28000000 1078.52000000 1078.15000000 1078.78000000 1078.69790330 0.89933944 396 1519280100 2018.02.22 06:15 1078.55000000 1078.30000000 1078.22000000 1078.69000000 1078.66000775 0.89881260 466 1519281000 2018.02.22 06:30 1078.27000000 1077.97000000 1077.57000000 1078.73000000 1078.59429272 0.91437117 618 1519281900 2018.02.22 06:45 1077.97000000 1078.53000000 1077.97000000 1078.73000000 1078.58816961 0.82477363 631 1519282800 2018.02.22 07:00 1078.58000000 1078.49000000 1078.22000000 1078.78000000 1078.57882012 0.78271716 816 1519283700 2018.02.22 07:15 1078.49000000 1078.72000000 1078.28000000 1078.75000000 1078.59226582 0.73522546 504 1519284600 2018.02.22 07:30 1078.72000000 1078.72000000 1078.39000000 1078.83000000 1078.60443098 0.59657514 428 1519285500 2018.02.22 07:45 1078.68000000 1078.22000000 1078.22000000 1078.80000000 1078.56781851 0.40392534 800 1519286400 2018.02.22 08:00 1078.23000000 1078.37000000 1077.72000000 1078.41000000 1078.54897865 0.39135590 851 1519287300 2018.02.22 08:15 1078.36000000 1078.27000000 1078.11000000 1078.71000000 1078.52240925 0.30978990 550 1519288200 2018.02.22 08:30 1078.29000000 1078.48000000 1078.02000000 1078.62000000 1078.51837028 0.27810165 858 1519289100 2018.02.22 08:45 1078.52000000 1077.48000000 1077.47000000 1078.78000000 1078.41947787 0.31607813 1303 1519290000 2018.02.22 09:00 1077.50000000 1077.78000000 1077.18000000 1077.81000000 1078.35857522 0.32994311 1434 1519290900 2018.02.22 09:15 1077.78000000 1077.15000000 1077.09000000 1077.88000000 1078.24347281 0.40845401 1249 1519291800 2018.02.22 09:30 1077.18000000 1077.31000000 1076.88000000 1077.51000000 1078.15457064 0.46182449 1556 1519292700 2018.02.22 09:45 1077.31000000 1077.09000000 1076.69000000 1077.33000000 1078.05318296 0.53204479 1283 1519293600 2018.02.22 10:00 1077.09000000 1077.17000000 1076.92000000 1077.65000000 1077.96907030 0.57387546 2099 1519294500 2018.02.22 10:15 1077.17000000 1076.84000000 1076.52000000 1077.20000000 1077.86153979 0.62392248 1517 1519295400 2018.02.22 10:30 1076.87000000 1076.48000000 1076.29000000 1076.94000000 1077.72996458 0.69613777 1953 1519296300 2018.02.22 10:45 1076.51000000 1076.07000000 1075.93000000 1077.12000000 1077.57187271 0.80714283 1765 1519297200 2018.02.22 11:00 1076.09000000 1076.82000000 1075.96000000 1077.14000000 1077.50026579 0.81248806 2390 1519298100 2018.02.22 11:15 1076.83000000 1076.38000000 1076.16000000 1076.84000000 1077.39357381 0.85276038 1560 1519299000 2018.02.22 11:30 1076.41000000 1076.62000000 1076.32000000 1076.88000000 1077.31990011 0.87687562 1908 1519299900 2018.02.22 11:45 1076.59000000 1076.01000000 1075.94000000 1076.68000000 1077.19514772 0.90713699 1598 1519300800 2018.02.22 12:00 1076.01000000 1076.47000000 1075.76000000 1076.69000000 1077.12608603 0.88753434 1566 1519301700 2018.02.22 12:15 1076.47000000 1076.27000000 1076.13000000 1076.80000000 1077.04455403 0.84618760 1627 1519302600 2018.02.22 12:30 1076.29000000 1076.87000000 1076.20000000 1077.16000000 1077.02792984 0.76129506 1407 1519303500 2018.02.22 12:45 1076.85000000 1076.92000000 1076.82000000 1077.23000000 1077.01765080 0.71379705 1140 1519304400 2018.02.22 13:00 1076.96000000 1076.54000000 1076.47000000 1077.25000000 1076.97216025 0.65228579 1304 1519305300 2018.02.22 13:15 1076.54000000 1076.82000000 1076.32000000 1077.10000000 1076.95766880 0.58301839 1408 1519306200 2018.02.22 13:30 1076.84000000 1076.48000000 1076.42000000 1077.04000000 1076.91217653 0.47033197 1438 1519307100 2018.02.22 13:45 1076.51000000 1077.01000000 1076.47000000 1077.05000000 1076.92149305 0.45671100 1108 1519308000 2018.02.22 14:00 1077.04000000 1076.63000000 1076.28000000 1077.04000000 1076.89373181 0.40535870 1608 1519308900 2018.02.22 14:15 1076.63000000 1076.91000000 1076.49000000 1077.05000000 1076.89528116 0.40211054 1505 1519309800 2018.02.22 14:30 1076.97000000 1077.62000000 1076.11000000 1077.92000000 1076.96430200 0.45927872 3171 1519310700 2018.02.22 14:45 1077.68000000 1078.93000000 1077.50000000 1079.08000000 1077.15151134 0.70889448 2368 1519311600 2018.02.22 15:00 1078.96000000 1078.42000000 1078.21000000 1079.42000000 1077.27231978 0.81797523 2499 1519312500 2018.02.22 15:15 1078.41000000 1077.30000000 1077.27000000 1078.57000000 1077.27495599 0.81354785 2173 1519313400 2018.02.22 15:30 1077.32000000 1077.01000000 1076.73000000 1077.59000000 1077.24972209 0.78468995 3421 1519314300 2018.02.22 15:45 1077.01000000 1077.67000000 1076.84000000 1078.52000000 1077.28974856 0.76011623 4179 1519315200 2018.02.22 16:00 1077.68000000 1076.54000000 1076.47000000 1077.70000000 1077.21834393 0.74459923 4167 1519316100 2018.02.22 16:15 1076.55000000 1076.89000000 1076.32000000 1076.96000000 1077.18707308 0.71538860 2005 1519317000 2018.02.22 16:30 1076.87000000 1076.70000000 1076.29000000 1077.27000000 1077.14068517 0.70171692 3176 1519317900 2018.02.22 16:45 1076.67000000 1076.66000000 1076.32000000 1077.20000000 1077.09490563 0.65747495 2648 1519318800 2018.02.22 17:00 1076.66000000 1078.02000000 1076.63000000 1078.44000000 1077.18300985 0.67864013 3507 1519319700 2018.02.22 17:15 1078.05000000 1077.37000000 1077.23000000 1078.13000000 1077.20081844 0.64927817 3448 1519320600 2018.02.22 17:30 1077.37000000 1077.52000000 1076.67000000 1077.61000000 1077.23121668 0.64983025 2593 1519321500 2018.02.22 17:45 1077.50000000 1077.97000000 1077.37000000 1078.29000000 1077.30157700 0.66855337 3294 1519322400 2018.02.22 18:00 1077.99000000 1078.84000000 1077.99000000 1078.94000000 1077.44809348 0.73419101 2945 1519323300 2018.02.22 18:15 1078.85000000 1078.54000000 1078.48000000 1079.25000000 1077.55208457 0.76748290 2480 1519324200 2018.02.22 18:30 1078.57000000 1078.02000000 1078.02000000 1078.91000000 1077.59664795 0.73932191 2074 1519325100 2018.02.22 18:45 1078.01000000 1078.53000000 1077.87000000 1078.71000000 1077.68553862 0.76121745 1850 1519326000 2018.02.22 19:00 1078.50000000 1077.85000000 1077.70000000 1078.80000000 1077.70120161 0.72523745 1047 1519326900 2018.02.22 19:15 1077.86000000 1079.01000000 1077.79000000 1079.33000000 1077.82584907 0.76064333 1173 1519327800 2018.02.22 19:30 1079.03000000 1078.96000000 1078.49000000 1079.42000000 1077.93386345 0.80617905 1630 1519328700 2018.02.22 19:45 1078.99000000 1078.10000000 1078.02000000 1079.12000000 1077.94968598 0.77865485 1146 1519329600 2018.02.22 20:00 1078.09000000 1079.00000000 1077.93000000 1079.36000000 1078.04971588 0.82786003 2038 1519330500 2018.02.22 20:15 1078.97000000 1078.82000000 1078.43000000 1079.14000000 1078.12307628 0.84505436 1567 1519331400 2018.02.22 20:30 1078.82000000 1079.57000000 1078.82000000 1080.18000000 1078.26087853 0.89541424 1155 1519332300 2018.02.22 20:45 1079.56000000 1079.13000000 1079.10000000 1080.01000000 1078.34365201 0.92478738 1286 1519333200 2018.02.22 21:00 1079.13000000 1078.87000000 1078.38000000 1079.29000000 1078.39378039 0.84940330 819 1519334100 2018.02.22 21:15 1078.83000000 1079.22000000 1078.82000000 1079.67000000 1078.47246797 0.81116733 681 1519335000 2018.02.22 21:30 1079.21000000 1078.84000000 1078.75000000 1079.42000000 1078.50747102 0.71485835 790 1519335900 2018.02.22 21:45 1078.86000000 1079.11000000 1078.48000000 1079.11000000 1078.56485473 0.59604100 748 1519336800 2018.02.22 22:00 1079.11000000 1079.42000000 1078.90000000 1079.60000000 1078.64629714 0.61014254 821 1519337700 2018.02.22 22:15 1079.42000000 1079.73000000 1079.11000000 1079.78000000 1078.74950694 0.58161646 711 1519338600 2018.02.22 22:30 1079.74000000 1079.90000000 1079.72000000 1080.24000000 1078.85907770 0.56048824 385 1519339500 2018.02.22 22:45 1079.92000000 1080.15000000 1079.60000000 1080.37000000 1078.98202268 0.58583877 769 1519340400 2018.02.22 23:00 1080.12000000 1079.69000000 1079.60000000 1080.21000000 1079.04944910 0.60521117 343 1519341300 2018.02.22 23:15 1079.69000000 1079.84000000 1079.47000000 1079.87000000 1079.12473966 0.62001274 176 1519342200 2018.02.22 23:30 1079.77000000 1079.78000000 1079.53000000 1079.95000000 1079.18714540 0.58511385 619 1519343100 2018.02.22 23:45 1079.74000000 1079.85000000 1079.62000000 1080.27000000 1079.25027441 0.58291892 641 1519347600 2018.02.23 01:00 1079.66000000 1079.64000000 1078.79000000 1079.98000000 1079.28739114 0.49466993 1086 1519348500 2018.02.23 01:15 1079.62000000 1079.63000000 1079.53000000 1079.89000000 1079.32002055 0.49283187 337 1519349400 2018.02.23 01:30 1079.65000000 1079.60000000 1079.34000000 1080.21000000 1079.34668526 0.48688910 335 1519350300 2018.02.23 01:45 1079.60000000 1079.38000000 1079.19000000 1079.87000000 1079.34985809 0.39837898 431 1519351200 2018.02.23 02:00 1079.42000000 1079.39000000 1079.11000000 1079.70000000 1079.35368113 0.38948836 623 1519352100 2018.02.23 02:15 1079.36000000 1079.15000000 1078.77000000 1079.54000000 1079.33428293 0.38127977 512 1519353000 2018.02.23 02:30 1079.12000000 1079.07000000 1078.77000000 1079.48000000 1079.30911313 0.39182738 598 1519353900 2018.02.23 02:45 1079.07000000 1079.08000000 1078.54000000 1079.26000000 1079.28729283 0.40238746 838 1519354800 2018.02.23 03:00 1079.10000000 1078.54000000 1078.24000000 1079.32000000 1079.21612208 0.45763278 991 1519355700 2018.02.23 03:15 1078.54000000 1078.84000000 1078.41000000 1079.09000000 1079.18030093 0.48292207 835 1519356600 2018.02.23 03:30 1078.85000000 1079.15000000 1078.82000000 1079.39000000 1079.17741513 0.47855721 790 1519357500 2018.02.23 03:45 1079.15000000 1079.74000000 1079.09000000 1079.84000000 1079.23099464 0.46391988 1277 1519358400 2018.02.23 04:00 1079.73000000 1079.83000000 1079.49000000 1080.00000000 1079.28804277 0.45172110 602 1519359300 2018.02.23 04:15 1079.81000000 1079.43000000 1079.29000000 1079.81000000 1079.30156251 0.43609338 1091 1519360200 2018.02.23 04:30 1079.41000000 1079.39000000 1079.04000000 1079.50000000 1079.30998512 0.41241898 512 1519361100 2018.02.23 04:45 1079.36000000 1079.46000000 1079.13000000 1079.79000000 1079.32427226 0.36452657 602 1519362000 2018.02.23 05:00 1079.45000000 1079.75000000 1079.30000000 1079.86000000 1079.36481776 0.35856329 1165 1519362900 2018.02.23 05:15 1079.73000000 1079.61000000 1079.48000000 1080.02000000 1079.38816845 0.34418275 714 1519363800 2018.02.23 05:30 1079.65000000 1079.88000000 1079.54000000 1080.09000000 1079.43500955 0.34934979 447 1519364700 2018.02.23 05:45 1079.91000000 1079.37000000 1079.29000000 1080.00000000 1079.42881816 0.33646280 523 1519365600 2018.02.23 06:00 1079.34000000 1079.47000000 1079.21000000 1079.68000000 1079.43274024 0.33376292 395 1519366500 2018.02.23 06:15 1079.50000000 1079.56000000 1079.39000000 1079.64000000 1079.44486022 0.33403309 246 1519367400 2018.02.23 06:30 1079.55000000 1079.59000000 1079.36000000 1079.66000000 1079.45868305 0.33660297 295 1519368300 2018.02.23 06:45 1079.61000000 1078.82000000 1078.58000000 1079.99000000 1079.39785610 0.35298149 1132 1519369200 2018.02.23 07:00 1078.82000000 1079.05000000 1078.41000000 1079.22000000 1079.36472694 0.35754842 553 1519370100 2018.02.23 07:15 1079.07000000 1078.78000000 1078.42000000 1079.20000000 1079.30903866 0.37524141 611 1519371000 2018.02.23 07:30 1078.79000000 1079.06000000 1078.75000000 1079.09000000 1079.28532070 0.37700485 558 1519371900 2018.02.23 07:45 1079.07000000 1079.16000000 1078.88000000 1079.25000000 1079.27338539 0.37666409 387 1519372800 2018.02.23 08:00 1079.13000000 1079.21000000 1079.08000000 1079.58000000 1079.26734869 0.34093402 774 1519373700 2018.02.23 08:15 1079.22000000 1079.25000000 1079.13000000 1079.51000000 1079.26569643 0.32785377 609 1519374600 2018.02.23 08:30 1079.25000000 1079.17000000 1079.03000000 1079.36000000 1079.25658249 0.33079457 900 1519375500 2018.02.23 08:45 1079.17000000 1079.06000000 1078.76000000 1079.31000000 1079.23786034 0.32145592 967 1519376400 2018.02.23 09:00 1079.02000000 1079.25000000 1078.88000000 1079.61000000 1079.23901650 0.29262683 1305 1519377300 2018.02.23 09:15 1079.25000000 1079.64000000 1079.13000000 1079.67000000 1079.27720541 0.29431736 1465 1519378200 2018.02.23 09:30 1079.61000000 1079.78000000 1079.44000000 1079.94000000 1079.32509061 0.30713385 1502 1519379100 2018.02.23 09:45 1079.78000000 1079.50000000 1079.29000000 1079.88000000 1079.34174864 0.30735172 1294 1519380000 2018.02.23 10:00 1079.48000000 1079.89000000 1079.48000000 1080.11000000 1079.39396306 0.32016108 2143 1519380900 2018.02.23 10:15 1079.89000000 1079.47000000 1079.38000000 1080.02000000 1079.40120467 0.31808291 2011 1519381800 2018.02.23 10:30 1079.50000000 1079.22000000 1079.20000000 1079.84000000 1079.38394708 0.29778969 1815 1519382700 2018.02.23 10:45 1079.22000000 1079.38000000 1078.54000000 1079.53000000 1079.38357117 0.29768849 1552 1519383600 2018.02.23 11:00 1079.36000000 1078.73000000 1078.61000000 1079.40000000 1079.32132630 0.31685461 1573 1519384500 2018.02.23 11:15 1078.76000000 1078.81000000 1078.48000000 1078.95000000 1079.27262856 0.32429827 1172 1519385400 2018.02.23 11:30 1078.84000000 1078.74000000 1078.63000000 1079.08000000 1079.22190203 0.33071197 1146 1519386300 2018.02.23 11:45 1078.77000000 1078.90000000 1078.72000000 1079.04000000 1079.19124469 0.32592243 1332 1519387200 2018.02.23 12:00 1078.91000000 1078.62000000 1078.56000000 1078.98000000 1079.13684043 0.35126780 1484 1519388100 2018.02.23 12:15 1078.62000000 1079.18000000 1078.62000000 1079.19000000 1079.14095087 0.34147459 1165 1519389000 2018.02.23 12:30 1079.18000000 1079.60000000 1079.08000000 1079.64000000 1079.18466983 0.34801365 1361 1519389900 2018.02.23 12:45 1079.61000000 1080.19000000 1079.42000000 1080.51000000 1079.28041556 0.40326863 1645 1519390800 2018.02.23 13:00 1080.19000000 1080.74000000 1080.04000000 1080.81000000 1079.41942361 0.51692026 2180 1519391700 2018.02.23 13:15 1080.72000000 1080.83000000 1080.43000000 1081.05000000 1079.55376421 0.61572716 1180 1519392600 2018.02.23 13:30 1080.85000000 1080.84000000 1080.59000000 1081.17000000 1079.67626286 0.69146357 1715 1519393500 2018.02.23 13:45 1080.84000000 1081.21000000 1080.72000000 1081.40000000 1079.82233306 0.78279670 1841 1519394400 2018.02.23 14:00 1081.20000000 1081.33000000 1080.86000000 1081.70000000 1079.96592039 0.87016000 1684 1519395300 2018.02.23 14:15 1081.35000000 1081.69000000 1081.04000000 1081.80000000 1080.13011845 0.98552803 1696 1519396200 2018.02.23 14:30 1081.67000000 1080.90000000 1080.87000000 1081.79000000 1080.20344050 1.01763464 1911 1519397100 2018.02.23 14:45 1080.91000000 1081.72000000 1080.65000000 1081.76000000 1080.34787474 1.09800260 1237 1519398000 2018.02.23 15:00 1081.70000000 1081.53000000 1081.53000000 1082.20000000 1080.46045810 1.15656906 1450 1519398900 2018.02.23 15:15 1081.50000000 1080.79000000 1080.67000000 1081.81000000 1080.49184304 1.14658662 1640 1519399800 2018.02.23 15:30 1080.78000000 1080.94000000 1080.51000000 1081.17000000 1080.53452466 1.12592122 2158 1519400700 2018.02.23 15:45 1080.94000000 1080.74000000 1080.42000000 1081.27000000 1080.55409374 1.10121131 1588 1519401600 2018.02.23 16:00 1080.78000000 1080.88000000 1080.42000000 1081.02000000 1080.58513243 1.03033084 1785 1519402500 2018.02.23 16:15 1080.91000000 1080.60000000 1080.50000000 1081.32000000 1080.58654839 0.95093915 1887 1519403400 2018.02.23 16:30 1080.63000000 1080.54000000 1080.31000000 1081.15000000 1080.58211521 0.85670503 2718 1519404300 2018.02.23 16:45 1080.54000000 1079.57000000 1079.43000000 1080.59000000 1080.48572328 0.81281446 2894 1519405200 2018.02.23 17:00 1079.60000000 1078.98000000 1078.47000000 1079.80000000 1080.34232107 0.81534824 3595 1519406100 2018.02.23 17:15 1078.97000000 1079.43000000 1078.81000000 1079.50000000 1080.25543335 0.83684567 2594 1519407000 2018.02.23 17:30 1079.45000000 1080.10000000 1079.09000000 1080.31000000 1080.24063017 0.83231845 2039 1519407900 2018.02.23 17:45 1080.11000000 1080.44000000 1080.00000000 1081.24000000 1080.25961777 0.82335221 2998 1519408800 2018.02.23 18:00 1080.49000000 1080.51000000 1080.20000000 1080.77000000 1080.28346370 0.80628558 2491 1519409700 2018.02.23 18:15 1080.45000000 1080.58000000 1080.17000000 1080.93000000 1080.31170525 0.78660585 1947 1519410600 2018.02.23 18:30 1080.59000000 1080.02000000 1080.02000000 1080.71000000 1080.28392380 0.79197726 1810 1519411500 2018.02.23 18:45 1080.04000000 1080.40000000 1079.85000000 1080.96000000 1080.29497868 0.76059013 2012 1519412400 2018.02.23 19:00 1080.44000000 1080.47000000 1080.07000000 1080.69000000 1080.31164737 0.72008679 1143 1519413300 2018.02.23 19:15 1080.44000000 1080.37000000 1080.18000000 1080.57000000 1080.31720477 0.64954764 748 1519414200 2018.02.23 19:30 1080.35000000 1080.63000000 1080.23000000 1080.73000000 1080.34699479 0.63409952 597 1519415100 2018.02.23 19:45 1080.65000000 1080.86000000 1080.41000000 1081.01000000 1080.39585243 0.56243649 774 1519416000 2018.02.23 20:00 1080.85000000 1080.55000000 1080.40000000 1080.95000000 1080.41053315 0.50416558 738 1519416900 2018.02.23 20:15 1080.54000000 1080.56000000 1080.41000000 1080.90000000 1080.42476809 0.49978416 795 1519417800 2018.02.23 20:30 1080.55000000 1080.66000000 1080.37000000 1081.10000000 1080.44717113 0.49333164 685 1519418700 2018.02.23 20:45 1080.67000000 1080.40000000 1080.23000000 1080.80000000 1080.44267864 0.48800089 760 1519419600 2018.02.23 21:00 1080.38000000 1080.79000000 1080.36000000 1080.90000000 1080.47575686 0.49358450 713 1519420500 2018.02.23 21:15 1080.78000000 1081.57000000 1080.68000000 1081.65000000 1080.57997049 0.57906191 509 1519421400 2018.02.23 21:30 1081.57000000 1081.60000000 1081.34000000 1081.98000000 1080.67711616 0.65337560 678 1519422300 2018.02.23 21:45 1081.66000000 1080.85000000 1080.81000000 1081.72000000 1080.69358129 0.61122098 780 1519423200 2018.02.23 22:00 1080.81000000 1080.93000000 1080.55000000 1081.03000000 1080.71609736 0.48468477 703 1519424100 2018.02.23 22:15 1080.89000000 1080.81000000 1080.65000000 1081.32000000 1080.72504047 0.39221253 559 1519425000 2018.02.23 22:30 1080.80000000 1080.80000000 1080.62000000 1081.03000000 1080.73217947 0.36759911 540 1519425900 2018.02.23 22:45 1080.78000000 1081.17000000 1080.12000000 1081.25000000 1080.77387666 0.37770001 779 1519426800 2018.02.23 23:00 1081.14000000 1080.76000000 1080.59000000 1081.62000000 1080.77255508 0.37295434 753 1519427700 2018.02.23 23:15 1080.76000000 1080.87000000 1080.55000000 1081.05000000 1080.78183554 0.37169296 537 1519428600 2018.02.23 23:30 1080.87000000 1080.62000000 1080.50000000 1080.92000000 1080.76642264 0.33276777 353 1519429500 2018.02.23 23:45 1080.62000000 1080.52000000 1080.21000000 1080.77000000 1080.74295381 0.32968363 554 1519606800 2018.02.26 01:00 1080.37000000 1080.59000000 1079.96000000 1082.10000000 1080.72838678 0.32844929 2187 1519607700 2018.02.26 01:15 1080.47000000 1080.87000000 1080.26000000 1081.09000000 1080.74187376 0.31647565 940 1519608600 2018.02.26 01:30 1080.84000000 1080.55000000 1080.17000000 1081.01000000 1080.72360007 0.32316118 663 1519609500 2018.02.26 01:45 1080.52000000 1079.90000000 1079.85000000 1080.53000000 1080.64516196 0.38809151 726 1519610400 2018.02.26 02:00 1079.89000000 1081.10000000 1079.73000000 1081.26000000 1080.68847987 0.38641245 1490 1519611300 2018.02.26 02:15 1081.10000000 1080.44000000 1080.37000000 1081.14000000 1080.66481512 0.39615812 1026 1519612200 2018.02.26 02:30 1080.42000000 1080.40000000 1080.06000000 1080.44000000 1080.63959463 0.40833961 1086 1519613100 2018.02.26 02:45 1080.39000000 1080.92000000 1080.39000000 1080.99000000 1080.66629991 0.39973481 1845 1519614000 2018.02.26 03:00 1080.92000000 1082.24000000 1080.86000000 1082.32000000 1080.81617611 0.49254855 1065 1519614900 2018.02.26 03:15 1082.27000000 1082.28000000 1082.00000000 1082.47000000 1080.95558791 0.56064880 816 1519615800 2018.02.26 03:30 1082.27000000 1084.22000000 1082.20000000 1084.67000000 1081.26648430 0.93236752 2039 1519616700 2018.02.26 03:45 1084.21000000 1084.49000000 1084.20000000 1085.29000000 1081.57348579 1.22495890 996 1519617600 2018.02.26 04:00 1084.49000000 1084.72000000 1084.41000000 1085.48000000 1081.87315381 1.46987563 1499 1519618500 2018.02.26 04:15 1084.81000000 1085.24000000 1084.49000000 1085.71000000 1082.19380583 1.71065746 814 1519619400 2018.02.26 04:30 1085.30000000 1085.89000000 1084.59000000 1086.21000000 1082.54582432 1.96226052 1363 1519620300 2018.02.26 04:45 1085.89000000 1085.43000000 1085.03000000 1085.89000000 1082.82050772 2.11913752 1037 1519621200 2018.02.26 05:00 1085.43000000 1085.97000000 1085.15000000 1086.04000000 1083.12045937 2.26690443 985 1519622100 2018.02.26 05:15 1085.94000000 1085.82000000 1085.58000000 1086.13000000 1083.37755847 2.36184747 562 1519623000 2018.02.26 05:30 1085.84000000 1085.75000000 1085.58000000 1085.92000000 1083.60350529 2.40027312 566 1519623900 2018.02.26 05:45 1085.73000000 1085.94000000 1085.56000000 1085.94000000 1083.82602859 2.41154708 467 1519624800 2018.02.26 06:00 1085.94000000 1085.96000000 1085.90000000 1086.36000000 1084.02926396 2.39405257 508 1519625700 2018.02.26 06:15 1085.96000000 1085.71000000 1085.59000000 1086.01000000 1084.18933406 2.34972429 395 1519626600 2018.02.26 06:30 1085.69000000 1085.65000000 1085.53000000 1085.94000000 1084.32844510 2.25044909 378 1519627500 2018.02.26 06:45 1085.63000000 1085.74000000 1085.62000000 1086.14000000 1084.46287890 2.05849611 458 1519628400 2018.02.26 07:00 1085.75000000 1085.41000000 1085.33000000 1085.81000000 1084.55308091 1.93243525 563 1519629300 2018.02.26 07:15 1085.39000000 1085.38000000 1085.19000000 1085.53000000 1084.63183511 1.70654640 365 1519630200 2018.02.26 07:30 1085.36000000 1086.74000000 1085.36000000 1086.90000000 1084.83261272 1.46342377 1243 1519631100 2018.02.26 07:45 1086.73000000 1086.71000000 1086.48000000 1086.99000000 1085.01141151 1.19580037 845 1519632000 2018.02.26 08:00 1086.75000000 1086.43000000 1086.28000000 1086.90000000 1085.14651517 1.01969619 1209 1519632900 2018.02.26 08:15 1086.43000000 1086.54000000 1086.29000000 1087.06000000 1085.27922802 0.77471220 937 1519633800 2018.02.26 08:30 1086.52000000 1086.09000000 1086.02000000 1086.67000000 1085.35644439 0.71098376 689 1519634700 2018.02.26 08:45 1086.07000000 1086.41000000 1086.01000000 1086.53000000 1085.45678302 0.65510693 1034 1519635600 2018.02.26 09:00 1086.40000000 1087.20000000 1086.28000000 1087.31000000 1085.62280369 0.63323712 1329 1519636500 2018.02.26 09:15 1087.18000000 1087.75000000 1086.79000000 1088.12000000 1085.82539381 0.67606810 1693 1519637400 2018.02.26 09:30 1087.77000000 1086.86000000 1086.70000000 1087.88000000 1085.92392774 0.67178211 2073 1519638300 2018.02.26 09:45 1086.86000000 1087.07000000 1086.44000000 1087.18000000 1086.03307748 0.66639356 1760 1519639200 2018.02.26 10:00 1087.07000000 1086.32000000 1086.03000000 1087.19000000 1086.06040343 0.65998295 2281 1519640100 2018.02.26 10:15 1086.32000000 1086.26000000 1086.17000000 1086.63000000 1086.07941263 0.65275117 1790 1519641000 2018.02.26 10:30 1086.22000000 1086.45000000 1086.14000000 1086.76000000 1086.11470666 0.64110203 1859 1519641900 2018.02.26 10:45 1086.48000000 1086.18000000 1085.55000000 1086.58000000 1086.12092508 0.63788578 1589 1519642800 2018.02.26 11:00 1086.17000000 1085.76000000 1085.49000000 1086.17000000 1086.08655126 0.65412383 1681 1519643700 2018.02.26 11:15 1085.73000000 1085.43000000 1085.26000000 1085.87000000 1086.02402257 0.68943505 1529 1519644600 2018.02.26 11:30 1085.40000000 1085.53000000 1084.89000000 1085.60000000 1085.97697280 0.71409753 1674 1519645500 2018.02.26 11:45 1085.53000000 1085.75000000 1085.06000000 1085.76000000 1085.95535634 0.72437534 1714 1519646400 2018.02.26 12:00 1085.76000000 1085.25000000 1085.23000000 1086.16000000 1085.88817955 0.76568996 1626 1519647300 2018.02.26 12:15 1085.31000000 1085.64000000 1085.15000000 1085.65000000 1085.86454340 0.77288378 1135 1519648200 2018.02.26 12:30 1085.64000000 1084.38000000 1084.23000000 1085.64000000 1085.72315831 0.88555623 1342 1519649100 2018.02.26 12:45 1084.41000000 1084.79000000 1084.36000000 1084.85000000 1085.63428609 0.92451926 1261 1519650000 2018.02.26 13:00 1084.78000000 1084.82000000 1084.38000000 1084.92000000 1085.55673504 0.96056782 1248 1519650900 2018.02.26 13:15 1084.82000000 1084.91000000 1084.69000000 1085.05000000 1085.49514122 0.97292272 794 1519651800 2018.02.26 13:30 1084.91000000 1084.96000000 1084.61000000 1085.09000000 1085.44417539 0.99279554 1249 1519652700 2018.02.26 13:45 1084.94000000 1084.54000000 1084.34000000 1085.20000000 1085.35806345 1.02336888 1315 1519653600 2018.02.26 14:00 1084.54000000 1084.86000000 1084.37000000 1084.94000000 1085.31062884 0.96042476 1775 1519654500 2018.02.26 14:15 1084.86000000 1085.37000000 1084.83000000 1085.37000000 1085.31628323 0.78887061 1183 1519655400 2018.02.26 14:30 1085.36000000 1084.66000000 1084.63000000 1085.39000000 1085.25378007 0.73816240 1334 1519656300 2018.02.26 14:45 1084.71000000 1085.00000000 1084.29000000 1085.00000000 1085.22961054 0.62295118 1247 1519657200 2018.02.26 15:00 1085.00000000 1084.58000000 1084.46000000 1085.41000000 1085.16774287 0.59733853 2101 1519658100 2018.02.26 15:15 1084.59000000 1085.69000000 1084.31000000 1085.83000000 1085.21748164 0.55437272 2707 1519659000 2018.02.26 15:30 1085.78000000 1085.18000000 1085.04000000 1085.99000000 1085.21391196 0.48070282 1845 1519659900 2018.02.26 15:45 1085.20000000 1086.02000000 1084.98000000 1086.02000000 1085.29068225 0.48133492 2620 1519660800 2018.02.26 16:00 1086.01000000 1084.54000000 1083.94000000 1086.02000000 1085.21918870 0.47537126 2664 1519661700 2018.02.26 16:15 1084.54000000 1083.46000000 1083.25000000 1084.64000000 1085.05164692 0.57614576 2216 1519662600 2018.02.26 16:30 1083.46000000 1082.81000000 1081.47000000 1083.51000000 1084.83815674 0.73192484 4205 1519663500 2018.02.26 16:45 1082.78000000 1084.15000000 1082.70000000 1084.67000000 1084.77261800 0.71732620 4098 1519664400 2018.02.26 17:00 1084.11000000 1084.88000000 1083.70000000 1085.52000000 1084.78284486 0.70997219 4188 1519665300 2018.02.26 17:15 1084.88000000 1084.42000000 1083.83000000 1084.91000000 1084.74828821 0.68516069 3013 1519666200 2018.02.26 17:30 1084.42000000 1084.28000000 1083.97000000 1084.49000000 1084.70368933 0.68626025 2391 1519667100 2018.02.26 17:45 1084.25000000 1084.21000000 1083.61000000 1084.53000000 1084.65667130 0.69392196 3510 1519668000 2018.02.26 18:00 1084.21000000 1083.14000000 1083.11000000 1084.25000000 1084.51222641 0.77122623 2679 1519668900 2018.02.26 18:15 1083.14000000 1082.23000000 1082.15000000 1083.25000000 1084.29487152 0.93116303 2235 1519669800 2018.02.26 18:30 1082.23000000 1081.94000000 1081.74000000 1082.23000000 1084.07059804 1.08347480 2765 1519670700 2018.02.26 18:45 1081.98000000 1082.46000000 1081.73000000 1082.61000000 1083.91720775 1.16360988 2538 1519671600 2018.02.26 19:00 1082.45000000 1082.57000000 1082.08000000 1082.68000000 1083.78890225 1.20764308 1804 1519672500 2018.02.26 19:15 1082.56000000 1081.89000000 1081.65000000 1082.75000000 1083.60805442 1.26038828 1355 1519673400 2018.02.26 19:30 1081.91000000 1081.62000000 1081.60000000 1082.09000000 1083.41871590 1.34973818 1047 1519674300 2018.02.26 19:45 1081.60000000 1082.54000000 1081.59000000 1082.58000000 1083.33502867 1.33335219 1108 1519675200 2018.02.26 20:00 1082.52000000 1082.08000000 1082.03000000 1082.60000000 1083.21550213 1.35429816 566 1519676100 2018.02.26 20:15 1082.12000000 1081.74000000 1081.57000000 1082.27000000 1083.07497812 1.29713731 637 1519677000 2018.02.26 20:30 1081.72000000 1081.67000000 1081.35000000 1081.81000000 1082.94117068 1.26214328 650 1519677900 2018.02.26 20:45 1081.66000000 1081.65000000 1081.35000000 1081.96000000 1082.81820204 1.10038232 751 1519678800 2018.02.26 21:00 1081.65000000 1081.76000000 1081.43000000 1082.02000000 1082.71742090 1.05832431 702 1519679700 2018.02.26 21:15 1081.73000000 1082.12000000 1081.61000000 1082.24000000 1082.66052367 1.05474642 657 1519680600 2018.02.26 21:30 1082.10000000 1082.70000000 1082.10000000 1082.78000000 1082.66428332 1.05411065 546 1519681500 2018.02.26 21:45 1082.70000000 1082.52000000 1082.24000000 1082.78000000 1082.65054205 1.00041078 738 1519682400 2018.02.26 22:00 1082.56000000 1082.45000000 1082.22000000 1082.64000000 1082.63144281 0.86539220 664 1519683300 2018.02.26 22:15 1082.51000000 1082.96000000 1082.39000000 1083.05000000 1082.66273397 0.77984565 626 1519684200 2018.02.26 22:30 1082.96000000 1082.63000000 1082.49000000 1082.97000000 1082.65961645 0.68953444 455 1519685100 2018.02.26 22:45 1082.63000000 1082.76000000 1082.55000000 1083.20000000 1082.66917679 0.60273508 495 1519686000 2018.02.26 23:00 1082.74000000 1082.54000000 1082.53000000 1083.07000000 1082.65687423 0.58537894 248 1519686900 2018.02.26 23:15 1082.54000000 1082.45000000 1082.32000000 1082.62000000 1082.63717193 0.56581909 180 1519687800 2018.02.26 23:30 1082.41000000 1082.19000000 1082.08000000 1082.45000000 1082.59458412 0.52531961 217 1519688700 2018.02.26 23:45 1082.14000000 1081.77000000 1081.65000000 1082.27000000 1082.51605230 0.50797133 261 1519693200 2018.02.27 01:00 1082.18000000 1082.04000000 1082.01000000 1082.91000000 1082.47071399 0.49293037 592 1519694100 2018.02.27 01:15 1082.12000000 1081.82000000 1081.72000000 1082.38000000 1082.40874123 0.46651812 497 1519695000 2018.02.27 01:30 1081.83000000 1081.73000000 1081.26000000 1082.08000000 1082.34409921 0.43305357 366 1519695900 2018.02.27 01:45 1081.71000000 1081.73000000 1081.61000000 1082.13000000 1082.28561357 0.43243730 348 1519696800 2018.02.27 02:00 1081.76000000 1082.09000000 1081.43000000 1082.15000000 1082.26698370 0.42742451 805 1519697700 2018.02.27 02:15 1082.12000000 1082.48000000 1082.05000000 1082.52000000 1082.28727097 0.41723207 625 1519698600 2018.02.27 02:30 1082.48000000 1082.03000000 1081.76000000 1082.58000000 1082.26276897 0.39458034 502 1519699500 2018.02.27 02:45 1082.03000000 1082.62000000 1081.68000000 1082.96000000 1082.29679098 0.37947272 1255 1519700400 2018.02.27 03:00 1082.59000000 1083.15000000 1082.49000000 1083.28000000 1082.37804898 0.40710419 977 1519701300 2018.02.27 03:15 1083.16000000 1082.88000000 1082.50000000 1083.29000000 1082.42585384 0.42117419 703 1519702200 2018.02.27 03:30 1082.89000000 1083.47000000 1082.85000000 1083.76000000 1082.52529633 0.48998978 1217 1519703100 2018.02.27 03:45 1083.49000000 1082.80000000 1082.70000000 1083.53000000 1082.55145858 0.49955845 1284 1519704000 2018.02.27 04:00 1082.81000000 1082.65000000 1082.41000000 1082.97000000 1082.56084348 0.50171605 1095 1519704900 2018.02.27 04:15 1082.64000000 1082.71000000 1082.57000000 1083.00000000 1082.57504886 0.49886818 529 1519705800 2018.02.27 04:30 1082.67000000 1082.25000000 1081.98000000 1082.73000000 1082.54409183 0.49458769 610 1519706700 2018.02.27 04:45 1082.30000000 1081.66000000 1081.46000000 1082.39000000 1082.45989261 0.50623812 534 1519707600 2018.02.27 05:00 1081.68000000 1081.67000000 1081.40000000 1082.36000000 1082.38466474 0.51979274 1259 1519708500 2018.02.27 05:15 1081.69000000 1081.92000000 1081.69000000 1082.20000000 1082.34041095 0.52318928 744 1519709400 2018.02.27 05:30 1081.90000000 1082.08000000 1081.77000000 1082.14000000 1082.31560991 0.52295422 453 1519710300 2018.02.27 05:45 1082.09000000 1081.67000000 1081.49000000 1082.09000000 1082.25412325 0.52717782 594 1519711200 2018.02.27 06:00 1081.70000000 1081.55000000 1081.52000000 1081.94000000 1082.18706390 0.55144284 489 1519712100 2018.02.27 06:15 1081.58000000 1081.09000000 1080.95000000 1081.69000000 1082.08258162 0.61118958 590 1519713000 2018.02.27 06:30 1081.09000000 1081.02000000 1080.72000000 1081.31000000 1081.98138337 0.67300790 381 1519713900 2018.02.27 06:45 1081.02000000 1080.92000000 1080.66000000 1081.04000000 1081.88029924 0.73992039 543 1519714800 2018.02.27 07:00 1080.92000000 1081.32000000 1080.82000000 1081.40000000 1081.82693741 0.76612976 775 1519715700 2018.02.27 07:15 1081.30000000 1081.54000000 1081.10000000 1081.55000000 1081.79961004 0.76333815 388 1519716600 2018.02.27 07:30 1081.54000000 1081.55000000 1081.08000000 1081.62000000 1081.77583765 0.77102218 495 1519717500 2018.02.27 07:45 1081.56000000 1081.44000000 1081.44000000 1081.84000000 1081.74385311 0.76008916 533 1519718400 2018.02.27 08:00 1081.40000000 1081.21000000 1080.68000000 1081.60000000 1081.69300996 0.71311673 1014 1519719300 2018.02.27 08:15 1081.21000000 1080.95000000 1080.81000000 1081.45000000 1081.62224711 0.69432715 771 1519720200 2018.02.27 08:30 1080.94000000 1081.23000000 1080.87000000 1081.33000000 1081.58489024 0.56868428 729 1519721100 2018.02.27 08:45 1081.21000000 1081.29000000 1081.14000000 1081.52000000 1081.55680545 0.50475372 466 1519722000 2018.02.27 09:00 1081.31000000 1081.87000000 1081.28000000 1081.91000000 1081.58663351 0.44877814 1218 1519722900 2018.02.27 09:15 1081.87000000 1081.90000000 1081.65000000 1082.04000000 1081.61647793 0.38585994 1209 1519723800 2018.02.27 09:30 1081.90000000 1080.98000000 1080.92000000 1082.14000000 1081.55586099 0.36293058 1363 1519724700 2018.02.27 09:45 1080.98000000 1080.85000000 1080.55000000 1081.52000000 1081.48863613 0.37414995 2461 1519725600 2018.02.27 10:00 1080.77000000 1081.09000000 1079.86000000 1081.22000000 1081.45067079 0.37281105 2614 1519726500 2018.02.27 10:15 1081.08000000 1081.48000000 1081.07000000 1081.76000000 1081.45346404 0.35857972 1769 1519727400 2018.02.27 10:30 1081.50000000 1081.70000000 1081.38000000 1081.91000000 1081.47694366 0.34383531 1831 1519728300 2018.02.27 10:45 1081.71000000 1081.30000000 1080.83000000 1081.83000000 1081.46009188 0.33573328 1508 1519729200 2018.02.27 11:00 1081.30000000 1081.17000000 1080.84000000 1081.36000000 1081.43246408 0.32887897 1628 1519730100 2018.02.27 11:15 1081.18000000 1081.13000000 1080.91000000 1081.25000000 1081.40365798 0.31606475 1512 1519731000 2018.02.27 11:30 1081.13000000 1081.39000000 1081.13000000 1081.69000000 1081.40235722 0.30384030 1937 1519731900 2018.02.27 11:45 1081.46000000 1081.52000000 1081.20000000 1081.67000000 1081.41356129 0.28771008 1329 1519732800 2018.02.27 12:00 1081.52000000 1081.45000000 1081.13000000 1082.06000000 1081.41703165 0.28782827 1818 1519733700 2018.02.27 12:15 1081.45000000 1081.31000000 1081.20000000 1081.73000000 1081.40683816 0.28496579 1821 1519734600 2018.02.27 12:30 1081.33000000 1081.11000000 1080.94000000 1081.57000000 1081.37856786 0.28353289 1355 1519735500 2018.02.27 12:45 1081.11000000 1080.91000000 1080.61000000 1081.59000000 1081.33394235 0.29231004 1338 1519736400 2018.02.27 13:00 1080.94000000 1081.41000000 1080.64000000 1081.57000000 1081.34118593 0.29237226 1183 1519737300 2018.02.27 13:15 1081.39000000 1081.38000000 1081.08000000 1081.64000000 1081.34488251 0.27937423 1283 1519738200 2018.02.27 13:30 1081.38000000 1082.23000000 1081.32000000 1082.23000000 1081.42917941 0.34473605 1066 1519739100 2018.02.27 13:45 1082.22000000 1081.72000000 1081.52000000 1082.33000000 1081.45687661 0.35321908 1469 1519740000 2018.02.27 14:00 1081.73000000 1081.88000000 1081.53000000 1082.05000000 1081.49717408 0.36297709 1285 1519740900 2018.02.27 14:15 1081.88000000 1081.69000000 1081.60000000 1082.12000000 1081.51553845 0.36049312 1254 1519741800 2018.02.27 14:30 1081.68000000 1081.79000000 1081.44000000 1082.11000000 1081.54167765 0.35323080 993 1519742700 2018.02.27 14:45 1081.81000000 1081.60000000 1081.36000000 1081.89000000 1081.54723216 0.31925860 1077 1519743600 2018.02.27 15:00 1081.65000000 1080.32000000 1079.81000000 1081.66000000 1081.43035290 0.38954975 3092 1519744500 2018.02.27 15:15 1080.30000000 1078.97000000 1078.78000000 1080.33000000 1081.19603358 0.66905985 3447 1519745400 2018.02.27 15:30 1078.97000000 1079.64000000 1077.03000000 1080.92000000 1081.04783991 0.76023379 8065 1519746300 2018.02.27 15:45 1079.72000000 1080.68000000 1079.52000000 1080.97000000 1081.01280753 0.76875064 4058 1519747200 2018.02.27 16:00 1080.66000000 1081.08000000 1080.56000000 1081.54000000 1081.01920682 0.76688885 4576 1519748100 2018.02.27 16:15 1081.08000000 1081.19000000 1080.46000000 1081.33000000 1081.03547283 0.76454804 2686 1519749000 2018.02.27 16:30 1081.19000000 1080.69000000 1080.42000000 1081.79000000 1081.00257066 0.76903898 3290 1519749900 2018.02.27 16:45 1080.73000000 1080.06000000 1080.01000000 1081.00000000 1080.91280202 0.80001091 4544 1519750800 2018.02.27 17:00 1080.03000000 1080.81000000 1079.65000000 1081.79000000 1080.90301136 0.79270440 6342 1519751700 2018.02.27 17:15 1080.83000000 1080.07000000 1079.47000000 1080.83000000 1080.82367694 0.81876000 5140 1519752600 2018.02.27 17:30 1080.01000000 1079.07000000 1078.68000000 1080.05000000 1080.65666009 0.92730727 7720 1519753500 2018.02.27 17:45 1079.07000000 1076.89000000 1076.28000000 1079.19000000 1080.29793056 1.30233754 9448 1519754400 2018.02.27 18:00 1076.89000000 1076.77000000 1075.70000000 1077.48000000 1079.96193717 1.56711562 6239 1519755300 2018.02.27 18:15 1076.73000000 1076.59000000 1076.34000000 1077.45000000 1079.64080030 1.78086639 4455 1519756200 2018.02.27 18:30 1076.59000000 1074.61000000 1074.37000000 1076.60000000 1079.16167646 2.11886687 4131 1519757100 2018.02.27 18:45 1074.62000000 1074.98000000 1074.11000000 1076.18000000 1078.76342156 2.33239361 3144 1519758000 2018.02.27 19:00 1075.01000000 1074.77000000 1074.74000000 1076.21000000 1078.38309570 2.48248126 2248 1519758900 2018.02.27 19:15 1074.77000000 1075.08000000 1074.25000000 1075.43000000 1078.06851515 2.55186590 2541 1519759800 2018.02.27 19:30 1075.08000000 1074.48000000 1074.47000000 1075.41000000 1077.72675181 2.61127590 1515 1519760700 2018.02.27 19:45 1074.50000000 1074.05000000 1073.99000000 1075.32000000 1077.37658497 2.66206302 1758 1519761600 2018.02.27 20:00 1074.05000000 1074.44000000 1073.89000000 1074.82000000 1077.09691021 2.71466785 1345 1519762500 2018.02.27 20:15 1074.44000000 1075.14000000 1074.06000000 1075.31000000 1076.91053781 2.75513558 1151 1519763400 2018.02.27 20:30 1075.22000000 1075.74000000 1075.17000000 1076.07000000 1076.79905802 2.72016727 887 1519764300 2018.02.27 20:45 1075.74000000 1076.71000000 1075.67000000 1076.74000000 1076.79057630 2.57930857 913 1519765200 2018.02.27 21:00 1076.73000000 1076.57000000 1076.16000000 1076.92000000 1076.76956903 2.39621323 1115 1519766100 2018.02.27 21:15 1076.56000000 1076.79000000 1076.39000000 1077.40000000 1076.77151484 2.18290229 931 1519767000 2018.02.27 21:30 1076.77000000 1077.29000000 1076.70000000 1077.42000000 1076.82089438 2.00886456 695 1519767900 2018.02.27 21:45 1077.27000000 1076.95000000 1076.69000000 1077.45000000 1076.83319015 1.87683977 899 1519768800 2018.02.27 22:00 1076.98000000 1077.23000000 1076.83000000 1077.42000000 1076.87098157 1.66976186 779 1519769700 2018.02.27 22:15 1077.20000000 1077.11000000 1077.00000000 1077.60000000 1076.89374523 1.52203109 958 1519770600 2018.02.27 22:30 1077.14000000 1077.44000000 1076.94000000 1077.50000000 1076.94576949 1.48064797 576 1519771500 2018.02.27 22:45 1077.41000000 1078.37000000 1077.19000000 1078.39000000 1077.08141049 1.59796655 658 1519772400 2018.02.27 23:00 1078.38000000 1077.93000000 1077.87000000 1078.38000000 1077.16222854 1.65759896 378 1519773300 2018.02.27 23:15 1077.94000000 1077.99000000 1077.74000000 1078.06000000 1077.24106392 1.71057130 265 1519774200 2018.02.27 23:30 1077.99000000 1077.78000000 1077.44000000 1078.00000000 1077.29239116 1.63993273 354 1519775100 2018.02.27 23:45 1077.79000000 1077.50000000 1077.40000000 1077.95000000 1077.31216343 1.56753561 385 1519779600 2018.02.28 01:00 1076.90000000 1077.63000000 1076.78000000 1077.77000000 1077.34243358 1.47731313 501 1519780500 2018.02.28 01:15 1077.60000000 1077.84000000 1077.56000000 1077.84000000 1077.38982086 1.41329062 157 1519781400 2018.02.28 01:30 1077.86000000 1077.48000000 1077.36000000 1077.86000000 1077.39840935 1.25815289 285 1519782300 2018.02.28 01:45 1077.44000000 1077.57000000 1076.53000000 1077.60000000 1077.41475132 1.01718531 577 1519783200 2018.02.28 02:00 1077.55000000 1076.15000000 1076.00000000 1077.73000000 1077.29429881 0.79085199 1284 1519784100 2018.02.28 02:15 1076.17000000 1076.15000000 1075.97000000 1076.35000000 1077.18531797 0.67274703 361 1519785000 2018.02.28 02:30 1076.18000000 1076.42000000 1076.13000000 1076.56000000 1077.11243055 0.62565139 469 1519785900 2018.02.28 02:45 1076.45000000 1076.97000000 1076.33000000 1077.36000000 1077.09886573 0.62328943 755 1519786800 2018.02.28 03:00 1076.99000000 1077.63000000 1076.05000000 1077.83000000 1077.14944995 0.60803571 1770 1519787700 2018.02.28 03:15 1077.62000000 1077.33000000 1077.17000000 1078.04000000 1077.16664519 0.59890606 1228 1519788600 2018.02.28 03:30 1077.31000000 1077.07000000 1076.42000000 1077.47000000 1077.15744089 0.60119156 964 1519789500 2018.02.28 03:45 1077.10000000 1077.38000000 1077.07000000 1077.74000000 1077.17863699 0.59506822 1135 1519790400 2018.02.28 04:00 1077.36000000 1077.64000000 1077.11000000 1077.69000000 1077.22257633 0.59145489 606 1519791300 2018.02.28 04:15 1077.65000000 1077.78000000 1077.42000000 1078.06000000 1077.27566430 0.59028472 480 1519792200 2018.02.28 04:30 1077.77000000 1077.89000000 1077.68000000 1078.00000000 1077.33417246 0.59321551 618 1519793100 2018.02.28 04:45 1077.89000000 1077.90000000 1077.40000000 1078.19000000 1077.38806080 0.55669863 940 1519794000 2018.02.28 05:00 1077.90000000 1078.28000000 1077.84000000 1078.49000000 1077.47300739 0.58048755 842 1519794900 2018.02.28 05:15 1078.28000000 1077.88000000 1077.79000000 1078.51000000 1077.51176859 0.58137721 1228 1519795800 2018.02.28 05:30 1077.87000000 1077.86000000 1077.73000000 1078.31000000 1077.54493348 0.58976100 741 1519796700 2018.02.28 05:45 1077.85000000 1077.73000000 1077.57000000 1077.88000000 1077.56255887 0.59483357 256 1519797600 2018.02.28 06:00 1077.70000000 1077.93000000 1077.70000000 1078.08000000 1077.59755326 0.60817152 388 1519798500 2018.02.28 06:15 1077.92000000 1077.81000000 1077.63000000 1077.99000000 1077.61778628 0.61308566 341 1519799400 2018.02.28 06:30 1077.79000000 1077.89000000 1077.72000000 1078.00000000 1077.64371140 0.62235650 263 1519800300 2018.02.28 06:45 1077.88000000 1077.75000000 1077.44000000 1077.92000000 1077.65383412 0.62545955 439 1519801200 2018.02.28 07:00 1077.73000000 1077.72000000 1077.64000000 1077.90000000 1077.66013563 0.52885227 419 1519802100 2018.02.28 07:15 1077.72000000 1077.97000000 1077.64000000 1078.13000000 1077.68964653 0.41524792 513 1519803000 2018.02.28 07:30 1077.95000000 1077.94000000 1077.71000000 1078.10000000 1077.71348971 0.30692806 830 1519803900 2018.02.28 07:45 1077.94000000 1077.81000000 1077.69000000 1078.09000000 1077.72268117 0.25743033 475 1519804800 2018.02.28 08:00 1077.82000000 1077.92000000 1077.74000000 1078.38000000 1077.74147344 0.25731688 717 1519805700 2018.02.28 08:15 1077.93000000 1077.65000000 1077.58000000 1078.44000000 1077.73276168 0.24307658 833 1519806600 2018.02.28 08:30 1077.68000000 1077.37000000 1077.27000000 1077.93000000 1077.69821295 0.22335728 803 1519807500 2018.02.28 08:45 1077.37000000 1077.60000000 1077.37000000 1078.11000000 1077.68885934 0.21817137 1128 1519808400 2018.02.28 09:00 1077.53000000 1077.75000000 1077.52000000 1078.31000000 1077.69468226 0.21483829 2085 1519809300 2018.02.28 09:15 1077.75000000 1077.82000000 1077.29000000 1077.97000000 1077.70661728 0.20891223 1679 1519810200 2018.02.28 09:30 1077.80000000 1077.80000000 1077.53000000 1078.07000000 1077.71551087 0.20119393 2046 1519811100 2018.02.28 09:45 1077.75000000 1078.36000000 1077.75000000 1078.36000000 1077.77689079 0.21859828 2134 1519812000 2018.02.28 10:00 1078.38000000 1078.95000000 1078.31000000 1079.06000000 1077.88861548 0.30722429 2368 1519812900 2018.02.28 10:15 1078.98000000 1079.38000000 1078.71000000 1079.58000000 1078.03065210 0.45627745 2205 1519813800 2018.02.28 10:30 1079.39000000 1079.41000000 1079.06000000 1079.58000000 1078.16201856 0.56552363 2127 1519814700 2018.02.28 10:45 1079.42000000 1078.92000000 1078.76000000 1079.70000000 1078.23420727 0.59597129 1639 1519815600 2018.02.28 11:00 1078.94000000 1079.74000000 1078.86000000 1080.25000000 1078.37761610 0.70753981 2034 1519816500 2018.02.28 11:15 1079.72000000 1079.61000000 1079.39000000 1080.22000000 1078.49498600 0.77456352 2209 1519817400 2018.02.28 11:30 1079.63000000 1080.64000000 1079.48000000 1080.73000000 1078.69927305 0.94339671 2223 1519818300 2018.02.28 11:45 1080.71000000 1081.00000000 1080.48000000 1081.43000000 1078.91838990 1.10233801 2110 1519819200 2018.02.28 12:00 1081.05000000 1080.78000000 1080.35000000 1081.21000000 1079.09568610 1.19081849 1977 1519820100 2018.02.28 12:15 1080.76000000 1080.58000000 1080.50000000 1081.33000000 1079.23704933 1.24654364 1325 1519821000 2018.02.28 12:30 1080.60000000 1080.02000000 1079.67000000 1080.60000000 1079.31161606 1.24416775 1578 1519821900 2018.02.28 12:45 1080.02000000 1079.94000000 1079.51000000 1080.08000000 1079.37146215 1.22000525 1556 1519822800 2018.02.28 13:00 1079.95000000 1079.95000000 1079.87000000 1080.36000000 1079.42656099 1.19405353 1191 1519823700 2018.02.28 13:15 1079.97000000 1078.92000000 1078.92000000 1080.53000000 1079.37831709 1.12421433 2009 1519824600 2018.02.28 13:30 1079.00000000 1080.19000000 1078.91000000 1080.21000000 1079.45562022 1.05009681 1564 1519825500 2018.02.28 13:45 1080.19000000 1079.87000000 1079.79000000 1080.50000000 1079.49508496 0.96883296 1977 1519826400 2018.02.28 14:00 1079.87000000 1080.40000000 1079.83000000 1080.54000000 1079.58126735 0.90235549 1684 1519827300 2018.02.28 14:15 1080.39000000 1080.19000000 1079.87000000 1080.53000000 1079.63924189 0.81455253 2032 1519828200 2018.02.28 14:30 1080.19000000 1080.93000000 1080.12000000 1081.10000000 1079.76217123 0.72894755 1590 1519829100 2018.02.28 14:45 1080.95000000 1080.41000000 1080.38000000 1081.05000000 1079.82386921 0.65540280 1459 1519830000 2018.02.28 15:00 1080.45000000 1079.90000000 1079.46000000 1080.45000000 1079.83111976 0.62337244 2053 1519830900 2018.02.28 15:15 1079.93000000 1079.61000000 1079.21000000 1080.26000000 1079.81006073 0.62493663 2186 1519831800 2018.02.28 15:30 1079.62000000 1078.36000000 1078.25000000 1079.81000000 1079.67195971 0.74743446 3063 1519832700 2018.02.28 15:45 1078.35000000 1078.30000000 1078.12000000 1078.92000000 1079.54129688 0.84774651 3191 1519833600 2018.02.28 16:00 1078.30000000 1078.71000000 1078.22000000 1079.89000000 1079.46212575 0.90375492 2913 1519834500 2018.02.28 16:15 1078.72000000 1078.88000000 1078.56000000 1079.39000000 1079.40668520 0.93910610 1942 1519835400 2018.02.28 16:30 1078.83000000 1080.13000000 1078.74000000 1081.53000000 1079.47557233 0.88046129 3068 1519836300 2018.02.28 16:45 1080.15000000 1079.52000000 1079.50000000 1080.49000000 1079.47980353 0.81028558 2429 1519837200 2018.02.28 17:00 1079.50000000 1080.14000000 1079.10000000 1080.30000000 1079.54267939 0.75107938 3147 1519838100 2018.02.28 17:15 1080.12000000 1080.21000000 1079.90000000 1081.17000000 1079.60623373 0.71619869 2434 1519839000 2018.02.28 17:30 1080.21000000 1080.83000000 1079.16000000 1081.22000000 1079.72278290 0.74484041 3410 1519839900 2018.02.28 17:45 1080.86000000 1081.23000000 1080.48000000 1081.57000000 1079.86632739 0.80912858 4171 1519840800 2018.02.28 18:00 1081.25000000 1081.03000000 1080.65000000 1081.37000000 1079.97715335 0.85412196 3318 1519841700 2018.02.28 18:15 1081.03000000 1079.97000000 1079.95000000 1081.12000000 1079.97647208 0.82073061 2621 1519842600 2018.02.28 18:30 1080.01000000 1080.32000000 1079.89000000 1080.43000000 1080.00918902 0.82475358 2026 1519843500 2018.02.28 18:45 1080.32000000 1081.17000000 1080.16000000 1081.20000000 1080.11974245 0.87076084 2011 1519844400 2018.02.28 19:00 1081.16000000 1080.55000000 1080.43000000 1081.42000000 1080.16071936 0.87945873 1135 1519845300 2018.02.28 19:15 1080.55000000 1080.90000000 1080.42000000 1081.05000000 1080.23112704 0.90585635 1100 1519846200 2018.02.28 19:30 1080.90000000 1081.38000000 1080.80000000 1081.53000000 1080.34054351 0.95275424 1012 1519847100 2018.02.28 19:45 1081.35000000 1080.52000000 1080.40000000 1081.42000000 1080.35763461 0.95823023 1290 1519848000 2018.02.28 20:00 1080.52000000 1080.43000000 1080.09000000 1080.81000000 1080.36452655 0.95470587 863 1519848900 2018.02.28 20:15 1080.41000000 1078.98000000 1078.97000000 1080.46000000 1080.23266688 0.95951438 1252 1519849800 2018.02.28 20:30 1078.99000000 1079.31000000 1078.79000000 1079.99000000 1080.14479384 0.88134953 1068 1519850700 2018.02.28 20:45 1079.28000000 1080.17000000 1079.25000000 1080.28000000 1080.14719443 0.77864950 981 1519851600 2018.02.28 21:00 1080.15000000 1080.02000000 1079.87000000 1080.64000000 1080.13508067 0.71225058 830 1519852500 2018.02.28 21:15 1080.04000000 1079.41000000 1079.31000000 1080.32000000 1080.06602537 0.69562315 646 1519853400 2018.02.28 21:30 1079.41000000 1079.41000000 1079.19000000 1079.61000000 1080.00354676 0.73158859 894 1519854300 2018.02.28 21:45 1079.41000000 1080.20000000 1079.15000000 1080.41000000 1080.02225660 0.71720344 1142 1519855200 2018.02.28 22:00 1080.22000000 1080.40000000 1080.16000000 1080.84000000 1080.05823216 0.70749521 1174 1519856100 2018.02.28 22:15 1080.40000000 1080.09000000 1080.03000000 1080.62000000 1080.06125767 0.70561863 929 1519857000 2018.02.28 22:30 1080.15000000 1079.80000000 1079.78000000 1080.17000000 1080.03637598 0.69461883 493 1519857900 2018.02.28 22:45 1079.77000000 1079.87000000 1079.76000000 1080.29000000 1080.02053065 0.64650442 1261 1519858800 2018.02.28 23:00 1079.87000000 1080.17000000 1079.79000000 1080.29000000 1080.03476583 0.60378022 341 1519859700 2018.02.28 23:15 1080.14000000 1080.70000000 1080.06000000 1080.78000000 1080.09812146 0.60894307 246 1519860600 2018.02.28 23:30 1080.59000000 1080.60000000 1080.52000000 1080.91000000 1080.14591942 0.61082514 314 1519861500 2018.02.28 23:45 1080.69000000 1080.29000000 1080.26000000 1081.07000000 1080.15964138 0.56701863 494 1519866000 2018.03.01 01:00 1080.71000000 1081.40000000 1080.71000000 1082.29000000 1080.27777077 0.62820732 536 1519866900 2018.03.01 01:15 1081.43000000 1081.59000000 1081.23000000 1081.65000000 1080.40274498 0.69799169 257 1519867800 2018.03.01 01:30 1081.62000000 1081.17000000 1080.96000000 1081.65000000 1080.47581689 0.70708674 197 1519868700 2018.03.01 01:45 1081.15000000 1080.54000000 1080.35000000 1081.18000000 1080.48192957 0.70933289 404 1519869600 2018.03.01 02:00 1080.52000000 1080.53000000 1080.30000000 1080.96000000 1080.48650770 0.71094210 514 1519870500 2018.03.01 02:15 1080.54000000 1080.58000000 1079.89000000 1081.05000000 1080.49541173 0.62894789 880 1519871400 2018.03.01 02:30 1080.53000000 1079.93000000 1079.43000000 1080.65000000 1080.44156300 0.57257235 1104 1519872300 2018.03.01 02:45 1079.90000000 1079.11000000 1079.00000000 1079.93000000 1080.31474747 0.62495815 785 1519873200 2018.03.01 03:00 1079.08000000 1079.99000000 1078.57000000 1080.04000000 1080.28381914 0.62519264 1095 1519874100 2018.03.01 03:15 1080.02000000 1079.40000000 1079.26000000 1080.30000000 1080.19964589 0.63215331 1215 1519875000 2018.03.01 03:30 1079.38000000 1079.25000000 1078.96000000 1079.64000000 1080.10920342 0.66055830 1021 1519875900 2018.03.01 03:45 1079.21000000 1079.53000000 1079.19000000 1079.65000000 1080.05404119 0.68625367 543 1519876800 2018.03.01 04:00 1079.51000000 1079.30000000 1079.19000000 1079.79000000 1079.98222775 0.71997250 760 1519877700 2018.03.01 04:15 1079.30000000 1079.17000000 1079.17000000 1079.72000000 1079.90487272 0.76294585 1089 1519878600 2018.03.01 04:30 1079.18000000 1078.86000000 1078.82000000 1079.41000000 1079.80536104 0.82744356 1237 1519879500 2018.03.01 04:45 1078.83000000 1078.99000000 1078.57000000 1079.35000000 1079.72770760 0.87320978 1819 1519880400 2018.03.01 05:00 1079.08000000 1078.85000000 1078.78000000 1079.27000000 1079.64411640 0.91755310 785 1519881300 2018.03.01 05:15 1078.85000000 1078.75000000 1078.52000000 1078.85000000 1079.55896246 0.93568903 470 1519882200 2018.03.01 05:30 1078.77000000 1078.70000000 1078.53000000 1078.81000000 1079.47715651 0.95066977 407 1519883100 2018.03.01 05:45 1078.73000000 1078.57000000 1078.46000000 1078.81000000 1079.39076065 0.97962646 350 1519884000 2018.03.01 06:00 1078.56000000 1078.77000000 1078.56000000 1079.11000000 1079.33164059 0.89601098 405 1519884900 2018.03.01 06:15 1078.80000000 1077.87000000 1077.53000000 1078.85000000 1079.19243673 0.83132823 924 1519885800 2018.03.01 06:30 1077.87000000 1078.05000000 1077.78000000 1078.23000000 1079.08363323 0.76312670 397 1519886700 2018.03.01 06:45 1078.02000000 1078.08000000 1077.69000000 1078.16000000 1078.98804911 0.73594676 490 1519887600 2018.03.01 07:00 1078.08000000 1077.84000000 1077.76000000 1078.13000000 1078.87871110 0.70620334 535 1519888500 2018.03.01 07:15 1077.85000000 1078.18000000 1077.78000000 1078.27000000 1078.81216719 0.61667264 475 1519889400 2018.03.01 07:30 1078.18000000 1077.99000000 1077.71000000 1078.30000000 1078.73386555 0.59157306 447 1519890300 2018.03.01 07:45 1077.98000000 1077.37000000 1077.37000000 1078.28000000 1078.60397359 0.66151400 544 1519891200 2018.03.01 08:00 1077.40000000 1077.18000000 1076.83000000 1077.44000000 1078.46835706 0.66529413 1820 1519892100 2018.03.01 08:15 1077.23000000 1077.16000000 1076.92000000 1077.48000000 1078.34375163 0.69930773 1409 1519893000 2018.03.01 08:30 1077.13000000 1076.76000000 1076.48000000 1077.29000000 1078.19291814 0.76320396 724 1519893900 2018.03.01 08:45 1076.74000000 1076.66000000 1076.36000000 1076.93000000 1078.04692593 0.78792449 1210 1519894800 2018.03.01 09:00 1076.63000000 1076.87000000 1076.02000000 1077.35000000 1077.93483775 0.78811610 1916 1519895700 2018.03.01 09:15 1076.87000000 1076.11000000 1075.95000000 1076.92000000 1077.76104368 0.85009680 1629 1519896600 2018.03.01 09:30 1076.12000000 1076.38000000 1075.97000000 1076.56000000 1077.62951571 0.87962933 1141 1519897500 2018.03.01 09:45 1076.35000000 1076.45000000 1075.83000000 1076.72000000 1077.51718088 0.87371639 1376 1519898400 2018.03.01 10:00 1076.41000000 1076.12000000 1075.70000000 1076.44000000 1077.38411603 0.88511961 2623 1519899300 2018.03.01 10:15 1076.12000000 1076.08000000 1075.62000000 1076.35000000 1077.25991451 0.88572119 1757 1519900200 2018.03.01 10:30 1076.08000000 1075.60000000 1075.35000000 1076.17000000 1077.10182741 0.90887095 1656 1519901100 2018.03.01 10:45 1075.57000000 1075.28000000 1075.20000000 1075.92000000 1076.92832004 0.94491926 1975 1519902000 2018.03.01 11:00 1075.27000000 1075.78000000 1074.90000000 1076.08000000 1076.81895623 0.89045116 2527 1519902900 2018.03.01 11:15 1075.75000000 1075.34000000 1075.00000000 1075.82000000 1076.67810325 0.92270919 2376 1519903800 2018.03.01 11:30 1075.34000000 1076.12000000 1075.20000000 1076.16000000 1076.62495056 0.88009045 2512 1519904700 2018.03.01 11:45 1076.14000000 1075.99000000 1075.75000000 1076.37000000 1076.56447908 0.82766128 1662 1519905600 2018.03.01 12:00 1075.97000000 1075.53000000 1075.23000000 1076.14000000 1076.46595726 0.80239605 2343 1519906500 2018.03.01 12:15 1075.57000000 1075.69000000 1075.28000000 1075.93000000 1076.39205657 0.71510825 1595 1519907400 2018.03.01 12:30 1075.73000000 1075.42000000 1075.37000000 1076.03000000 1076.29947975 0.63477988 1464 1519908300 2018.03.01 12:45 1075.42000000 1075.77000000 1075.41000000 1075.99000000 1076.24905311 0.58613078 1531 1519909200 2018.03.01 13:00 1075.81000000 1075.59000000 1075.52000000 1075.97000000 1076.18628615 0.54681121 1543 1519910100 2018.03.01 13:15 1075.61000000 1075.16000000 1074.91000000 1075.63000000 1076.08854461 0.51448124 1440 1519911000 2018.03.01 13:30 1075.15000000 1075.73000000 1075.12000000 1075.76000000 1076.05439750 0.48552931 1185 1519911900 2018.03.01 13:45 1075.71000000 1075.61000000 1075.12000000 1075.82000000 1076.01207393 0.45842859 1374 1519912800 2018.03.01 14:00 1075.61000000 1073.70000000 1073.34000000 1075.62000000 1075.79187641 0.58273448 1996 1519913700 2018.03.01 14:15 1073.66000000 1074.30000000 1073.59000000 1074.65000000 1075.64979295 0.63745736 3068 1519914600 2018.03.01 14:30 1074.30000000 1074.50000000 1072.85000000 1074.90000000 1075.54028886 0.64988470 2569 1519915500 2018.03.01 14:45 1074.50000000 1073.61000000 1073.22000000 1074.50000000 1075.35645182 0.72775905 2401 1519916400 2018.03.01 15:00 1073.61000000 1073.47000000 1072.66000000 1073.61000000 1075.17678974 0.81199162 3398 1519917300 2018.03.01 15:15 1073.45000000 1072.57000000 1072.45000000 1073.73000000 1074.92852405 0.97520817 2127 1519918200 2018.03.01 15:30 1072.57000000 1072.46000000 1071.51000000 1072.71000000 1074.69342653 1.12520790 4291 1519919100 2018.03.01 15:45 1072.42000000 1075.13000000 1072.26000000 1075.23000000 1074.73500495 1.11587348 3525 1519920000 2018.03.01 16:00 1075.16000000 1073.78000000 1073.62000000 1076.05000000 1074.64405210 1.11868204 3473 1519920900 2018.03.01 16:15 1073.80000000 1074.75000000 1073.40000000 1074.76000000 1074.65414238 1.10719393 2761 1519921800 2018.03.01 16:30 1074.74000000 1073.57000000 1073.22000000 1074.74000000 1074.55089072 1.08632285 3421 1519922700 2018.03.01 16:45 1073.54000000 1073.95000000 1073.33000000 1074.91000000 1074.49366303 1.04580540 2831 1519923600 2018.03.01 17:00 1073.98000000 1072.97000000 1072.70000000 1074.68000000 1074.34855227 1.07053388 4656 1519924500 2018.03.01 17:15 1072.96000000 1072.19000000 1070.55000000 1073.17000000 1074.14297586 1.12913609 4488 1519925400 2018.03.01 17:30 1072.14000000 1073.14000000 1071.60000000 1073.83000000 1074.04745435 1.11541173 5157 1519926300 2018.03.01 17:45 1073.14000000 1072.40000000 1072.09000000 1073.41000000 1073.89055394 1.10405484 4066 1519927200 2018.03.01 18:00 1072.40000000 1071.61000000 1071.37000000 1072.55000000 1073.67335832 1.14542930 3113 1519928100 2018.03.01 18:15 1071.59000000 1072.31000000 1071.50000000 1073.00000000 1073.54351467 1.13534288 3544 1519929000 2018.03.01 18:30 1072.31000000 1073.51000000 1071.88000000 1073.79000000 1073.54032280 1.02450285 3485 1519929900 2018.03.01 18:45 1073.54000000 1073.10000000 1072.60000000 1074.37000000 1073.49838730 0.91159312 5342 1519930800 2018.03.01 19:00 1073.06000000 1071.87000000 1071.75000000 1073.19000000 1073.34330279 0.95472910 3968 1519931700 2018.03.01 19:15 1071.91000000 1072.41000000 1071.69000000 1072.77000000 1073.25441681 0.94101029 3396 1519932600 2018.03.01 19:30 1072.38000000 1073.87000000 1072.20000000 1074.04000000 1073.31304378 0.91896067 3734 1519933500 2018.03.01 19:45 1073.96000000 1072.50000000 1072.32000000 1073.96000000 1073.23561104 0.91800176 3702 1519934400 2018.03.01 20:00 1072.46000000 1071.06000000 1070.32000000 1072.81000000 1073.02840999 1.00216115 4581 1519935300 2018.03.01 20:15 1071.09000000 1068.91000000 1068.66000000 1071.10000000 1072.63618047 1.34035333 3600 1519936200 2018.03.01 20:30 1068.90000000 1071.20000000 1068.66000000 1071.36000000 1072.49940137 1.39191903 2038 1519937100 2018.03.01 20:45 1071.23000000 1071.43000000 1070.45000000 1071.77000000 1072.39755362 1.29015887 2016 1519938000 2018.03.01 21:00 1071.41000000 1072.36000000 1071.21000000 1072.47000000 1072.39397709 1.25277684 2816 1519938900 2018.03.01 21:15 1072.41000000 1071.87000000 1071.59000000 1073.09000000 1072.34407451 1.14012887 3996 1519939800 2018.03.01 21:30 1071.92000000 1072.18000000 1071.33000000 1072.65000000 1072.32844836 1.10596081 3727 1519940700 2018.03.01 21:45 1072.22000000 1073.94000000 1071.88000000 1074.43000000 1072.48192947 1.12773183 6240 1519941600 2018.03.01 22:00 1073.94000000 1074.10000000 1073.19000000 1075.91000000 1072.63603143 1.21293497 6142 1519942500 2018.03.01 22:15 1074.10000000 1075.36000000 1073.71000000 1075.99000000 1072.89545701 1.41163593 4757 1519943400 2018.03.01 22:30 1075.38000000 1076.37000000 1074.98000000 1076.97000000 1073.22636586 1.69896293 3341 1519944300 2018.03.01 22:45 1076.36000000 1072.36000000 1071.97000000 1076.50000000 1073.14385483 1.67210787 2088 1519945200 2018.03.01 23:00 1072.34000000 1073.56000000 1072.34000000 1073.78000000 1073.18348770 1.65004581 800 1519946100 2018.03.01 23:15 1073.60000000 1073.13000000 1072.79000000 1073.69000000 1073.17839363 1.63716235 373 1519947000 2018.03.01 23:30 1073.03000000 1073.36000000 1072.86000000 1073.92000000 1073.19568948 1.64063197 467 1519947900 2018.03.01 23:45 1073.35000000 1073.27000000 1073.03000000 1073.89000000 1073.20276667 1.64248964 460 1519952400 2018.03.02 01:00 1072.97000000 1073.47000000 1072.60000000 1073.56000000 1073.22821746 1.62230446 679 1519953300 2018.03.02 01:15 1073.45000000 1073.26000000 1072.94000000 1073.53000000 1073.23124437 1.61263064 260 1519954200 2018.03.02 01:30 1073.22000000 1073.18000000 1073.01000000 1073.62000000 1073.22636396 1.60516278 344 1519955100 2018.03.02 01:45 1073.17000000 1073.22000000 1073.00000000 1073.72000000 1073.22575787 1.59679343 404 1519956000 2018.03.02 02:00 1073.23000000 1073.66000000 1073.18000000 1074.09000000 1073.26711426 1.53109433 694 1519956900 2018.03.02 02:15 1073.65000000 1073.43000000 1073.29000000 1073.96000000 1073.28262719 1.18219107 548 1519957800 2018.03.02 02:30 1073.48000000 1073.06000000 1072.98000000 1073.63000000 1073.26142460 1.08884428 626 1519958700 2018.03.02 02:45 1073.04000000 1072.60000000 1072.60000000 1073.04000000 1073.19843178 1.02933910 583 1519959600 2018.03.02 03:00 1072.61000000 1072.17000000 1071.70000000 1072.69000000 1073.10048590 1.05921932 1239 1519960500 2018.03.02 03:15 1072.17000000 1072.91000000 1071.95000000 1072.94000000 1073.08234438 1.02971927 1312 1519961400 2018.03.02 03:30 1072.92000000 1073.08000000 1072.90000000 1073.59000000 1073.08212111 1.00984452 1242 1519962300 2018.03.02 03:45 1073.08000000 1073.51000000 1072.75000000 1073.79000000 1073.12287148 0.98161899 1768 1519963200 2018.03.02 04:00 1073.54000000 1072.72000000 1072.51000000 1073.58000000 1073.08450277 0.97234901 1064 1519964100 2018.03.02 04:15 1072.68000000 1072.91000000 1072.51000000 1073.36000000 1073.06788345 0.83321673 1204 1519965000 2018.03.02 04:30 1072.96000000 1072.55000000 1072.11000000 1072.99000000 1073.01856122 0.40638945 1267 1519965900 2018.03.02 04:45 1072.54000000 1072.72000000 1072.29000000 1072.78000000 1072.99012682 0.39078131 745 1519966800 2018.03.02 05:00 1072.69000000 1072.73000000 1072.24000000 1072.94000000 1072.96535284 0.37853304 733 1519967700 2018.03.02 05:15 1072.74000000 1072.58000000 1072.57000000 1072.89000000 1072.92865257 0.39329125 647 1519968600 2018.03.02 05:30 1072.60000000 1072.36000000 1072.33000000 1072.62000000 1072.87449518 0.41097526 653 1519969500 2018.03.02 05:45 1072.40000000 1072.26000000 1072.04000000 1072.43000000 1072.81597183 0.43427388 375 1519970400 2018.03.02 06:00 1072.24000000 1071.79000000 1071.66000000 1072.32000000 1072.71826023 0.48280760 676 1519971300 2018.03.02 06:15 1071.79000000 1071.52000000 1071.46000000 1071.95000000 1072.60414020 0.55680485 537 1519972200 2018.03.02 06:30 1071.52000000 1072.10000000 1071.47000000 1072.17000000 1072.55612685 0.56311012 395 1519973100 2018.03.02 06:45 1072.10000000 1072.42000000 1072.03000000 1072.49000000 1072.54316239 0.54652445 322 1519974000 2018.03.02 07:00 1072.50000000 1072.45000000 1072.26000000 1072.61000000 1072.53428978 0.48757420 437 1519974900 2018.03.02 07:15 1072.48000000 1072.52000000 1072.24000000 1072.59000000 1072.53292885 0.44459323 249 1519975800 2018.03.02 07:30 1072.55000000 1073.12000000 1072.51000000 1073.35000000 1072.58884039 0.44956745 586 1519976700 2018.03.02 07:45 1073.12000000 1073.64000000 1072.98000000 1073.88000000 1072.68895083 0.51433311 2023 1519977600 2018.03.02 08:00 1073.62000000 1073.80000000 1073.51000000 1073.96000000 1072.79476503 0.57002906 1268 1519978500 2018.03.02 08:15 1073.79000000 1074.41000000 1073.67000000 1074.47000000 1072.94859694 0.69945150 1084 1519979400 2018.03.02 08:30 1074.39000000 1074.14000000 1074.05000000 1074.78000000 1073.06206389 0.77659570 1443 1519980300 2018.03.02 08:45 1074.12000000 1074.04000000 1073.80000000 1074.39000000 1073.15520067 0.83133138 1300 1519981200 2018.03.02 09:00 1074.05000000 1074.20000000 1073.68000000 1074.56000000 1073.25470536 0.89124831 2172 1519982100 2018.03.02 09:15 1074.18000000 1075.37000000 1074.18000000 1075.42000000 1073.45616200 1.06808712 1786 1519983000 2018.03.02 09:30 1075.39000000 1074.13000000 1074.11000000 1075.39000000 1073.52033704 1.08183322 2186 1519983900 2018.03.02 09:45 1074.14000000 1074.14000000 1073.90000000 1074.48000000 1073.57935256 1.09566429 2248 1519984800 2018.03.02 10:00 1074.17000000 1074.06000000 1073.82000000 1074.50000000 1073.62512851 1.09908178 2323 1519985700 2018.03.02 10:15 1074.05000000 1073.28000000 1073.00000000 1074.08000000 1073.59225913 1.06686779 3245 1519986600 2018.03.02 10:30 1073.26000000 1073.45000000 1072.62000000 1073.64000000 1073.57871064 1.02795813 3227 1519987500 2018.03.02 10:45 1073.42000000 1073.18000000 1072.84000000 1073.52000000 1073.54073820 0.98216850 2782 1519988400 2018.03.02 11:00 1073.20000000 1072.96000000 1072.72000000 1073.73000000 1073.48542980 0.90603437 2491 1519989300 2018.03.02 11:15 1072.99000000 1073.05000000 1072.63000000 1073.19000000 1073.44396029 0.80129163 1748 1519990200 2018.03.02 11:30 1073.08000000 1072.99000000 1072.88000000 1073.46000000 1073.40072598 0.75803188 1520 1519991100 2018.03.02 11:45 1072.99000000 1072.30000000 1072.08000000 1073.04000000 1073.29589493 0.79485772 1491 1519992000 2018.03.02 12:00 1072.32000000 1072.29000000 1072.01000000 1072.69000000 1073.20009542 0.83973064 1729 1519992900 2018.03.02 12:15 1072.29000000 1071.56000000 1071.49000000 1072.48000000 1073.04389585 0.96763792 2137 1519993800 2018.03.02 12:30 1071.56000000 1072.48000000 1071.09000000 1072.54000000 1072.99019149 1.00047982 2310 1519994700 2018.03.02 12:45 1072.48000000 1073.07000000 1072.35000000 1073.29000000 1072.99779230 0.98656461 1992 1519995600 2018.03.02 13:00 1073.08000000 1073.88000000 1072.75000000 1074.31000000 1073.08181208 0.95461299 4144 1519996500 2018.03.02 13:15 1073.86000000 1074.54000000 1073.73000000 1074.81000000 1073.22068712 0.91917998 2573 1519997400 2018.03.02 13:30 1074.52000000 1073.78000000 1072.82000000 1074.62000000 1073.27395501 0.89331725 2262 1519998300 2018.03.02 13:45 1073.82000000 1074.33000000 1072.86000000 1074.36000000 1073.37453073 0.89372115 2268 1519999200 2018.03.02 14:00 1074.35000000 1073.64000000 1073.56000000 1074.70000000 1073.39981351 0.87540219 1956 1520000100 2018.03.02 14:15 1073.60000000 1073.98000000 1073.60000000 1074.32000000 1073.45506937 0.77274766 2235 1520001000 2018.03.02 14:30 1074.01000000 1074.01000000 1073.18000000 1074.09000000 1073.50791991 0.77705692 1919 1520001900 2018.03.02 14:45 1074.02000000 1073.54000000 1073.30000000 1074.64000000 1073.51097515 0.76489178 2285 1520002800 2018.03.02 15:00 1073.52000000 1073.06000000 1072.59000000 1074.25000000 1073.46802514 0.74911483 2859 1520003700 2018.03.02 15:15 1073.06000000 1074.08000000 1073.01000000 1074.42000000 1073.52630846 0.77467624 2566 1520004600 2018.03.02 15:30 1074.08000000 1074.64000000 1073.87000000 1075.21000000 1073.63237432 0.84064248 2491 1520005500 2018.03.02 15:45 1074.62000000 1076.41000000 1074.48000000 1076.53000000 1073.89691010 1.09846025 3551 1520006400 2018.03.02 16:00 1076.41000000 1075.89000000 1075.56000000 1076.66000000 1074.08672818 1.21706271 3007 1520007300 2018.03.02 16:15 1075.89000000 1075.77000000 1075.48000000 1077.17000000 1074.24703979 1.29728779 2566 1520008200 2018.03.02 16:30 1075.80000000 1074.86000000 1074.12000000 1076.20000000 1074.30541695 1.29074332 4067 1520009100 2018.03.02 16:45 1074.88000000 1074.29000000 1074.29000000 1075.47000000 1074.30394867 1.20998566 3173 1520010000 2018.03.02 17:00 1074.26000000 1073.31000000 1072.54000000 1074.41000000 1074.20928689 1.12813158 3554 1520010900 2018.03.02 17:15 1073.33000000 1073.11000000 1072.77000000 1073.69000000 1074.10459290 0.98856379 2580 1520011800 2018.03.02 17:30 1073.18000000 1072.88000000 1071.84000000 1073.59000000 1073.98796501 0.97225747 3519 1520012700 2018.03.02 17:45 1072.88000000 1072.52000000 1071.96000000 1073.02000000 1073.84815881 1.03394377 3035 1520013600 2018.03.02 18:00 1072.49000000 1072.67000000 1072.22000000 1072.99000000 1073.73595321 1.09533366 3070 1520014500 2018.03.02 18:15 1072.65000000 1072.10000000 1071.65000000 1072.65000000 1073.58014815 1.17906629 2606 1520015400 2018.03.02 18:30 1072.13000000 1071.77000000 1071.57000000 1072.47000000 1073.40775308 1.29320566 2719 1520016300 2018.03.02 18:45 1071.76000000 1070.31000000 1069.56000000 1071.82000000 1073.11272898 1.52804248 2572 1520017200 2018.03.02 19:00 1070.33000000 1071.35000000 1070.28000000 1071.69000000 1072.94485003 1.62598270 1222 1520018100 2018.03.02 19:15 1071.37000000 1071.85000000 1071.07000000 1071.99000000 1072.84057860 1.66142951 1274 1520019000 2018.03.02 19:30 1071.85000000 1072.29000000 1071.52000000 1072.61000000 1072.78814254 1.66184478 1073 1520019900 2018.03.02 19:45 1072.28000000 1072.55000000 1071.56000000 1072.67000000 1072.76546230 1.66113635 1099 1520020800 2018.03.02 20:00 1072.59000000 1071.64000000 1071.58000000 1072.78000000 1072.65827541 1.71059070 1158 1520021700 2018.03.02 20:15 1071.65000000 1073.77000000 1071.60000000 1073.77000000 1072.76415395 1.66840046 1349 1520022600 2018.03.02 20:30 1073.71000000 1073.60000000 1073.11000000 1074.48000000 1072.84375833 1.60870647 1239 1520023500 2018.03.02 20:45 1073.62000000 1073.21000000 1072.81000000 1073.62000000 1072.87863849 1.39641083 796 1520024400 2018.03.02 21:00 1073.23000000 1073.20000000 1072.93000000 1073.33000000 1072.90924435 1.22647816 662 1520025300 2018.03.02 21:15 1073.22000000 1073.34000000 1072.96000000 1073.61000000 1072.95026870 1.05860180 506 1520026200 2018.03.02 21:30 1073.34000000 1072.88000000 1072.79000000 1073.44000000 1072.94357644 0.96660016 739 1520027100 2018.03.02 21:45 1072.82000000 1072.72000000 1072.52000000 1072.95000000 1072.92228345 0.91105103 661 1520028000 2018.03.02 22:00 1072.72000000 1072.75000000 1072.29000000 1073.31000000 1072.90587550 0.90068322 858 1520028900 2018.03.02 22:15 1072.78000000 1071.95000000 1071.93000000 1072.95000000 1072.81483974 0.88504443 716 1520029800 2018.03.02 22:30 1071.98000000 1071.02000000 1071.02000000 1072.20000000 1072.64390262 0.90710668 740 1520030700 2018.03.02 22:45 1071.02000000 1071.96000000 1070.44000000 1072.00000000 1072.57876904 0.90053409 1176 1520031600 2018.03.02 23:00 1071.90000000 1071.67000000 1071.67000000 1072.82000000 1072.49221960 0.90026047 778 1520032500 2018.03.02 23:15 1071.67000000 1072.42000000 1071.67000000 1072.47000000 1072.48534155 0.89476977 569 1520033400 2018.03.02 23:30 1072.42000000 1072.42000000 1072.14000000 1072.52000000 1072.47911854 0.87950713 479 1520034300 2018.03.02 23:45 1072.42000000 1072.87000000 1072.03000000 1072.92000000 1072.51634535 0.74010798 378 1520211600 2018.03.05 01:00 1071.83000000 1072.77000000 1071.71000000 1073.18000000 1072.54050293 0.69441071 1407 1520212500 2018.03.05 01:15 1072.80000000 1074.36000000 1072.78000000 1075.08000000 1072.71378837 0.78052304 1938 1520213400 2018.03.05 01:30 1074.39000000 1074.64000000 1072.41000000 1074.87000000 1072.89723710 0.89024896 1299 1520214300 2018.03.05 01:45 1074.66000000 1074.12000000 1074.06000000 1074.71000000 1073.01369071 0.93926846 391 1520215200 2018.03.05 02:00 1074.10000000 1073.93000000 1073.33000000 1074.34000000 1073.10095826 0.91834139 763 1520216100 2018.03.05 02:15 1073.90000000 1074.00000000 1073.54000000 1074.18000000 1073.18658128 0.94205067 541 1520217000 2018.03.05 02:30 1073.97000000 1073.99000000 1073.45000000 1074.05000000 1073.26309735 0.97155137 675 1520217900 2018.03.05 02:45 1073.98000000 1073.60000000 1073.41000000 1074.10000000 1073.29518332 0.98254873 801 1520218800 2018.03.05 03:00 1073.58000000 1075.13000000 1073.52000000 1075.29000000 1073.46992776 1.10570812 947 1520219700 2018.03.05 03:15 1075.16000000 1075.10000000 1074.68000000 1075.41000000 1073.62517274 1.20741736 598 1520220600 2018.03.05 03:30 1075.15000000 1075.12000000 1074.87000000 1075.39000000 1073.76753724 1.28334877 685 1520221500 2018.03.05 03:45 1075.13000000 1075.32000000 1074.80000000 1075.45000000 1073.91539083 1.35141154 603 1520222400 2018.03.05 04:00 1075.32000000 1075.87000000 1075.16000000 1075.90000000 1074.10154409 1.44798699 786 1520223300 2018.03.05 04:15 1075.89000000 1075.72000000 1075.67000000 1076.13000000 1074.25568275 1.45342173 613 1520224200 2018.03.05 04:30 1075.75000000 1075.82000000 1075.56000000 1075.89000000 1074.40466534 1.34064231 454 1520225100 2018.03.05 04:45 1075.80000000 1075.75000000 1075.52000000 1076.01000000 1074.53279245 1.28449122 748 1520226000 2018.03.05 05:00 1075.73000000 1075.91000000 1075.73000000 1076.18000000 1074.66395508 1.17291609 576 1520226900 2018.03.05 05:15 1075.94000000 1075.67000000 1075.51000000 1076.25000000 1074.75976888 1.09313935 628 1520227800 2018.03.05 05:30 1075.69000000 1075.78000000 1075.52000000 1076.03000000 1074.85693375 0.98997169 535 1520228700 2018.03.05 05:45 1075.77000000 1076.28000000 1075.77000000 1076.57000000 1074.99246387 0.93737546 756 1520229600 2018.03.05 06:00 1076.30000000 1076.70000000 1076.25000000 1076.79000000 1075.15508636 0.86936040 436 1520230500 2018.03.05 06:15 1076.68000000 1076.52000000 1076.33000000 1076.79000000 1075.28507813 0.89996706 492 1520231400 2018.03.05 06:30 1076.55000000 1076.44000000 1076.32000000 1076.73000000 1075.39507069 0.92529616 437 1520232300 2018.03.05 06:45 1076.45000000 1076.55000000 1076.40000000 1076.80000000 1075.50506396 0.91618271 538 1520233200 2018.03.05 07:00 1076.58000000 1076.36000000 1076.23000000 1076.76000000 1075.58648644 0.86375784 429 1520234100 2018.03.05 07:15 1076.39000000 1076.49000000 1076.31000000 1076.56000000 1075.67253535 0.80491234 231 1520235000 2018.03.05 07:30 1076.53000000 1076.47000000 1076.33000000 1076.68000000 1075.74848436 0.72109972 470 1520235900 2018.03.05 07:45 1076.46000000 1076.59000000 1076.33000000 1076.83000000 1075.82862871 0.54220558 808 1520236800 2018.03.05 08:00 1076.62000000 1076.93000000 1076.29000000 1076.95000000 1075.93352121 0.53917064 668 1520237700 2018.03.05 08:15 1076.93000000 1077.16000000 1076.84000000 1077.53000000 1076.05032872 0.53758215 1046 1520238600 2018.03.05 08:30 1077.19000000 1078.19000000 1077.17000000 1078.34000000 1076.25410693 0.63545465 1281 1520239500 2018.03.05 08:45 1078.18000000 1078.41000000 1078.18000000 1078.85000000 1076.45943008 0.73604259 1337 1520240400 2018.03.05 09:00 1078.42000000 1079.23000000 1078.38000000 1079.40000000 1076.72329388 0.93703622 2486 1520241300 2018.03.05 09:15 1079.25000000 1079.75000000 1079.06000000 1080.04000000 1077.01155161 1.13833164 2913 1520242200 2018.03.05 09:30 1079.75000000 1079.31000000 1079.13000000 1079.94000000 1077.23045146 1.23741697 2027 1520243100 2018.03.05 09:45 1079.30000000 1079.91000000 1079.07000000 1080.54000000 1077.48564656 1.35819436 2350 1520244000 2018.03.05 10:00 1079.91000000 1079.02000000 1078.37000000 1080.15000000 1077.63177546 1.37410424 2479 1520244900 2018.03.05 10:15 1079.01000000 1078.24000000 1077.48000000 1079.30000000 1077.68970160 1.31565252 2461 1520245800 2018.03.05 10:30 1078.23000000 1077.35000000 1077.25000000 1078.25000000 1077.65734907 1.24470173 1993 1520246700 2018.03.05 10:45 1077.34000000 1075.82000000 1075.48000000 1077.42000000 1077.48236344 1.27435109 2849 1520247600 2018.03.05 11:00 1075.85000000 1075.95000000 1075.56000000 1076.32000000 1077.33642407 1.32185053 1923 1520248500 2018.03.05 11:15 1075.92000000 1076.13000000 1075.79000000 1076.36000000 1077.22152654 1.35682411 1536 1520249400 2018.03.05 11:30 1076.15000000 1076.53000000 1076.03000000 1076.87000000 1077.15566687 1.37037560 2052 1520250300 2018.03.05 11:45 1076.55000000 1075.74000000 1075.51000000 1076.74000000 1077.02084145 1.43706585 2109 1520251200 2018.03.05 12:00 1075.72000000 1075.59000000 1075.58000000 1076.27000000 1076.88457084 1.50951382 1872 1520252100 2018.03.05 12:15 1075.58000000 1075.52000000 1075.17000000 1076.29000000 1076.75461171 1.58515925 1537 1520253000 2018.03.05 12:30 1075.50000000 1076.43000000 1075.33000000 1076.54000000 1076.72369631 1.59818353 1995 1520253900 2018.03.05 12:45 1076.43000000 1076.96000000 1076.24000000 1077.27000000 1076.74620142 1.58926781 2180 1520254800 2018.03.05 13:00 1076.97000000 1076.90000000 1076.74000000 1077.19000000 1076.76084891 1.58307367 1671 1520255700 2018.03.05 13:15 1076.92000000 1076.50000000 1076.38000000 1077.14000000 1076.73600615 1.59142708 1552 1520256600 2018.03.05 13:30 1076.52000000 1076.61000000 1076.28000000 1077.25000000 1076.72400557 1.56246269 2287 1520257500 2018.03.05 13:45 1076.62000000 1075.99000000 1075.88000000 1076.72000000 1076.65410027 1.54722323 1975 1520258400 2018.03.05 14:00 1075.97000000 1076.10000000 1075.83000000 1076.26000000 1076.60132882 1.45555048 2009 1520259300 2018.03.05 14:15 1076.08000000 1076.70000000 1075.39000000 1076.74000000 1076.61072608 1.27221862 2094 1520260200 2018.03.05 14:30 1076.71000000 1076.02000000 1075.58000000 1076.83000000 1076.55446645 1.13355659 1799 1520261100 2018.03.05 14:45 1076.00000000 1076.14000000 1075.62000000 1076.28000000 1076.51499345 0.85367732 1341 1520262000 2018.03.05 15:00 1076.15000000 1075.17000000 1075.02000000 1076.47000000 1076.38689884 0.68686778 2153 1520262900 2018.03.05 15:15 1075.15000000 1074.91000000 1074.64000000 1075.48000000 1076.24624181 0.60260687 2145 1520263800 2018.03.05 15:30 1074.90000000 1074.16000000 1073.75000000 1074.96000000 1076.04755211 0.67741005 3491 1520264700 2018.03.05 15:45 1074.22000000 1073.68000000 1073.59000000 1074.30000000 1075.82207096 0.84544299 2461 1520265600 2018.03.05 16:00 1073.64000000 1073.42000000 1073.29000000 1073.81000000 1075.59330229 1.01310815 2850 1520266500 2018.03.05 16:15 1073.44000000 1072.72000000 1072.46000000 1073.98000000 1075.31965446 1.22375707 2692 1520267400 2018.03.05 16:30 1072.72000000 1072.68000000 1071.74000000 1073.07000000 1075.06825879 1.36923766 5517 1520268300 2018.03.05 16:45 1072.62000000 1071.84000000 1071.47000000 1073.00000000 1074.76080558 1.59690279 4508 1520269200 2018.03.05 17:00 1071.85000000 1072.07000000 1071.13000000 1072.24000000 1074.50453838 1.75480376 5242 1520270100 2018.03.05 17:15 1072.16000000 1073.64000000 1072.00000000 1074.00000000 1074.42220139 1.77265920 4832 1520271000 2018.03.05 17:30 1073.61000000 1072.47000000 1072.45000000 1073.93000000 1074.23627745 1.81157990 4843 1520271900 2018.03.05 17:45 1072.44000000 1071.95000000 1071.82000000 1072.88000000 1074.01853674 1.82409254 4263 1520272800 2018.03.05 18:00 1072.00000000 1071.37000000 1071.08000000 1072.19000000 1073.76629514 1.84975992 4632 1520273700 2018.03.05 18:15 1071.35000000 1071.00000000 1070.61000000 1071.55000000 1073.50283846 1.89401574 4600 1520274600 2018.03.05 18:30 1071.02000000 1071.00000000 1070.53000000 1071.22000000 1073.26447290 1.88294257 3686 1520275500 2018.03.05 18:45 1070.99000000 1070.85000000 1070.45000000 1071.12000000 1073.03452310 1.89161521 3772 1520276400 2018.03.05 19:00 1070.85000000 1070.16000000 1069.90000000 1071.17000000 1072.76075899 1.90549816 3126 1520277300 2018.03.05 19:15 1070.16000000 1070.31000000 1069.45000000 1070.37000000 1072.52735337 1.79384496 3205 1520278200 2018.03.05 19:30 1070.31000000 1070.78000000 1069.98000000 1070.82000000 1072.36093877 1.66869050 2572 1520279100 2018.03.05 19:45 1070.75000000 1069.57000000 1069.41000000 1070.80000000 1072.09513507 1.56153131 2021 1520280000 2018.03.05 20:00 1069.57000000 1069.82000000 1068.98000000 1069.83000000 1071.87845554 1.48172398 2722 1520280900 2018.03.05 20:15 1069.81000000 1070.28000000 1069.74000000 1070.45000000 1071.72622168 1.35243694 2505 1520281800 2018.03.05 20:30 1070.29000000 1070.26000000 1070.18000000 1070.99000000 1071.58658152 1.26290020 2286 1520282700 2018.03.05 20:45 1070.29000000 1069.26000000 1068.80000000 1070.54000000 1071.36500233 1.24753975 2114 1520283600 2018.03.05 21:00 1069.31000000 1069.35000000 1069.03000000 1069.58000000 1071.17309735 1.21302731 1937 1520284500 2018.03.05 21:15 1069.37000000 1069.45000000 1069.25000000 1069.90000000 1071.00899284 1.19972727 1376 1520285400 2018.03.05 21:30 1069.46000000 1070.01000000 1069.36000000 1070.06000000 1070.91385066 1.14611850 943 1520286300 2018.03.05 21:45 1069.98000000 1070.73000000 1069.89000000 1070.84000000 1070.89634107 1.12507136 793 1520287200 2018.03.05 22:00 1070.75000000 1070.32000000 1070.10000000 1070.78000000 1070.84145145 1.08958002 522 1520288100 2018.03.05 22:15 1070.31000000 1070.23000000 1069.83000000 1070.39000000 1070.78321798 0.87924656 505 1520289000 2018.03.05 22:30 1070.21000000 1070.08000000 1069.82000000 1070.39000000 1070.71624484 0.77493398 394 1520289900 2018.03.05 22:45 1070.05000000 1069.54000000 1069.30000000 1070.10000000 1070.60422152 0.70329499 424 1520290800 2018.03.05 23:00 1069.56000000 1070.32000000 1069.56000000 1070.64000000 1070.57715280 0.66809477 386 1520291700 2018.03.05 23:15 1070.31000000 1070.01000000 1069.95000000 1070.31000000 1070.52313825 0.63768912 209 1520292600 2018.03.05 23:30 1069.90000000 1069.88000000 1069.64000000 1070.08000000 1070.46188699 0.60252491 368 1520293500 2018.03.05 23:45 1069.89000000 1070.13000000 1069.81000000 1070.22000000 1070.43027870 0.57823966 389 1520298000 2018.03.06 01:00 1069.93000000 1070.20000000 1069.93000000 1071.01000000 1070.40834740 0.56225456 801 1520298900 2018.03.06 01:15 1070.20000000 1070.39000000 1070.11000000 1070.74000000 1070.40660003 0.56066566 354 1520299800 2018.03.06 01:30 1070.40000000 1070.58000000 1070.17000000 1070.78000000 1070.42311431 0.56736499 251 1520300700 2018.03.06 01:45 1070.61000000 1070.70000000 1070.44000000 1071.03000000 1070.44948438 0.55524374 326 1520301600 2018.03.06 02:00 1070.64000000 1070.81000000 1070.62000000 1071.25000000 1070.48381920 0.56421606 510 1520302500 2018.03.06 02:15 1070.84000000 1070.79000000 1070.50000000 1071.17000000 1070.51297927 0.58408222 598 1520303400 2018.03.06 02:30 1070.81000000 1070.93000000 1070.32000000 1070.97000000 1070.55269553 0.61174938 907 1520304300 2018.03.06 02:45 1070.88000000 1070.62000000 1070.62000000 1071.13000000 1070.55910548 0.54294333 729 1520305200 2018.03.06 03:00 1070.65000000 1070.41000000 1070.16000000 1070.79000000 1070.54490496 0.46457473 812 1520306100 2018.03.06 03:15 1070.38000000 1070.38000000 1070.19000000 1070.70000000 1070.52919973 0.38918806 664 1520307000 2018.03.06 03:30 1070.40000000 1070.41000000 1069.84000000 1070.51000000 1070.51784737 0.36780669 1043 1520307900 2018.03.06 03:45 1070.39000000 1070.42000000 1070.06000000 1070.44000000 1070.50852857 0.36139781 836 1520308800 2018.03.06 04:00 1070.42000000 1070.17000000 1070.02000000 1070.47000000 1070.47628776 0.35408840 1066 1520309700 2018.03.06 04:15 1070.17000000 1070.30000000 1070.00000000 1070.36000000 1070.45949845 0.34649447 624 1520310600 2018.03.06 04:30 1070.31000000 1070.18000000 1069.96000000 1070.41000000 1070.43287955 0.33480601 514 1520311500 2018.03.06 04:45 1070.20000000 1070.38000000 1069.97000000 1070.45000000 1070.42784340 0.26846305 374 1520312400 2018.03.06 05:00 1070.41000000 1070.35000000 1070.26000000 1070.57000000 1070.42042974 0.26733061 336 1520313300 2018.03.06 05:15 1070.33000000 1070.67000000 1070.33000000 1070.84000000 1070.44419834 0.25696227 494 1520314200 2018.03.06 05:30 1070.69000000 1070.65000000 1070.58000000 1070.94000000 1070.46379850 0.22686311 442 1520315100 2018.03.06 05:45 1070.68000000 1070.63000000 1070.48000000 1070.80000000 1070.47962721 0.21547374 320 1520316000 2018.03.06 06:00 1070.63000000 1070.72000000 1070.57000000 1071.05000000 1070.50251986 0.20947047 349 1520316900 2018.03.06 06:15 1070.72000000 1070.53000000 1070.50000000 1071.00000000 1070.50513701 0.20769631 377 1520317800 2018.03.06 06:30 1070.54000000 1070.93000000 1070.47000000 1071.00000000 1070.54560016 0.22354096 312 1520318700 2018.03.06 06:45 1070.92000000 1071.75000000 1070.86000000 1072.28000000 1070.66030490 0.34877036 786 1520319600 2018.03.06 07:00 1071.74000000 1071.46000000 1071.41000000 1071.81000000 1070.73646634 0.40286890 655 1520320500 2018.03.06 07:15 1071.46000000 1071.58000000 1071.41000000 1071.77000000 1070.81680288 0.46293462 334 1520321400 2018.03.06 07:30 1071.59000000 1071.84000000 1070.85000000 1072.00000000 1070.91425022 0.54274455 631 1520322300 2018.03.06 07:45 1071.84000000 1071.31000000 1071.16000000 1072.05000000 1070.95194068 0.55822169 858 1520323200 2018.03.06 08:00 1071.34000000 1071.57000000 1071.11000000 1071.70000000 1071.01080347 0.57967631 682 1520324100 2018.03.06 08:15 1071.55000000 1071.77000000 1071.54000000 1071.94000000 1071.08310790 0.60740975 669 1520325000 2018.03.06 08:30 1071.80000000 1071.92000000 1071.62000000 1072.08000000 1071.16281191 0.63862928 803 1520325900 2018.03.06 08:45 1071.91000000 1071.76000000 1071.67000000 1072.43000000 1071.21968697 0.64588859 1321 1520326800 2018.03.06 09:00 1071.76000000 1070.88000000 1070.71000000 1071.87000000 1071.18733583 0.59874793 1785 1520327700 2018.03.06 09:15 1070.85000000 1070.55000000 1070.39000000 1070.93000000 1071.12663718 0.57364001 1852 1520328600 2018.03.06 09:30 1070.56000000 1070.51000000 1070.12000000 1070.85000000 1071.06790983 0.54970866 1676 1520329500 2018.03.06 09:45 1070.54000000 1070.78000000 1070.35000000 1071.22000000 1071.04048984 0.53442831 1554 1520330400 2018.03.06 10:00 1070.76000000 1070.98000000 1070.66000000 1071.49000000 1071.03472891 0.51296368 2022 1520331300 2018.03.06 10:15 1070.98000000 1071.14000000 1070.93000000 1071.32000000 1071.04475473 0.50454231 1578 1520332200 2018.03.06 10:30 1071.11000000 1071.66000000 1071.11000000 1071.78000000 1071.10334951 0.49935546 1576 1520333100 2018.03.06 10:45 1071.68000000 1071.65000000 1071.16000000 1071.69000000 1071.15541146 0.48890189 1567 1520334000 2018.03.06 11:00 1071.64000000 1071.90000000 1071.55000000 1072.27000000 1071.22632466 0.48831936 1397 1520334900 2018.03.06 11:15 1071.90000000 1072.70000000 1071.68000000 1072.82000000 1071.36667469 0.53363227 1681 1520335800 2018.03.06 11:30 1072.70000000 1072.58000000 1072.32000000 1072.81000000 1071.48222948 0.57273566 1574 1520336700 2018.03.06 11:45 1072.58000000 1072.73000000 1072.04000000 1072.96000000 1071.60106477 0.63015384 1814 1520337600 2018.03.06 12:00 1072.73000000 1073.68000000 1072.71000000 1074.11000000 1071.79905860 0.78887236 2217 1520338500 2018.03.06 12:15 1073.68000000 1073.87000000 1072.98000000 1074.20000000 1071.99629112 0.93660483 1689 1520339400 2018.03.06 12:30 1073.85000000 1073.47000000 1073.41000000 1074.06000000 1072.13664434 1.01961148 1472 1520340300 2018.03.06 12:45 1073.47000000 1073.15000000 1072.79000000 1073.52000000 1072.23315440 1.04867181 1528 1520341200 2018.03.06 13:00 1073.19000000 1072.53000000 1072.17000000 1073.29000000 1072.26142541 1.04667011 2064 1520342100 2018.03.06 13:15 1072.50000000 1070.04000000 1070.00000000 1072.63000000 1072.04986109 1.11002929 2958 1520343000 2018.03.06 13:30 1070.01000000 1070.64000000 1069.38000000 1070.79000000 1071.91558860 1.13918835 3429 1520343900 2018.03.06 13:45 1070.63000000 1070.89000000 1070.15000000 1071.34000000 1071.81791350 1.15728767 3018 1520344800 2018.03.06 14:00 1070.89000000 1070.40000000 1070.32000000 1071.27000000 1071.68287412 1.18626582 2477 1520345700 2018.03.06 14:15 1070.37000000 1070.58000000 1070.06000000 1070.82000000 1071.57783849 1.19927053 2018 1520346600 2018.03.06 14:30 1070.56000000 1069.99000000 1069.83000000 1070.67000000 1071.42661577 1.26003142 1954 1520347500 2018.03.06 14:45 1069.99000000 1070.34000000 1069.48000000 1070.40000000 1071.32312856 1.30484645 2397 1520348400 2018.03.06 15:00 1070.34000000 1071.09000000 1070.34000000 1071.96000000 1071.30092584 1.31109490 3416 1520349300 2018.03.06 15:15 1071.09000000 1072.00000000 1070.98000000 1072.35000000 1071.36750433 1.29646444 4389 1520350200 2018.03.06 15:30 1071.99000000 1072.84000000 1071.96000000 1073.40000000 1071.50774201 1.29163127 4130 1520351100 2018.03.06 15:45 1072.91000000 1073.58000000 1072.39000000 1073.81000000 1071.70509992 1.32151279 4841 1520352000 2018.03.06 16:00 1073.62000000 1073.81000000 1073.09000000 1074.09000000 1071.90556659 1.36738294 4919 1520352900 2018.03.06 16:15 1073.81000000 1073.70000000 1073.34000000 1074.29000000 1072.07646501 1.40123770 4997 1520353800 2018.03.06 16:30 1073.70000000 1074.28000000 1073.30000000 1074.32000000 1072.28632549 1.48119674 3963 1520354700 2018.03.06 16:45 1074.31000000 1074.64000000 1074.17000000 1075.53000000 1072.51048496 1.58618006 4282 1520355600 2018.03.06 17:00 1074.64000000 1075.64000000 1074.16000000 1076.07000000 1072.80853401 1.76279999 6152 1520356500 2018.03.06 17:15 1075.70000000 1076.22000000 1075.33000000 1076.61000000 1073.13343554 1.98610271 5790 1520357400 2018.03.06 17:30 1076.24000000 1076.91000000 1076.03000000 1077.41000000 1073.49310834 2.26262519 5570 1520358300 2018.03.06 17:45 1076.86000000 1077.67000000 1076.71000000 1078.06000000 1073.89090755 2.57378745 6825 1520359200 2018.03.06 18:00 1077.66000000 1077.44000000 1077.20000000 1078.14000000 1074.22891635 2.79049064 7040 1520360100 2018.03.06 18:15 1077.46000000 1077.50000000 1077.27000000 1078.02000000 1074.54044813 2.82678530 5466 1520361000 2018.03.06 18:30 1077.53000000 1077.31000000 1076.76000000 1077.67000000 1074.80421497 2.83757870 3235 1520361900 2018.03.06 18:45 1077.31000000 1077.36000000 1076.69000000 1077.55000000 1075.04762307 2.82538997 3606 1520362800 2018.03.06 19:00 1077.35000000 1076.36000000 1076.18000000 1077.69000000 1075.17261135 2.67407727 3494 1520363700 2018.03.06 19:15 1076.42000000 1076.93000000 1076.22000000 1077.48000000 1075.33998170 2.53175325 2935 1520364600 2018.03.06 19:30 1077.07000000 1076.83000000 1076.59000000 1077.22000000 1075.48188820 2.27409952 2764 1520365500 2018.03.06 19:45 1076.89000000 1075.43000000 1075.43000000 1076.89000000 1075.47694647 1.96181046 2827 1520366400 2018.03.06 20:00 1075.46000000 1074.98000000 1074.91000000 1076.17000000 1075.42961823 1.70586435 1610 1520367300 2018.03.06 20:15 1074.93000000 1076.04000000 1074.84000000 1076.06000000 1075.48774983 1.51785569 1100 1520368200 2018.03.06 20:30 1076.02000000 1075.99000000 1075.79000000 1076.38000000 1075.53558318 1.38775122 827 1520369100 2018.03.06 20:45 1076.02000000 1075.75000000 1075.30000000 1076.69000000 1075.55600383 1.31025696 888 1520370000 2018.03.06 21:00 1075.78000000 1075.77000000 1075.59000000 1076.15000000 1075.57638442 1.24231616 668 1520370900 2018.03.06 21:15 1075.80000000 1076.07000000 1075.51000000 1076.65000000 1075.62339543 1.14795581 707 1520371800 2018.03.06 21:30 1076.09000000 1076.51000000 1076.06000000 1076.54000000 1075.70783396 1.07160536 454 1520372700 2018.03.06 21:45 1076.51000000 1075.97000000 1075.89000000 1076.61000000 1075.73280215 1.02913674 910 1520373600 2018.03.06 22:00 1076.03000000 1076.62000000 1075.82000000 1076.62000000 1075.81729718 0.98914672 716 1520374500 2018.03.06 22:15 1076.63000000 1075.97000000 1075.78000000 1076.73000000 1075.83184031 0.97605376 419 1520375400 2018.03.06 22:30 1075.96000000 1075.53000000 1075.53000000 1075.96000000 1075.80309361 0.96576030 637 1520376300 2018.03.06 22:45 1075.56000000 1075.40000000 1074.84000000 1075.60000000 1075.76470375 0.89736000 782 1520377200 2018.03.06 23:00 1075.37000000 1074.96000000 1074.94000000 1075.47000000 1075.68806529 0.87428705 355 1520378100 2018.03.06 23:15 1074.94000000 1075.14000000 1074.81000000 1075.23000000 1075.63586860 0.80952564 191 1520379000 2018.03.06 23:30 1075.16000000 1075.19000000 1074.99000000 1075.49000000 1075.59340492 0.74348379 445 1520379900 2018.03.06 23:45 1075.23000000 1075.67000000 1075.15000000 1075.73000000 1075.60069969 0.62709485 498 1520384400 2018.03.07 01:00 1075.95000000 1077.75000000 1075.38000000 1078.82000000 1075.80539496 0.71030301 2708 1520385300 2018.03.07 01:15 1077.75000000 1077.50000000 1076.21000000 1077.82000000 1075.96678592 0.75041273 1350 1520386200 2018.03.07 01:30 1077.52000000 1078.13000000 1077.12000000 1078.31000000 1076.17280630 0.88372687 1116 1520387100 2018.03.07 01:45 1078.16000000 1078.52000000 1078.15000000 1078.77000000 1076.39634856 1.03862196 950 1520388000 2018.03.07 02:00 1078.49000000 1077.98000000 1077.98000000 1079.10000000 1076.54717251 1.07177624 1381 1520388900 2018.03.07 02:15 1078.03000000 1076.92000000 1076.78000000 1078.07000000 1076.58267989 1.07556907 1122 1520389800 2018.03.07 02:30 1076.95000000 1076.46000000 1076.26000000 1077.38000000 1076.57099609 1.06568456 1385 1520390700 2018.03.07 02:45 1076.48000000 1076.35000000 1076.32000000 1077.17000000 1076.54994884 1.04810866 1016 1520391600 2018.03.07 03:00 1076.38000000 1075.87000000 1075.36000000 1076.42000000 1076.48519181 1.03889743 1538 1520392500 2018.03.07 03:15 1075.85000000 1075.64000000 1075.09000000 1076.06000000 1076.40469735 1.04872040 1323 1520393400 2018.03.07 03:30 1075.67000000 1075.02000000 1074.75000000 1075.77000000 1076.27282141 1.09210220 1255 1520394300 2018.03.07 03:45 1075.05000000 1074.79000000 1074.77000000 1075.68000000 1076.13160033 1.14774904 1069 1520395200 2018.03.07 04:00 1074.80000000 1075.64000000 1074.80000000 1075.76000000 1076.08478125 1.15242994 751 1520396100 2018.03.07 04:15 1075.67000000 1075.81000000 1075.41000000 1075.97000000 1076.05861161 1.15699316 842 1520397000 2018.03.07 04:30 1075.83000000 1076.27000000 1075.66000000 1076.36000000 1076.07874383 1.14872753 993 1520397900 2018.03.07 04:45 1076.30000000 1075.73000000 1075.39000000 1076.30000000 1076.04553013 1.14727063 730 1520398800 2018.03.07 05:00 1075.73000000 1075.53000000 1074.83000000 1075.73000000 1075.99643203 1.13910333 1239 1520399700 2018.03.07 05:15 1075.56000000 1075.24000000 1075.19000000 1075.61000000 1075.92439088 1.15693250 680 1520400600 2018.03.07 05:30 1075.32000000 1075.21000000 1075.03000000 1075.32000000 1075.85635365 1.18024913 656 1520401500 2018.03.07 05:45 1075.24000000 1075.00000000 1074.97000000 1075.30000000 1075.77479616 1.22544524 579 1520402400 2018.03.07 06:00 1075.00000000 1074.88000000 1074.76000000 1075.03000000 1075.68957748 1.18892487 280 1520403300 2018.03.07 06:15 1074.89000000 1074.79000000 1074.64000000 1074.95000000 1075.60390344 1.16136487 407 1520404200 2018.03.07 06:30 1074.76000000 1074.21000000 1074.06000000 1074.79000000 1075.47115073 1.09301782 513 1520405100 2018.03.07 06:45 1074.21000000 1073.45000000 1072.98000000 1074.24000000 1075.27866018 0.99876532 742 1520406000 2018.03.07 07:00 1073.45000000 1073.13000000 1073.08000000 1073.84000000 1075.07402588 0.95545197 467 1520406900 2018.03.07 07:15 1073.10000000 1074.23000000 1072.72000000 1074.28000000 1074.99364246 0.89376262 772 1520407800 2018.03.07 07:30 1074.21000000 1074.12000000 1073.76000000 1074.64000000 1074.91043842 0.86314331 796 1520408700 2018.03.07 07:45 1074.11000000 1073.14000000 1073.09000000 1074.13000000 1074.74182524 0.90441916 892 1520409600 2018.03.07 08:00 1073.17000000 1073.23000000 1072.63000000 1073.45000000 1074.59784188 0.94475660 854 1520410500 2018.03.07 08:15 1073.23000000 1073.41000000 1073.07000000 1073.74000000 1074.48471408 0.96513449 1287 1520411400 2018.03.07 08:30 1073.39000000 1073.36000000 1073.33000000 1074.12000000 1074.37759845 1.00383670 1452 1520412300 2018.03.07 08:45 1073.39000000 1073.47000000 1073.11000000 1073.66000000 1074.29116051 1.03329877 1091 1520413200 2018.03.07 09:00 1073.48000000 1073.17000000 1072.83000000 1073.56000000 1074.18438332 1.03325327 1596 1520414100 2018.03.07 09:15 1073.23000000 1073.43000000 1073.10000000 1073.77000000 1074.11253729 0.98920473 1661 1520415000 2018.03.07 09:30 1073.47000000 1073.35000000 1072.96000000 1073.62000000 1074.03991469 0.88255364 1724 1520415900 2018.03.07 09:45 1073.34000000 1073.68000000 1073.31000000 1074.04000000 1074.00563710 0.80068712 1589 1520416800 2018.03.07 10:00 1073.68000000 1073.15000000 1072.85000000 1073.82000000 1073.92414785 0.74033323 2458 1520417700 2018.03.07 10:15 1073.13000000 1073.68000000 1073.12000000 1073.80000000 1073.90089567 0.67784724 1851 1520418600 2018.03.07 10:30 1073.64000000 1073.89000000 1073.55000000 1074.11000000 1073.89985799 0.61111304 1483 1520419500 2018.03.07 10:45 1073.90000000 1073.59000000 1073.42000000 1073.91000000 1073.87034771 0.55220521 1505 1520420400 2018.03.07 11:00 1073.57000000 1073.09000000 1072.86000000 1073.71000000 1073.79602888 0.49653959 1251 1520421300 2018.03.07 11:15 1073.07000000 1072.98000000 1072.72000000 1073.15000000 1073.71831184 0.43429200 1517 1520422200 2018.03.07 11:30 1073.01000000 1072.75000000 1072.12000000 1073.08000000 1073.62609167 0.41948146 1672 1520423100 2018.03.07 11:45 1072.76000000 1073.19000000 1072.49000000 1073.25000000 1073.58455913 0.40869773 1666 1520424000 2018.03.07 12:00 1073.19000000 1072.51000000 1072.51000000 1073.21000000 1073.48222016 0.42567467 1527 1520424900 2018.03.07 12:15 1072.55000000 1072.23000000 1072.17000000 1072.66000000 1073.36296110 0.44213781 1606 1520425800 2018.03.07 12:30 1072.27000000 1071.88000000 1070.73000000 1072.31000000 1073.22172671 0.48900270 2883 1520426700 2018.03.07 12:45 1071.85000000 1072.00000000 1071.41000000 1072.15000000 1073.10537178 0.54689795 1394 1520427600 2018.03.07 13:00 1072.03000000 1072.18000000 1071.74000000 1072.69000000 1073.01724114 0.58228462 1608 1520428500 2018.03.07 13:15 1072.21000000 1072.24000000 1071.93000000 1072.37000000 1072.94321817 0.60261273 1186 1520429400 2018.03.07 13:30 1072.22000000 1071.61000000 1070.95000000 1072.25000000 1072.81624501 0.67034781 1655 1520430300 2018.03.07 13:45 1071.58000000 1072.72000000 1071.57000000 1072.73000000 1072.80707882 0.65532870 1667 1520431200 2018.03.07 14:00 1072.70000000 1072.04000000 1071.96000000 1073.08000000 1072.73402370 0.67674325 2518 1520432100 2018.03.07 14:15 1072.02000000 1072.36000000 1071.72000000 1072.65000000 1072.69840239 0.66602664 1674 1520433000 2018.03.07 14:30 1072.39000000 1072.21000000 1071.97000000 1072.86000000 1072.65188788 0.66068794 1195 1520433900 2018.03.07 14:45 1072.19000000 1072.51000000 1072.06000000 1072.65000000 1072.63837475 0.62011230 1799 1520434800 2018.03.07 15:00 1072.52000000 1071.44000000 1071.41000000 1072.71000000 1072.52424382 0.66124953 2290 1520435700 2018.03.07 15:15 1071.44000000 1071.81000000 1070.93000000 1072.15000000 1072.45622060 0.62614744 4174 1520436600 2018.03.07 15:30 1071.79000000 1072.26000000 1071.79000000 1073.14000000 1072.43753292 0.53730814 3276 1520437500 2018.03.07 15:45 1072.27000000 1072.31000000 1071.97000000 1072.68000000 1072.42538693 0.46936074 2401 1520438400 2018.03.07 16:00 1072.28000000 1071.85000000 1071.73000000 1072.63000000 1072.37058817 0.44607937 2276 1520439300 2018.03.07 16:15 1071.85000000 1071.96000000 1071.38000000 1072.12000000 1072.33148454 0.42103358 1379 1520440200 2018.03.07 16:30 1071.96000000 1071.34000000 1070.76000000 1072.28000000 1072.23705744 0.43474246 3598 1520441100 2018.03.07 16:45 1071.34000000 1071.52000000 1070.58000000 1071.59000000 1072.16876625 0.38507526 2995 1520442000 2018.03.07 17:00 1071.55000000 1072.54000000 1071.11000000 1072.86000000 1072.20412185 0.39870343 3031 1520442900 2018.03.07 17:15 1072.53000000 1072.32000000 1071.59000000 1072.77000000 1072.21515786 0.40375183 3314 1520443800 2018.03.07 17:30 1072.32000000 1071.35000000 1071.04000000 1072.43000000 1072.13276188 0.41334403 3459 1520444700 2018.03.07 17:45 1071.40000000 1069.94000000 1069.88000000 1071.49000000 1071.92392741 0.60615775 3454 1520445600 2018.03.07 18:00 1069.94000000 1069.53000000 1068.97000000 1070.34000000 1071.69593433 0.80185581 4311 1520446500 2018.03.07 18:15 1069.51000000 1068.42000000 1067.97000000 1069.90000000 1071.38394058 1.09703505 3809 1520447400 2018.03.07 18:30 1068.40000000 1068.27000000 1067.60000000 1068.61000000 1071.08737481 1.34313003 3851 1520448300 2018.03.07 18:45 1068.24000000 1068.32000000 1067.56000000 1068.85000000 1070.82381530 1.47999340 3932 1520449200 2018.03.07 19:00 1068.28000000 1069.52000000 1067.99000000 1070.20000000 1070.69964242 1.51086013 4154 1520450100 2018.03.07 19:15 1069.51000000 1069.18000000 1069.16000000 1069.83000000 1070.55491457 1.53230189 1476 1520451000 2018.03.07 19:30 1069.21000000 1069.49000000 1069.05000000 1069.72000000 1070.45349413 1.52527645 1036 1520451900 2018.03.07 19:45 1069.47000000 1069.05000000 1068.49000000 1069.54000000 1070.31982803 1.50868935 1147 1520452800 2018.03.07 20:00 1069.08000000 1070.08000000 1068.98000000 1070.28000000 1070.29698726 1.49246558 1170 1520453700 2018.03.07 20:15 1070.10000000 1069.50000000 1069.39000000 1070.65000000 1070.22108371 1.47371801 1628 1520454600 2018.03.07 20:30 1069.53000000 1068.91000000 1068.77000000 1069.61000000 1070.09621860 1.44143677 1078 1520455500 2018.03.07 20:45 1068.86000000 1068.41000000 1068.34000000 1069.10000000 1069.93562635 1.41203400 713 1520456400 2018.03.07 21:00 1068.43000000 1067.73000000 1067.48000000 1068.47000000 1069.72556670 1.43873977 896 1520457300 2018.03.07 21:15 1067.78000000 1066.69000000 1066.63000000 1068.35000000 1069.43646511 1.51500084 913 1520458200 2018.03.07 21:30 1066.69000000 1066.75000000 1066.49000000 1067.29000000 1069.18061129 1.58411829 1158 1520459100 2018.03.07 21:45 1066.71000000 1066.97000000 1065.95000000 1067.14000000 1068.97007688 1.58459382 1338 1520460000 2018.03.07 22:00 1066.97000000 1066.88000000 1066.53000000 1067.21000000 1068.77102194 1.44572849 857 1520460900 2018.03.07 22:15 1066.84000000 1066.97000000 1066.72000000 1067.18000000 1068.59949604 1.26198979 504 1520461800 2018.03.07 22:30 1066.97000000 1067.05000000 1066.61000000 1067.16000000 1068.45192499 1.13678567 523 1520462700 2018.03.07 22:45 1067.05000000 1067.51000000 1066.74000000 1067.58000000 1068.36221785 1.09535694 776 1520463600 2018.03.07 23:00 1067.52000000 1067.89000000 1067.29000000 1068.14000000 1068.31724472 1.06224214 411 1520464500 2018.03.07 23:15 1067.91000000 1068.07000000 1067.83000000 1068.17000000 1068.29369760 1.06025009 239 1520465400 2018.03.07 23:30 1068.02000000 1067.44000000 1067.37000000 1068.05000000 1068.21239307 1.06723432 310 1520466300 2018.03.07 23:45 1067.46000000 1067.77000000 1067.42000000 1067.97000000 1068.17026040 1.06766576 357 1520470800 2018.03.08 01:00 1067.66000000 1068.34000000 1067.57000000 1068.41000000 1068.18642607 1.02709674 508 1520471700 2018.03.08 01:15 1068.37000000 1068.46000000 1068.37000000 1068.68000000 1068.21248073 1.00985543 206 1520472600 2018.03.08 01:30 1068.42000000 1067.58000000 1067.56000000 1068.42000000 1068.15224447 0.96150458 221 1520473500 2018.03.08 01:45 1067.55000000 1067.02000000 1066.71000000 1067.55000000 1068.04441166 0.94030221 414 1520474400 2018.03.08 02:00 1067.00000000 1067.22000000 1066.62000000 1067.36000000 1067.96589627 0.81021979 796 1520475300 2018.03.08 02:15 1067.22000000 1067.97000000 1067.03000000 1068.12000000 1067.96628710 0.73422331 576 1520476200 2018.03.08 02:30 1067.94000000 1068.18000000 1067.89000000 1068.32000000 1067.98664071 0.71721790 646 1520477100 2018.03.08 02:45 1068.20000000 1068.86000000 1068.02000000 1068.99000000 1068.06981778 0.78754169 739 1520478000 2018.03.08 03:00 1068.84000000 1069.08000000 1068.75000000 1069.32000000 1068.16602561 0.87085774 800 1520478900 2018.03.08 03:15 1069.13000000 1069.22000000 1069.07000000 1069.41000000 1068.26640413 0.89235135 609 1520479800 2018.03.08 03:30 1069.22000000 1069.93000000 1069.08000000 1070.01000000 1068.42484183 0.97693676 709 1520480700 2018.03.08 03:45 1069.92000000 1070.02000000 1069.72000000 1070.41000000 1068.57676166 1.05156398 922 1520481600 2018.03.08 04:00 1069.99000000 1069.90000000 1069.74000000 1070.15000000 1068.70278435 1.07432698 524 1520482500 2018.03.08 04:15 1069.88000000 1070.52000000 1069.66000000 1070.60000000 1068.87585251 1.14166679 645 1520483400 2018.03.08 04:30 1070.51000000 1070.38000000 1070.14000000 1070.55000000 1069.01910465 1.16557342 537 1520484300 2018.03.08 04:45 1070.36000000 1070.34000000 1070.15000000 1070.61000000 1069.14490421 1.19400652 348 1520485200 2018.03.08 05:00 1070.33000000 1070.37000000 1070.09000000 1070.52000000 1069.26158000 1.22810229 535 1520486100 2018.03.08 05:15 1070.40000000 1070.60000000 1070.32000000 1070.63000000 1069.38904857 1.27276969 489 1520487000 2018.03.08 05:30 1070.60000000 1070.36000000 1070.29000000 1070.66000000 1069.48152014 1.24017715 353 1520487900 2018.03.08 05:45 1070.36000000 1070.23000000 1070.23000000 1070.58000000 1069.55280393 1.20858098 239 1520488800 2018.03.08 06:00 1070.25000000 1070.34000000 1070.23000000 1070.57000000 1069.62777499 1.20718080 436 1520489700 2018.03.08 06:15 1070.37000000 1070.10000000 1070.05000000 1070.46000000 1069.67274880 1.19238057 260 1520490600 2018.03.08 06:30 1070.07000000 1069.98000000 1069.84000000 1070.16000000 1069.70201082 1.10302480 352 1520491500 2018.03.08 06:45 1069.98000000 1069.97000000 1069.87000000 1070.09000000 1069.72753360 0.92868027 250 1520492400 2018.03.08 07:00 1069.98000000 1069.79000000 1069.77000000 1070.17000000 1069.73348278 0.73982821 280 1520493300 2018.03.08 07:15 1069.82000000 1069.75000000 1069.13000000 1069.82000000 1069.73505585 0.62558534 897 1520494200 2018.03.08 07:30 1069.70000000 1069.51000000 1069.44000000 1070.00000000 1069.71362196 0.53215508 818 1520495100 2018.03.08 07:45 1069.56000000 1069.68000000 1069.45000000 1069.72000000 1069.71041986 0.49867697 1268 1520496000 2018.03.08 08:00 1069.75000000 1069.84000000 1069.41000000 1070.18000000 1069.72276083 0.47077320 1533 1520496900 2018.03.08 08:15 1069.88000000 1069.93000000 1069.62000000 1070.05000000 1069.74249789 0.44445771 836 1520497800 2018.03.08 08:30 1069.94000000 1070.48000000 1069.83000000 1070.66000000 1069.81273619 0.42078602 1002 1520498700 2018.03.08 08:45 1070.53000000 1071.29000000 1070.46000000 1071.38000000 1069.95342798 0.45150543 1704 1520499600 2018.03.08 09:00 1071.29000000 1071.39000000 1071.02000000 1071.76000000 1070.09024436 0.49650834 1943 1520500500 2018.03.08 09:15 1071.39000000 1070.81000000 1070.67000000 1071.39000000 1070.15879252 0.49500072 1291 1520501400 2018.03.08 09:30 1070.79000000 1070.31000000 1070.24000000 1070.93000000 1070.17319323 0.49112313 1273 1520502300 2018.03.08 09:45 1070.28000000 1070.15000000 1069.97000000 1070.54000000 1070.17098435 0.49005641 1106 1520503200 2018.03.08 10:00 1070.13000000 1070.14000000 1069.91000000 1070.38000000 1070.16803346 0.48846155 1451 1520504100 2018.03.08 10:15 1070.16000000 1070.33000000 1070.05000000 1070.54000000 1070.18345885 0.47879241 1406 1520505000 2018.03.08 10:30 1070.31000000 1070.13000000 1069.81000000 1070.35000000 1070.17836753 0.47759549 1224 1520505900 2018.03.08 10:45 1070.11000000 1070.15000000 1069.74000000 1070.46000000 1070.17566586 0.47764787 2326 1520506800 2018.03.08 11:00 1070.17000000 1069.46000000 1069.30000000 1070.20000000 1070.10750721 0.50482472 2319 1520507700 2018.03.08 11:15 1069.53000000 1069.71000000 1069.29000000 1069.87000000 1070.06964938 0.51637119 1680 1520508600 2018.03.08 11:30 1069.70000000 1069.91000000 1069.70000000 1070.16000000 1070.05444467 0.51939949 1375 1520509500 2018.03.08 11:45 1069.94000000 1070.18000000 1069.84000000 1070.51000000 1070.06640232 0.51781945 1393 1520510400 2018.03.08 12:00 1070.16000000 1070.07000000 1069.84000000 1070.29000000 1070.06674496 0.51405546 1228 1520511300 2018.03.08 12:15 1070.04000000 1070.40000000 1069.94000000 1070.42000000 1070.09848354 0.50769172 979 1520512200 2018.03.08 12:30 1070.39000000 1070.43000000 1070.21000000 1070.64000000 1070.13005653 0.48787562 1473 1520513100 2018.03.08 12:45 1070.44000000 1070.80000000 1070.34000000 1070.83000000 1070.19386067 0.48300652 949 1520514000 2018.03.08 13:00 1070.82000000 1071.17000000 1070.73000000 1071.38000000 1070.28682632 0.50205287 1367 1520514900 2018.03.08 13:15 1071.17000000 1071.17000000 1071.04000000 1071.58000000 1070.37093810 0.51835274 1057 1520515800 2018.03.08 13:30 1071.15000000 1070.51000000 1070.41000000 1071.47000000 1070.38418209 0.51748615 1595 1520516700 2018.03.08 13:45 1070.49000000 1070.31000000 1070.07000000 1070.66000000 1070.37711713 0.47642747 1063 1520517600 2018.03.08 14:00 1070.31000000 1069.69000000 1069.67000000 1070.52000000 1070.31167740 0.43859991 1332 1520518500 2018.03.08 14:15 1069.65000000 1069.95000000 1069.50000000 1069.98000000 1070.27723194 0.42816851 1102 1520519400 2018.03.08 14:30 1069.98000000 1069.78000000 1069.62000000 1070.23000000 1070.22987651 0.43891689 1260 1520520300 2018.03.08 14:45 1069.76000000 1067.22000000 1067.00000000 1070.20000000 1069.94322161 0.79935119 4925 1520521200 2018.03.08 15:00 1067.21000000 1067.11000000 1066.51000000 1067.52000000 1069.67339098 1.04919916 2864 1520522100 2018.03.08 15:15 1067.08000000 1066.46000000 1066.37000000 1067.42000000 1069.36735374 1.31307652 2456 1520523000 2018.03.08 15:30 1066.46000000 1066.79000000 1065.80000000 1067.63000000 1069.12189148 1.47775872 6360 1520523900 2018.03.08 15:45 1066.80000000 1068.67000000 1066.31000000 1069.17000000 1069.07885420 1.47466088 5467 1520524800 2018.03.08 16:00 1068.64000000 1069.39000000 1068.49000000 1070.07000000 1069.10848713 1.46592973 4107 1520525700 2018.03.08 16:15 1069.37000000 1070.27000000 1068.81000000 1070.29000000 1069.21910740 1.45630891 3481 1520526600 2018.03.08 16:30 1070.32000000 1069.45000000 1068.22000000 1070.65000000 1069.24109718 1.44504686 4181 1520527500 2018.03.08 16:45 1069.51000000 1070.42000000 1069.16000000 1070.68000000 1069.35337363 1.43783485 3424 1520528400 2018.03.08 17:00 1070.43000000 1069.40000000 1068.73000000 1070.50000000 1069.35781424 1.42856167 4964 1520529300 2018.03.08 17:15 1069.40000000 1070.10000000 1068.94000000 1070.14000000 1069.42849860 1.41610410 2926 1520530200 2018.03.08 17:30 1070.09000000 1069.86000000 1069.42000000 1070.24000000 1069.46959397 1.40228543 3816 1520531100 2018.03.08 17:45 1069.85000000 1070.18000000 1069.84000000 1070.55000000 1069.53725169 1.38485037 4071 1520532000 2018.03.08 18:00 1070.24000000 1071.62000000 1070.07000000 1071.62000000 1069.73560867 1.44508196 4284 1520532900 2018.03.08 18:15 1071.62000000 1071.53000000 1071.34000000 1072.38000000 1069.90650308 1.50935703 2463 1520533800 2018.03.08 18:30 1071.51000000 1071.38000000 1070.58000000 1071.92000000 1070.04683612 1.58372563 2989 1520534700 2018.03.08 18:45 1071.39000000 1072.63000000 1071.28000000 1072.84000000 1070.29285173 1.76669240 2848 1520535600 2018.03.08 19:00 1072.61000000 1072.32000000 1071.16000000 1072.80000000 1070.48591347 1.88797552 2427 1520536500 2018.03.08 19:15 1072.36000000 1072.32000000 1071.78000000 1072.64000000 1070.66058838 1.99316316 2117 1520537400 2018.03.08 19:30 1072.28000000 1072.34000000 1071.96000000 1072.67000000 1070.82053234 2.07857693 2126 1520538300 2018.03.08 19:45 1072.34000000 1072.91000000 1072.17000000 1073.57000000 1071.01952926 2.03820199 2624 1520539200 2018.03.08 20:00 1072.95000000 1072.55000000 1072.48000000 1073.50000000 1071.16528838 1.91605366 1163 1520540100 2018.03.08 20:15 1072.55000000 1073.23000000 1071.83000000 1073.28000000 1071.36192758 1.71260341 2055 1520541000 2018.03.08 20:30 1073.28000000 1072.56000000 1072.28000000 1073.31000000 1071.47602972 1.42110942 1082 1520541900 2018.03.08 20:45 1072.55000000 1073.09000000 1072.39000000 1073.16000000 1071.62974117 1.34537146 577 1520542800 2018.03.08 21:00 1073.16000000 1073.42000000 1073.13000000 1074.43000000 1071.80024201 1.32884425 979 1520543700 2018.03.08 21:15 1073.40000000 1073.60000000 1073.24000000 1073.64000000 1071.97164754 1.36339556 621 1520544600 2018.03.08 21:30 1073.58000000 1073.14000000 1073.07000000 1073.91000000 1072.08291920 1.27703339 904 1520545500 2018.03.08 21:45 1073.13000000 1074.33000000 1073.12000000 1074.42000000 1072.29692689 1.33138722 1875 1520546400 2018.03.08 22:00 1074.34000000 1074.00000000 1073.86000000 1074.49000000 1072.45912433 1.22691188 1383 1520547300 2018.03.08 22:15 1074.00000000 1074.09000000 1073.86000000 1074.23000000 1072.61444582 1.16377352 677 1520548200 2018.03.08 22:30 1074.11000000 1073.78000000 1073.67000000 1074.14000000 1072.72545098 1.01239901 735 1520549100 2018.03.08 22:45 1073.82000000 1073.74000000 1073.57000000 1074.16000000 1072.82207470 0.84997178 1001 1520550000 2018.03.08 23:00 1073.73000000 1073.74000000 1073.38000000 1074.03000000 1072.90949616 0.81409226 517 1520550900 2018.03.08 23:15 1073.77000000 1073.77000000 1073.57000000 1073.89000000 1072.99144890 0.75657593 313 1520551800 2018.03.08 23:30 1073.77000000 1074.01000000 1073.44000000 1074.03000000 1073.08845377 0.66944777 387 1520552700 2018.03.08 23:45 1074.02000000 1073.53000000 1073.49000000 1074.13000000 1073.13050579 0.65528583 525 1520557200 2018.03.09 01:00 1073.48000000 1073.34000000 1072.86000000 1073.54000000 1073.15045762 0.62402703 606 1520558100 2018.03.09 01:15 1073.41000000 1073.41000000 1073.17000000 1073.83000000 1073.17517594 0.58748247 425 1520559000 2018.03.09 01:30 1073.40000000 1072.79000000 1072.79000000 1073.46000000 1073.13849252 0.58249157 402 1520559900 2018.03.09 01:45 1072.76000000 1073.33000000 1072.69000000 1073.53000000 1073.15673133 0.57154930 412 1520560800 2018.03.09 02:00 1073.31000000 1073.23000000 1072.84000000 1073.61000000 1073.16370930 0.55108821 799 1520561700 2018.03.09 02:15 1073.20000000 1072.51000000 1072.48000000 1073.30000000 1073.10145127 0.60574063 682 1520562600 2018.03.09 02:30 1072.54000000 1072.26000000 1072.11000000 1072.69000000 1073.02131305 0.67144103 548 1520563500 2018.03.09 02:45 1072.26000000 1071.02000000 1070.63000000 1072.32000000 1072.83071181 0.90180229 1681 1520564400 2018.03.09 03:00 1071.07000000 1070.87000000 1070.76000000 1071.45000000 1072.64397735 1.08168447 2356 1520565300 2018.03.09 03:15 1070.90000000 1071.05000000 1070.57000000 1071.34000000 1072.49216998 1.18826359 1076 1520566200 2018.03.09 03:30 1071.03000000 1071.19000000 1070.72000000 1071.51000000 1072.36815380 1.27160638 1541 1520567100 2018.03.09 03:45 1071.19000000 1071.13000000 1071.07000000 1071.67000000 1072.25023439 1.27524849 1436 1520568000 2018.03.09 04:00 1071.12000000 1071.34000000 1070.50000000 1071.44000000 1072.16354540 1.26539419 1466 1520568900 2018.03.09 04:15 1071.38000000 1071.13000000 1071.06000000 1071.62000000 1072.06511250 1.24760329 857 1520569800 2018.03.09 04:30 1071.21000000 1070.96000000 1070.69000000 1071.21000000 1071.95986369 1.24731301 1049 1520570700 2018.03.09 04:45 1071.01000000 1070.85000000 1070.72000000 1071.17000000 1071.85416239 1.23947809 888 1520571600 2018.03.09 05:00 1070.85000000 1070.72000000 1070.61000000 1070.94000000 1071.74614692 1.22161022 1198 1520572500 2018.03.09 05:15 1070.78000000 1070.80000000 1070.20000000 1070.89000000 1071.65603769 1.17532339 1147 1520573400 2018.03.09 05:30 1070.84000000 1070.79000000 1070.52000000 1070.88000000 1071.57355791 1.08371679 993 1520574300 2018.03.09 05:45 1070.78000000 1070.45000000 1070.41000000 1070.88000000 1071.46655240 1.03721099 469 1520575200 2018.03.09 06:00 1070.45000000 1070.14000000 1070.11000000 1070.54000000 1071.34021407 1.00614968 394 1520576100 2018.03.09 06:15 1070.17000000 1070.34000000 1069.75000000 1070.37000000 1071.24495559 0.92636056 1001 1520577000 2018.03.09 06:30 1070.32000000 1070.71000000 1070.29000000 1070.83000000 1071.19400744 0.86907267 834 1520577900 2018.03.09 06:45 1070.71000000 1070.38000000 1070.37000000 1070.75000000 1071.11648292 0.74210576 621 1520578800 2018.03.09 07:00 1070.39000000 1070.31000000 1070.22000000 1070.49000000 1071.03967502 0.58295367 528 1520579700 2018.03.09 07:15 1070.31000000 1070.02000000 1069.89000000 1070.40000000 1070.94256312 0.50107518 436 1520580600 2018.03.09 07:30 1070.05000000 1070.13000000 1069.76000000 1070.25000000 1070.86517615 0.41025279 626 1520581500 2018.03.09 07:45 1070.11000000 1070.50000000 1070.03000000 1070.52000000 1070.83039747 0.40352949 512 1520582400 2018.03.09 08:00 1070.49000000 1070.14000000 1069.96000000 1070.50000000 1070.76464533 0.40953191 616 1520583300 2018.03.09 08:15 1070.13000000 1070.24000000 1070.06000000 1070.48000000 1070.71467911 0.40595562 736 1520584200 2018.03.09 08:30 1070.25000000 1070.80000000 1070.07000000 1071.13000000 1070.72280491 0.39483503 1564 1520585100 2018.03.09 08:45 1070.80000000 1070.51000000 1070.48000000 1071.16000000 1070.70253777 0.37921207 1164 1520586000 2018.03.09 09:00 1070.51000000 1071.17000000 1070.41000000 1071.21000000 1070.74705799 0.38674711 1631 1520586900 2018.03.09 09:15 1071.18000000 1069.98000000 1069.88000000 1071.21000000 1070.67400484 0.37478222 1405 1520587800 2018.03.09 09:30 1070.01000000 1070.60000000 1070.00000000 1070.86000000 1070.66695676 0.36598736 1979 1520588700 2018.03.09 09:45 1070.61000000 1070.59000000 1070.50000000 1070.89000000 1070.65962755 0.36010502 1451 1520589600 2018.03.09 10:00 1070.61000000 1070.81000000 1070.11000000 1070.94000000 1070.67394873 0.36911534 1797 1520590500 2018.03.09 10:15 1070.81000000 1071.39000000 1070.71000000 1071.44000000 1070.74214409 0.43527435 1637 1520591400 2018.03.09 10:30 1071.37000000 1071.71000000 1071.27000000 1071.94000000 1070.83432085 0.52994614 1300 1520592300 2018.03.09 10:45 1071.70000000 1071.44000000 1071.33000000 1072.00000000 1070.89200458 0.56804904 2112 1520593200 2018.03.09 11:00 1071.46000000 1071.62000000 1070.99000000 1072.02000000 1070.96133747 0.59712968 3215 1520594100 2018.03.09 11:15 1071.58000000 1071.70000000 1071.53000000 1072.12000000 1071.03168628 0.63323323 2005 1520595000 2018.03.09 11:30 1071.71000000 1071.68000000 1071.26000000 1071.93000000 1071.09343045 0.67154857 2398 1520595900 2018.03.09 11:45 1071.66000000 1072.22000000 1071.59000000 1072.40000000 1071.20072279 0.73940922 1637 1520596800 2018.03.09 12:00 1072.22000000 1072.44000000 1072.02000000 1072.75000000 1071.31874919 0.80549194 1562 1520597700 2018.03.09 12:15 1072.46000000 1072.51000000 1072.35000000 1072.73000000 1071.43220165 0.83420519 1228 1520598600 2018.03.09 12:30 1072.51000000 1073.26000000 1072.39000000 1073.29000000 1071.60627768 0.93085669 1495 1520599500 2018.03.09 12:45 1073.28000000 1073.50000000 1072.84000000 1073.84000000 1071.78663219 1.04209109 1793 1520600400 2018.03.09 13:00 1073.50000000 1073.53000000 1073.40000000 1073.80000000 1071.95266722 1.09401745 1312 1520601300 2018.03.09 13:15 1073.53000000 1073.13000000 1073.07000000 1073.72000000 1072.06479415 1.08726120 712 1520602200 2018.03.09 13:30 1073.16000000 1073.38000000 1072.89000000 1073.54000000 1072.19005185 1.12071824 752 1520603100 2018.03.09 13:45 1073.42000000 1073.36000000 1072.97000000 1073.57000000 1072.30147548 1.11259360 1006 1520604000 2018.03.09 14:00 1073.37000000 1073.09000000 1072.87000000 1073.65000000 1072.37657305 1.11413289 1353 1520604900 2018.03.09 14:15 1073.09000000 1073.10000000 1072.89000000 1073.33000000 1072.44547086 1.00102749 1206 1520605800 2018.03.09 14:30 1073.09000000 1072.31000000 1072.24000000 1073.28000000 1072.43256887 0.91109368 1617 1520606700 2018.03.09 14:45 1072.33000000 1072.12000000 1071.83000000 1072.41000000 1072.40280041 0.81551446 1434 1520607600 2018.03.09 15:00 1072.16000000 1071.87000000 1071.66000000 1072.52000000 1072.35205751 0.74939887 1979 1520608500 2018.03.09 15:15 1071.85000000 1070.80000000 1069.44000000 1071.94000000 1072.20424251 0.82654057 5082 1520609400 2018.03.09 15:30 1070.81000000 1070.58000000 1068.87000000 1074.48000000 1072.04955275 0.93903524 10484 1520610300 2018.03.09 15:45 1070.58000000 1070.44000000 1069.96000000 1071.32000000 1071.89626201 1.05015884 7063 1520611200 2018.03.09 16:00 1070.40000000 1070.65000000 1070.03000000 1070.84000000 1071.77757039 1.13255795 5007 1520612100 2018.03.09 16:15 1070.65000000 1070.94000000 1069.86000000 1071.35000000 1071.69780178 1.18257266 5439 1520613000 2018.03.09 16:30 1070.92000000 1069.76000000 1069.66000000 1071.09000000 1071.51324923 1.33678712 6159 1520613900 2018.03.09 16:45 1069.76000000 1072.87000000 1069.59000000 1072.92000000 1071.64246359 1.30304856 5790 1520614800 2018.03.09 17:00 1072.85000000 1072.04000000 1071.21000000 1073.72000000 1071.68032420 1.27911203 5979 1520615700 2018.03.09 17:15 1072.06000000 1072.78000000 1071.75000000 1073.81000000 1071.78505523 1.25276569 4690 1520616600 2018.03.09 17:30 1072.78000000 1072.23000000 1071.52000000 1073.18000000 1071.82743092 1.20150623 3668 1520617500 2018.03.09 17:45 1072.20000000 1073.43000000 1071.62000000 1073.57000000 1071.98005655 1.16875537 2912 1520618400 2018.03.09 18:00 1073.50000000 1072.13000000 1072.04000000 1073.88000000 1071.99433688 1.11588039 2937 1520619300 2018.03.09 18:15 1072.13000000 1072.77000000 1072.02000000 1073.43000000 1072.06820956 1.10027448 2331 1520620200 2018.03.09 18:30 1072.78000000 1073.77000000 1072.35000000 1073.87000000 1072.23028484 1.14056630 2038 1520621100 2018.03.09 18:45 1073.75000000 1074.17000000 1073.43000000 1074.88000000 1072.41501961 1.22891727 2750 1520622000 2018.03.09 19:00 1074.17000000 1074.37000000 1073.85000000 1074.58000000 1072.60120822 1.34517216 1404 1520622900 2018.03.09 19:15 1074.36000000 1074.59000000 1074.07000000 1075.11000000 1072.79061696 1.47340766 1916 1520623800 2018.03.09 19:30 1074.59000000 1074.22000000 1073.62000000 1074.69000000 1072.92674868 1.55126762 1891 1520624700 2018.03.09 19:45 1074.22000000 1074.00000000 1073.90000000 1074.35000000 1073.02896309 1.59543790 1121 1520625600 2018.03.09 20:00 1074.06000000 1074.23000000 1073.85000000 1074.52000000 1073.14334756 1.63574855 1181 1520626500 2018.03.09 20:15 1074.25000000 1074.04000000 1073.38000000 1074.48000000 1073.22874303 1.58878427 1547 1520627400 2018.03.09 20:30 1074.13000000 1073.47000000 1073.41000000 1074.39000000 1073.25171988 1.48138991 1608 1520628300 2018.03.09 20:45 1073.47000000 1073.76000000 1073.45000000 1074.04000000 1073.30012751 1.35565251 1023 1520629200 2018.03.09 21:00 1073.77000000 1074.02000000 1073.77000000 1074.20000000 1073.36868680 1.23846130 881 1520630100 2018.03.09 21:15 1074.03000000 1074.09000000 1073.98000000 1075.26000000 1073.43738329 1.12869296 1537 1520631000 2018.03.09 21:30 1074.09000000 1074.29000000 1073.92000000 1074.67000000 1073.51858488 0.78755960 781 1520631900 2018.03.09 21:45 1074.29000000 1074.58000000 1074.16000000 1074.90000000 1073.61967204 0.79962437 668 1520632800 2018.03.09 22:00 1074.62000000 1074.42000000 1073.78000000 1074.80000000 1073.69589375 0.72791161 1770 1520633700 2018.03.09 22:15 1074.43000000 1074.32000000 1074.20000000 1074.69000000 1073.75533244 0.70227863 960 1520634600 2018.03.09 22:30 1074.29000000 1074.83000000 1074.09000000 1074.87000000 1073.85768173 0.63254927 754 1520635500 2018.03.09 22:45 1074.83000000 1075.37000000 1074.70000000 1075.44000000 1074.00171204 0.68142233 931 1520636400 2018.03.09 23:00 1075.43000000 1075.03000000 1074.75000000 1075.43000000 1074.09964423 0.55629433 340 1520637300 2018.03.09 23:15 1075.05000000 1075.10000000 1074.91000000 1075.21000000 1074.19491621 0.48540521 342 1520638200 2018.03.09 23:30 1075.10000000 1075.34000000 1074.82000000 1075.42000000 1074.30397181 0.50665184 432 1520639100 2018.03.09 23:45 1075.36000000 1075.37000000 1075.22000000 1075.62000000 1074.40549830 0.53740904 479 1520816400 2018.03.12 01:00 1074.84000000 1075.15000000 1074.67000000 1075.57000000 1074.47640322 0.55364785 600 1520817300 2018.03.12 01:15 1075.15000000 1075.21000000 1074.80000000 1075.37000000 1074.54626958 0.57315288 268 1520818200 2018.03.12 01:30 1075.24000000 1074.68000000 1074.43000000 1075.24000000 1074.55900581 0.56899994 215 1520819100 2018.03.12 01:45 1074.67000000 1074.61000000 1074.41000000 1074.80000000 1074.56386240 0.55491953 277 1520820000 2018.03.12 02:00 1074.61000000 1074.34000000 1074.26000000 1074.69000000 1074.54254217 0.55399126 80 1520855100 2018.03.12 11:45 1071.17000000 1070.90000000 1070.87000000 1071.21000000 1074.19563340 1.00481838 173 1520856000 2018.03.12 12:00 1070.92000000 1070.70000000 1070.50000000 1070.95000000 1073.86271593 1.33352633 1630 1520856900 2018.03.12 12:15 1070.72000000 1070.92000000 1070.63000000 1071.17000000 1073.58245727 1.56776382 1616 1520857800 2018.03.12 12:30 1070.92000000 1070.98000000 1070.67000000 1071.03000000 1073.33460420 1.74958872 994