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 1519827000 2018.02.28 14:10 1080.21000000 1080.40000000 1080.15000000 1080.54000000 1080.40000000 0.00000000 674 1519827300 2018.02.28 14:15 1080.39000000 1080.07000000 1079.97000000 1080.42000000 1080.36857143 0.00000000 750 1519827600 2018.02.28 14:20 1080.07000000 1080.29000000 1079.87000000 1080.31000000 1080.36108844 0.00000000 670 1519827900 2018.02.28 14:25 1080.28000000 1080.19000000 1080.17000000 1080.53000000 1080.34479430 0.00000000 612 1519828200 2018.02.28 14:30 1080.19000000 1080.17000000 1080.16000000 1080.45000000 1080.32814722 0.00000000 570 1519828500 2018.02.28 14:35 1080.19000000 1080.35000000 1080.12000000 1080.52000000 1080.33022844 0.00000000 424 1519828800 2018.02.28 14:40 1080.37000000 1080.93000000 1080.32000000 1081.10000000 1080.38734954 0.00000000 596 1519829100 2018.02.28 14:45 1080.95000000 1080.70000000 1080.44000000 1081.05000000 1080.41712577 0.00000000 415 1519829400 2018.02.28 14:50 1080.70000000 1080.43000000 1080.43000000 1080.85000000 1080.41835189 0.00000000 373 1519829700 2018.02.28 14:55 1080.41000000 1080.41000000 1080.38000000 1080.79000000 1080.41755647 0.00000000 671 1519830000 2018.02.28 15:00 1080.45000000 1079.83000000 1079.80000000 1080.45000000 1080.36159871 0.00000000 844 1519830300 2018.02.28 15:05 1079.83000000 1079.75000000 1079.46000000 1079.94000000 1080.30335122 0.00000000 671 1519830600 2018.02.28 15:10 1079.76000000 1079.90000000 1079.63000000 1079.98000000 1080.26493682 0.00000000 538 1519830900 2018.02.28 15:15 1079.93000000 1080.03000000 1079.85000000 1080.26000000 1080.24256188 0.00000000 663 1519831200 2018.02.28 15:20 1080.03000000 1079.57000000 1079.34000000 1080.18000000 1080.17850837 0.00000000 827 1519831500 2018.02.28 15:25 1079.57000000 1079.61000000 1079.21000000 1079.86000000 1080.12436471 0.00000000 696 1519831800 2018.02.28 15:30 1079.62000000 1079.05000000 1079.02000000 1079.81000000 1080.02204427 0.00000000 709 1519832100 2018.02.28 15:35 1079.05000000 1078.63000000 1078.38000000 1079.30000000 1079.88946862 0.00000000 1369 1519832400 2018.02.28 15:40 1078.63000000 1078.36000000 1078.25000000 1078.78000000 1079.74380494 0.00000000 985 1519832700 2018.02.28 15:45 1078.35000000 1078.65000000 1078.12000000 1078.87000000 1079.63963304 0.72597934 1534 1519833000 2018.02.28 15:50 1078.63000000 1078.64000000 1078.29000000 1078.74000000 1079.54442990 0.76387891 859 1519833300 2018.02.28 15:55 1078.65000000 1078.30000000 1078.19000000 1078.92000000 1079.42591276 0.83400419 798 1519833600 2018.02.28 16:00 1078.30000000 1079.36000000 1078.22000000 1079.89000000 1079.41963536 0.81314990 1333 1519833900 2018.02.28 16:05 1079.38000000 1079.18000000 1078.83000000 1079.38000000 1079.39681294 0.80176192 971 1519834200 2018.02.28 16:10 1079.18000000 1078.71000000 1078.69000000 1079.18000000 1079.33140219 0.81046008 609 1519834500 2018.02.28 16:15 1078.72000000 1079.07000000 1078.56000000 1079.11000000 1079.30650674 0.78433650 593 1519834800 2018.02.28 16:20 1079.08000000 1078.91000000 1078.64000000 1079.39000000 1079.26874419 0.70449188 739 1519835100 2018.02.28 16:25 1078.91000000 1078.88000000 1078.71000000 1079.12000000 1079.23172094 0.63436792 610 1519835400 2018.02.28 16:30 1078.83000000 1080.59000000 1078.74000000 1081.53000000 1079.36108085 0.65522323 1460 1519835700 2018.02.28 16:35 1080.61000000 1080.03000000 1079.88000000 1080.74000000 1079.42478743 0.64387243 930 1519836000 2018.02.28 16:40 1080.06000000 1080.13000000 1079.90000000 1080.42000000 1079.49195053 0.67591922 678 1519836300 2018.02.28 16:45 1080.15000000 1079.92000000 1079.82000000 1080.49000000 1079.53271715 0.69423893 829 1519836600 2018.02.28 16:50 1079.91000000 1080.02000000 1079.60000000 1080.10000000 1079.57912504 0.71590453 774 1519836900 2018.02.28 16:55 1080.00000000 1079.52000000 1079.50000000 1080.33000000 1079.57349408 0.70634836 826 1519837200 2018.02.28 17:00 1079.50000000 1079.25000000 1079.10000000 1079.82000000 1079.54268512 0.69612542 1121 1519837500 2018.02.28 17:05 1079.26000000 1079.60000000 1079.23000000 1079.68000000 1079.54814368 0.69847157 993 1519837800 2018.02.28 17:10 1079.58000000 1080.14000000 1079.48000000 1080.30000000 1079.60451095 0.72439046 1033 1519838100 2018.02.28 17:15 1080.12000000 1080.86000000 1080.09000000 1081.17000000 1079.72408134 0.78602782 961 1519838400 2018.02.28 17:20 1080.84000000 1080.56000000 1080.32000000 1080.87000000 1079.80369264 0.77408724 684 1519838700 2018.02.28 17:25 1080.59000000 1080.21000000 1079.90000000 1080.66000000 1079.84238858 0.74742283 789 1519839000 2018.02.28 17:30 1080.21000000 1080.48000000 1079.16000000 1080.58000000 1079.90311348 0.72757286 1488 1519839300 2018.02.28 17:35 1080.51000000 1080.57000000 1080.36000000 1080.80000000 1079.96662648 0.66354805 770 1519839600 2018.02.28 17:40 1080.59000000 1080.83000000 1080.47000000 1081.22000000 1080.04885253 0.69377598 1152 1519839900 2018.02.28 17:45 1080.86000000 1080.65000000 1080.48000000 1080.98000000 1080.10610467 0.69039583 1093 1519840200 2018.02.28 17:50 1080.67000000 1080.81000000 1080.58000000 1081.19000000 1080.17314232 0.64480974 1488 1519840500 2018.02.28 17:55 1080.80000000 1081.23000000 1080.62000000 1081.57000000 1080.27379543 0.65089031 1590 1519840800 2018.02.28 18:00 1081.25000000 1080.88000000 1080.65000000 1081.37000000 1080.33152920 0.59514078 1210 1519841100 2018.02.28 18:05 1080.86000000 1081.02000000 1080.73000000 1081.04000000 1080.39709785 0.52197248 782 1519841400 2018.02.28 18:10 1080.98000000 1081.03000000 1080.68000000 1081.24000000 1080.45737424 0.54357477 1326 1519841700 2018.02.28 18:15 1081.03000000 1080.78000000 1080.49000000 1081.12000000 1080.48810051 0.54268755 1232 1519842000 2018.02.28 18:20 1080.77000000 1080.54000000 1080.51000000 1080.90000000 1080.49304331 0.53729243 761 1519842300 2018.02.28 18:25 1080.58000000 1079.97000000 1079.95000000 1080.58000000 1080.44322967 0.53281046 628 1519842600 2018.02.28 18:30 1080.01000000 1080.29000000 1079.89000000 1080.32000000 1080.42863636 0.52615245 813 1519842900 2018.02.28 18:35 1080.24000000 1080.24000000 1079.97000000 1080.33000000 1080.41067100 0.49001398 601 1519843200 2018.02.28 18:40 1080.23000000 1080.32000000 1080.08000000 1080.43000000 1080.40203566 0.41911384 612 1519843500 2018.02.28 18:45 1080.32000000 1080.33000000 1080.16000000 1080.68000000 1080.39517512 0.38254122 806 1519843800 2018.02.28 18:50 1080.30000000 1080.58000000 1080.27000000 1080.77000000 1080.41277749 0.37090736 603 1519844100 2018.02.28 18:55 1080.61000000 1081.17000000 1080.47000000 1081.20000000 1080.48489392 0.36180742 602 1519844400 2018.02.28 19:00 1081.16000000 1080.79000000 1080.75000000 1081.42000000 1080.51395164 0.35684703 400 1519844700 2018.02.28 19:05 1080.81000000 1080.71000000 1080.51000000 1081.04000000 1080.53262292 0.34568725 435 1519845000 2018.02.28 19:10 1080.71000000 1080.55000000 1080.43000000 1080.81000000 1080.53427788 0.34488049 300 1519845300 2018.02.28 19:15 1080.55000000 1080.69000000 1080.42000000 1080.94000000 1080.54910855 0.34098480 588 1519845600 2018.02.28 19:20 1080.67000000 1081.05000000 1080.61000000 1081.05000000 1080.59681250 0.33840024 233 1519845900 2018.02.28 19:25 1081.03000000 1080.90000000 1080.60000000 1081.05000000 1080.62568750 0.33792099 279 1519846200 2018.02.28 19:30 1080.90000000 1080.95000000 1080.84000000 1081.13000000 1080.65657441 0.33771679 425 1519846500 2018.02.28 19:35 1080.99000000 1080.91000000 1080.80000000 1081.23000000 1080.68071018 0.31628058 264 1519846800 2018.02.28 19:40 1080.89000000 1081.38000000 1080.85000000 1081.53000000 1080.74730921 0.35075914 323 1519847100 2018.02.28 19:45 1081.35000000 1080.78000000 1080.78000000 1081.42000000 1080.75042262 0.34595394 564 1519847400 2018.02.28 19:50 1080.75000000 1080.72000000 1080.43000000 1080.91000000 1080.74752522 0.33976025 332 1519847700 2018.02.28 19:55 1080.73000000 1080.52000000 1080.40000000 1080.90000000 1080.72585616 0.33920608 394 1519848000 2018.02.28 20:00 1080.52000000 1080.41000000 1080.32000000 1080.81000000 1080.69577462 0.33977224 307 1519848300 2018.02.28 20:05 1080.41000000 1080.19000000 1080.09000000 1080.53000000 1080.64760561 0.31956324 284 1519848600 2018.02.28 20:10 1080.23000000 1080.43000000 1080.13000000 1080.46000000 1080.62688126 0.31608201 272 1519848900 2018.02.28 20:15 1080.41000000 1079.94000000 1079.85000000 1080.46000000 1080.56146400 0.35413525 289 1519849200 2018.02.28 20:20 1079.97000000 1079.69000000 1079.56000000 1080.32000000 1080.47846743 0.42365188 439 1519849500 2018.02.28 20:25 1079.65000000 1078.98000000 1078.97000000 1079.88000000 1080.33575624 0.57990057 524 1519849800 2018.02.28 20:30 1078.99000000 1079.30000000 1078.79000000 1079.99000000 1080.23711279 0.65548990 406 1519850100 2018.02.28 20:35 1079.34000000 1079.41000000 1079.31000000 1079.69000000 1080.15834015 0.67423236 323 1519850400 2018.02.28 20:40 1079.43000000 1079.31000000 1079.16000000 1079.67000000 1080.07754585 0.71180552 339 1519850700 2018.02.28 20:45 1079.28000000 1079.78000000 1079.25000000 1079.82000000 1080.04920815 0.71006538 286 1519851000 2018.02.28 20:50 1079.78000000 1080.22000000 1079.73000000 1080.28000000 1080.06547404 0.69708915 356 1519851300 2018.02.28 20:55 1080.23000000 1080.17000000 1079.90000000 1080.26000000 1080.07542889 0.68070798 339 1519851600 2018.02.28 21:00 1080.15000000 1080.53000000 1079.99000000 1080.64000000 1080.11872138 0.64423808 409 1519851900 2018.02.28 21:05 1080.50000000 1080.11000000 1080.07000000 1080.54000000 1080.11789077 0.62019350 216 1519852200 2018.02.28 21:10 1080.14000000 1080.02000000 1079.87000000 1080.24000000 1080.10856784 0.59245083 205 1519852500 2018.02.28 21:15 1080.04000000 1080.18000000 1080.00000000 1080.32000000 1080.11537090 0.56502537 205 1519852800 2018.02.28 21:20 1080.19000000 1079.84000000 1079.82000000 1080.25000000 1080.08914510 0.48898585 187 1519853100 2018.02.28 21:25 1079.82000000 1079.41000000 1079.31000000 1079.82000000 1080.02446462 0.47489319 254 1519853400 2018.02.28 21:30 1079.41000000 1079.49000000 1079.24000000 1079.56000000 1079.97356322 0.45296964 288 1519853700 2018.02.28 21:35 1079.46000000 1079.45000000 1079.21000000 1079.55000000 1079.92370006 0.43979939 256 1519854000 2018.02.28 21:40 1079.47000000 1079.41000000 1079.19000000 1079.61000000 1079.87477624 0.42941629 350 1519854300 2018.02.28 21:45 1079.41000000 1079.46000000 1079.15000000 1079.55000000 1079.83527375 0.42455630 361 1519854600 2018.02.28 21:50 1079.45000000 1079.77000000 1079.44000000 1080.03000000 1079.82905720 0.40177739 452 1519854900 2018.02.28 21:55 1079.79000000 1080.20000000 1079.70000000 1080.41000000 1079.86438508 0.41890016 329 1519855200 2018.02.28 22:00 1080.22000000 1080.58000000 1080.16000000 1080.83000000 1079.93253889 0.46429843 536 1519855500 2018.02.28 22:05 1080.59000000 1080.56000000 1080.43000000 1080.84000000 1079.99229709 0.44959150 298 1519855800 2018.02.28 22:10 1080.54000000 1080.40000000 1080.28000000 1080.82000000 1080.03112594 0.44044322 340 1519856100 2018.02.28 22:15 1080.40000000 1080.17000000 1080.17000000 1080.62000000 1080.04435204 0.42178928 266 1519856400 2018.02.28 22:20 1080.20000000 1080.38000000 1080.04000000 1080.48000000 1080.07631851 0.40002172 383 1519856700 2018.02.28 22:25 1080.37000000 1080.09000000 1080.03000000 1080.51000000 1080.07762151 0.39468944 280 1519857000 2018.02.28 22:30 1080.15000000 1080.06000000 1079.88000000 1080.15000000 1080.07594327 0.39315515 120 1519857300 2018.02.28 22:35 1080.06000000 1079.90000000 1079.83000000 1080.15000000 1080.05918677 0.39170000 138 1519857600 2018.02.28 22:40 1079.90000000 1079.80000000 1079.78000000 1080.17000000 1080.03450231 0.37631712 235 1519857900 2018.02.28 22:45 1079.77000000 1079.94000000 1079.76000000 1080.29000000 1080.02550209 0.37474664 475 1519858200 2018.02.28 22:50 1079.94000000 1080.24000000 1079.94000000 1080.28000000 1080.04593047 0.38152582 516 1519858500 2018.02.28 22:55 1080.26000000 1079.87000000 1079.83000000 1080.26000000 1080.02917518 0.37856355 270 1519858800 2018.02.28 23:00 1079.87000000 1079.86000000 1079.79000000 1080.23000000 1080.01306326 0.37513294 137 1519859100 2018.02.28 23:05 1079.89000000 1080.00000000 1079.85000000 1080.15000000 1080.01181914 0.34996000 108 1519859400 2018.02.28 23:10 1080.03000000 1080.17000000 1080.03000000 1080.29000000 1080.02688398 0.33200052 96 1519859700 2018.02.28 23:15 1080.14000000 1080.45000000 1080.06000000 1080.45000000 1080.06718075 0.31787981 71 1519860000 2018.02.28 23:20 1080.46000000 1080.49000000 1080.40000000 1080.58000000 1080.10744925 0.29291632 94 1519860300 2018.02.28 23:25 1080.48000000 1080.70000000 1080.37000000 1080.78000000 1080.16388265 0.27789048 81 1519860600 2018.02.28 23:30 1080.59000000 1080.66000000 1080.56000000 1080.91000000 1080.21113192 0.27952649 123 1519860900 2018.02.28 23:35 1080.65000000 1080.83000000 1080.52000000 1080.83000000 1080.27007174 0.30868560 94 1519861200 2018.02.28 23:40 1080.79000000 1080.60000000 1080.60000000 1080.86000000 1080.30149348 0.31247590 97 1519861500 2018.02.28 23:45 1080.69000000 1080.74000000 1080.40000000 1080.75000000 1080.34325601 0.32938992 108 1519861800 2018.02.28 23:50 1080.78000000 1080.91000000 1080.67000000 1080.98000000 1080.39723162 0.36432847 173 1519862100 2018.02.28 23:55 1080.92000000 1080.29000000 1080.26000000 1081.07000000 1080.38701909 0.35892389 213 1519866000 2018.03.01 01:00 1080.71000000 1081.45000000 1080.71000000 1082.29000000 1080.48825537 0.45006474 355 1519866300 2018.03.01 01:05 1081.43000000 1081.48000000 1081.35000000 1081.63000000 1080.58270724 0.51501730 91 1519866600 2018.03.01 01:10 1081.48000000 1081.40000000 1081.27000000 1081.65000000 1080.66054464 0.55283502 90 1519866900 2018.03.01 01:15 1081.43000000 1081.36000000 1081.23000000 1081.61000000 1080.72715944 0.56456500 73 1519867200 2018.03.01 01:20 1081.35000000 1081.53000000 1081.35000000 1081.65000000 1080.80362044 0.57083719 107 1519867500 2018.03.01 01:25 1081.51000000 1081.59000000 1081.44000000 1081.64000000 1080.87851373 0.57962859 77 1519867800 2018.03.01 01:30 1081.62000000 1081.18000000 1081.18000000 1081.65000000 1080.90722671 0.57159911 60 1519868100 2018.03.01 01:35 1081.16000000 1080.97000000 1080.96000000 1081.30000000 1080.91320512 0.52350154 55 1519868400 2018.03.01 01:40 1080.97000000 1081.17000000 1080.96000000 1081.37000000 1080.93766178 0.47244724 82 1519868700 2018.03.01 01:45 1081.15000000 1080.63000000 1080.62000000 1081.18000000 1080.90836065 0.42940454 118 1519869000 2018.03.01 01:50 1080.64000000 1080.43000000 1080.42000000 1080.66000000 1080.86280250 0.41689644 75 1519869300 2018.03.01 01:55 1080.38000000 1080.54000000 1080.35000000 1080.80000000 1080.83205940 0.42029190 211 1519869600 2018.03.01 02:00 1080.52000000 1080.48000000 1080.30000000 1080.64000000 1080.79852994 0.43107350 195 1519869900 2018.03.01 02:05 1080.51000000 1080.82000000 1080.38000000 1080.96000000 1080.80057470 0.42980748 219 1519870200 2018.03.01 02:10 1080.80000000 1080.53000000 1080.52000000 1080.86000000 1080.77480568 0.44225749 100 1519870500 2018.03.01 02:15 1080.54000000 1080.71000000 1080.54000000 1081.05000000 1080.76863371 0.44467153 192 1519870800 2018.03.01 02:20 1080.74000000 1080.70000000 1079.89000000 1080.82000000 1080.76209717 0.44598357 345 1519871100 2018.03.01 02:25 1080.70000000 1080.58000000 1080.26000000 1080.90000000 1080.74475458 0.45488410 343 1519871400 2018.03.01 02:30 1080.53000000 1080.21000000 1079.44000000 1080.65000000 1080.69382557 0.48837871 423 1519871700 2018.03.01 02:35 1080.18000000 1079.78000000 1079.43000000 1080.18000000 1080.60679457 0.55818633 437 1519872000 2018.03.01 02:40 1079.75000000 1079.93000000 1079.64000000 1079.98000000 1080.54233794 0.57281329 244 1519872300 2018.03.01 02:45 1079.90000000 1079.62000000 1079.51000000 1079.93000000 1080.45449623 0.60291804 288 1519872600 2018.03.01 02:50 1079.60000000 1079.24000000 1079.00000000 1079.63000000 1080.33882993 0.66302323 305 1519872900 2018.03.01 02:55 1079.27000000 1079.11000000 1079.00000000 1079.44000000 1080.22179850 0.71516154 192 1519873200 2018.03.01 03:00 1079.08000000 1079.15000000 1078.57000000 1079.21000000 1080.11972246 0.72366637 624 1519873500 2018.03.01 03:05 1079.15000000 1079.56000000 1079.13000000 1079.63000000 1080.06641556 0.67068258 200 1519873800 2018.03.01 03:10 1079.57000000 1079.99000000 1079.44000000 1080.04000000 1080.05913788 0.62466797 271 1519874100 2018.03.01 03:15 1080.02000000 1079.61000000 1079.57000000 1080.30000000 1080.01636285 0.60623222 377 1519874400 2018.03.01 03:20 1079.60000000 1079.31000000 1079.28000000 1079.80000000 1079.94909019 0.57836098 296 1519874700 2018.03.01 03:25 1079.30000000 1079.40000000 1079.26000000 1079.90000000 1079.89679589 0.57696184 542 1519875000 2018.03.01 03:30 1079.38000000 1079.05000000 1078.96000000 1079.57000000 1079.81614866 0.60342712 563 1519875300 2018.03.01 03:35 1079.06000000 1079.34000000 1079.02000000 1079.59000000 1079.77080117 0.59576240 293 1519875600 2018.03.01 03:40 1079.37000000 1079.25000000 1079.17000000 1079.64000000 1079.72120106 0.59004871 165 1519875900 2018.03.01 03:45 1079.21000000 1079.41000000 1079.20000000 1079.65000000 1079.69156286 0.54191897 264 1519876200 2018.03.01 03:50 1079.42000000 1079.40000000 1079.32000000 1079.59000000 1079.66379497 0.51206687 112 1519876500 2018.03.01 03:55 1079.37000000 1079.53000000 1079.19000000 1079.59000000 1079.65105259 0.45511919 167 1519876800 2018.03.01 04:00 1079.51000000 1079.69000000 1079.43000000 1079.79000000 1079.65476187 0.39102284 177 1519877100 2018.03.01 04:05 1079.67000000 1079.30000000 1079.24000000 1079.71000000 1079.62097503 0.32659862 230 1519877400 2018.03.01 04:10 1079.28000000 1079.30000000 1079.19000000 1079.45000000 1079.59040598 0.29130749 353 1519877700 2018.03.01 04:15 1079.30000000 1079.55000000 1079.18000000 1079.65000000 1079.58655779 0.28631893 407 1519878000 2018.03.01 04:20 1079.58000000 1079.61000000 1079.34000000 1079.67000000 1079.58879038 0.27722304 329 1519878300 2018.03.01 04:25 1079.58000000 1079.17000000 1079.17000000 1079.72000000 1079.54890558 0.26829944 353 1519878600 2018.03.01 04:30 1079.18000000 1078.98000000 1078.98000000 1079.31000000 1079.49472410 0.26196308 330 1519878900 2018.03.01 04:35 1078.98000000 1078.96000000 1078.82000000 1079.12000000 1079.44379799 0.25734291 362 1519879200 2018.03.01 04:40 1079.03000000 1078.86000000 1078.83000000 1079.41000000 1079.38819818 0.27039369 545 1519879500 2018.03.01 04:45 1078.83000000 1078.73000000 1078.57000000 1078.97000000 1079.32551264 0.29820855 582 1519879800 2018.03.01 04:50 1078.73000000 1079.04000000 1078.69000000 1079.20000000 1079.29832096 0.26247321 565 1519880100 2018.03.01 04:55 1079.11000000 1078.99000000 1078.86000000 1079.35000000 1079.26895706 0.25774175 672 1519880400 2018.03.01 05:00 1079.08000000 1079.08000000 1078.98000000 1079.27000000 1079.25096115 0.25908594 449 1519880700 2018.03.01 05:05 1079.08000000 1078.92000000 1078.92000000 1079.10000000 1079.21944104 0.26415317 198 1519881000 2018.03.01 05:10 1078.90000000 1078.85000000 1078.78000000 1078.95000000 1079.18425618 0.27366931 138 1519881300 2018.03.01 05:15 1078.85000000 1078.61000000 1078.52000000 1078.85000000 1079.12956512 0.30111889 162 1519881600 2018.03.01 05:20 1078.61000000 1078.63000000 1078.56000000 1078.74000000 1079.08198749 0.32369463 103 1519881900 2018.03.01 05:25 1078.66000000 1078.75000000 1078.60000000 1078.82000000 1079.05036963 0.32694039 205 1519882200 2018.03.01 05:30 1078.77000000 1078.71000000 1078.55000000 1078.81000000 1079.01795347 0.32930258 198 1519882500 2018.03.01 05:35 1078.68000000 1078.67000000 1078.53000000 1078.76000000 1078.98481505 0.32034041 109 1519882800 2018.03.01 05:40 1078.65000000 1078.70000000 1078.60000000 1078.76000000 1078.95768981 0.28595253 100 1519883100 2018.03.01 05:45 1078.73000000 1078.53000000 1078.53000000 1078.79000000 1078.91695744 0.29089909 130 1519883400 2018.03.01 05:50 1078.57000000 1078.65000000 1078.46000000 1078.74000000 1078.89153292 0.28391588 109 1519883700 2018.03.01 05:55 1078.64000000 1078.57000000 1078.46000000 1078.81000000 1078.86091074 0.25004626 111 1519884000 2018.03.01 06:00 1078.56000000 1079.05000000 1078.56000000 1079.11000000 1078.87891924 0.19483809 151 1519884300 2018.03.01 06:05 1079.07000000 1078.79000000 1078.74000000 1079.07000000 1078.87045074 0.18142533 146 1519884600 2018.03.01 06:10 1078.79000000 1078.77000000 1078.68000000 1078.83000000 1078.86088401 0.17728293 108 1519884900 2018.03.01 06:15 1078.80000000 1078.79000000 1078.58000000 1078.83000000 1078.85413315 0.17379161 80 1519885200 2018.03.01 06:20 1078.77000000 1077.99000000 1077.53000000 1078.85000000 1078.77183475 0.23598683 486 1519885500 2018.03.01 06:25 1077.98000000 1077.87000000 1077.77000000 1078.09000000 1078.68594573 0.30159792 358 1519885800 2018.03.01 06:30 1077.87000000 1077.88000000 1077.78000000 1078.06000000 1078.60918899 0.34060141 121 1519886100 2018.03.01 06:35 1077.87000000 1078.23000000 1077.79000000 1078.23000000 1078.57307576 0.34166155 144 1519886400 2018.03.01 06:40 1078.22000000 1078.05000000 1078.02000000 1078.22000000 1078.52325902 0.34321542 132 1519886700 2018.03.01 06:45 1078.02000000 1077.85000000 1077.69000000 1078.03000000 1078.45913911 0.36514990 79 1519887000 2018.03.01 06:50 1077.94000000 1077.90000000 1077.79000000 1078.10000000 1078.40588777 0.37833421 191 1519887300 2018.03.01 06:55 1077.90000000 1078.08000000 1077.87000000 1078.16000000 1078.37485084 0.38521337 220 1519887600 2018.03.01 07:00 1078.08000000 1078.06000000 1077.82000000 1078.10000000 1078.34486504 0.39008766 178 1519887900 2018.03.01 07:05 1078.07000000 1077.94000000 1077.76000000 1078.13000000 1078.30630647 0.39287234 204 1519888200 2018.03.01 07:10 1077.97000000 1077.84000000 1077.79000000 1077.99000000 1078.26189633 0.39927067 153 1519888500 2018.03.01 07:15 1077.85000000 1077.83000000 1077.80000000 1078.04000000 1078.22076334 0.40330080 181 1519888800 2018.03.01 07:20 1077.84000000 1078.04000000 1077.78000000 1078.23000000 1078.20354779 0.39192562 177 1519889100 2018.03.01 07:25 1078.04000000 1078.18000000 1077.89000000 1078.27000000 1078.20130514 0.38519439 117 1519889400 2018.03.01 07:30 1078.18000000 1078.06000000 1078.04000000 1078.30000000 1078.18784751 0.37301900 114 1519889700 2018.03.01 07:35 1078.12000000 1077.80000000 1077.75000000 1078.12000000 1078.15090965 0.37139040 222 1519890000 2018.03.01 07:40 1077.81000000 1077.99000000 1077.71000000 1078.06000000 1078.13558492 0.31207338 111 1519890300 2018.03.01 07:45 1077.98000000 1078.16000000 1077.98000000 1078.28000000 1078.13791017 0.27629329 137 1519890600 2018.03.01 07:50 1078.17000000 1078.10000000 1077.88000000 1078.19000000 1078.13429968 0.23596869 109 1519890900 2018.03.01 07:55 1078.07000000 1077.37000000 1077.37000000 1078.09000000 1078.06150923 0.20847327 298 1519891200 2018.03.01 08:00 1077.40000000 1077.20000000 1076.83000000 1077.44000000 1077.97946073 0.25312486 620 1519891500 2018.03.01 08:05 1077.20000000 1077.18000000 1076.95000000 1077.44000000 1077.90332161 0.29520738 655 1519891800 2018.03.01 08:10 1077.16000000 1077.18000000 1076.95000000 1077.30000000 1077.83443384 0.33309844 545 1519892100 2018.03.01 08:15 1077.23000000 1077.33000000 1076.92000000 1077.48000000 1077.78639252 0.33989067 576 1519892400 2018.03.01 08:20 1077.33000000 1077.13000000 1077.08000000 1077.44000000 1077.72387895 0.36650644 337 1519892700 2018.03.01 08:25 1077.06000000 1077.16000000 1076.94000000 1077.35000000 1077.67017619 0.39063426 496 1519893000 2018.03.01 08:30 1077.13000000 1076.99000000 1076.99000000 1077.29000000 1077.60539751 0.42271117 224 1519893300 2018.03.01 08:35 1077.02000000 1076.87000000 1076.85000000 1077.13000000 1077.53535965 0.44886928 343 1519893600 2018.03.01 08:40 1076.89000000 1076.76000000 1076.48000000 1076.97000000 1077.46151587 0.47561304 157 1519893900 2018.03.01 08:45 1076.74000000 1076.74000000 1076.68000000 1076.93000000 1077.39280008 0.50018199 228 1519894200 2018.03.01 08:50 1076.74000000 1076.74000000 1076.36000000 1076.87000000 1077.33062864 0.52085167 684 1519894500 2018.03.01 08:55 1076.72000000 1076.66000000 1076.45000000 1076.80000000 1077.26675925 0.54032067 298 1519894800 2018.03.01 09:00 1076.63000000 1076.15000000 1076.02000000 1076.63000000 1077.16040122 0.58320910 611 1519895100 2018.03.01 09:05 1076.14000000 1076.86000000 1076.11000000 1077.35000000 1077.13179158 0.54495904 730 1519895400 2018.03.01 09:10 1076.88000000 1076.87000000 1076.68000000 1077.10000000 1077.10685905 0.50936875 575 1519895700 2018.03.01 09:15 1076.87000000 1076.52000000 1076.50000000 1076.92000000 1077.05096771 0.50476533 509 1519896000 2018.03.01 09:20 1076.54000000 1076.28000000 1075.97000000 1076.62000000 1076.97754222 0.49006203 528 1519896300 2018.03.01 09:25 1076.27000000 1076.11000000 1075.95000000 1076.31000000 1076.89491915 0.45116231 592 1519896600 2018.03.01 09:30 1076.12000000 1076.23000000 1075.97000000 1076.33000000 1076.83159351 0.38356299 416 1519896900 2018.03.01 09:35 1076.23000000 1076.53000000 1076.08000000 1076.53000000 1076.80287032 0.36704172 442 1519897200 2018.03.01 09:40 1076.53000000 1076.38000000 1076.33000000 1076.56000000 1076.76259696 0.36305562 283 1519897500 2018.03.01 09:45 1076.35000000 1076.62000000 1076.19000000 1076.72000000 1076.74901630 0.35035470 517 1519897800 2018.03.01 09:50 1076.60000000 1076.01000000 1075.83000000 1076.63000000 1076.67863379 0.36243854 386 1519898100 2018.03.01 09:55 1075.98000000 1076.45000000 1075.96000000 1076.54000000 1076.65685914 0.33157474 473 1519898400 2018.03.01 10:00 1076.41000000 1075.99000000 1075.70000000 1076.44000000 1076.59334875 0.33307042 1073 1519898700 2018.03.01 10:05 1075.99000000 1075.86000000 1075.71000000 1076.18000000 1076.52350601 0.33310023 815 1519899000 2018.03.01 10:10 1075.87000000 1076.12000000 1075.87000000 1076.21000000 1076.48507687 0.32106434 735 1519899300 2018.03.01 10:15 1076.12000000 1075.82000000 1075.66000000 1076.17000000 1076.42173621 0.33034005 646 1519899600 2018.03.01 10:20 1075.79000000 1076.13000000 1075.62000000 1076.20000000 1076.39395181 0.32347967 695 1519899900 2018.03.01 10:25 1076.11000000 1076.08000000 1075.94000000 1076.35000000 1076.36405164 0.31635660 416 1519900200 2018.03.01 10:30 1076.08000000 1075.85000000 1075.77000000 1076.17000000 1076.31509434 0.31623151 494 1519900500 2018.03.01 10:35 1075.85000000 1075.53000000 1075.48000000 1076.13000000 1076.24032345 0.34083481 526 1519900800 2018.03.01 10:40 1075.55000000 1075.60000000 1075.35000000 1075.81000000 1076.17934027 0.36617792 636 1519901100 2018.03.01 10:45 1075.57000000 1075.71000000 1075.42000000 1075.91000000 1076.13464119 0.34630156 573 1519901400 2018.03.01 10:50 1075.73000000 1075.61000000 1075.55000000 1075.92000000 1076.08467536 0.32068106 726 1519901700 2018.03.01 10:55 1075.58000000 1075.28000000 1075.20000000 1075.72000000 1076.00803962 0.34653554 676 1519902000 2018.03.01 11:00 1075.27000000 1075.61000000 1074.90000000 1075.85000000 1075.97013108 0.35116726 952 1519902300 2018.03.01 11:05 1075.59000000 1075.76000000 1075.57000000 1076.08000000 1075.95011860 0.35282148 774 1519902600 2018.03.01 11:10 1075.78000000 1075.78000000 1075.58000000 1075.91000000 1075.93391683 0.34902484 801 1519902900 2018.03.01 11:15 1075.75000000 1075.23000000 1075.00000000 1075.82000000 1075.86687713 0.35339213 811 1519903200 2018.03.01 11:20 1075.23000000 1075.60000000 1075.23000000 1075.73000000 1075.84146026 0.33786905 811 1519903500 2018.03.01 11:25 1075.60000000 1075.34000000 1075.23000000 1075.60000000 1075.79370214 0.30279795 754 1519903800 2018.03.01 11:30 1075.34000000 1075.56000000 1075.20000000 1075.70000000 1075.77144479 0.30071229 982 1519904100 2018.03.01 11:35 1075.56000000 1075.85000000 1075.48000000 1076.04000000 1075.77892624 0.26193060 768 1519904400 2018.03.01 11:40 1075.86000000 1076.12000000 1075.66000000 1076.16000000 1075.81140946 0.27739872 762 1519904700 2018.03.01 11:45 1076.14000000 1076.15000000 1075.75000000 1076.18000000 1075.84365617 0.29738056 558 1519905000 2018.03.01 11:50 1076.13000000 1076.34000000 1076.11000000 1076.37000000 1075.89092701 0.32902896 610 1519905300 2018.03.01 11:55 1076.34000000 1075.99000000 1075.84000000 1076.34000000 1075.90036254 0.33336848 494 1519905600 2018.03.01 12:00 1075.97000000 1075.62000000 1075.55000000 1076.14000000 1075.87366134 0.32259870 826 1519905900 2018.03.01 12:05 1075.61000000 1075.37000000 1075.23000000 1075.67000000 1075.82569360 0.31588893 734 1519906200 2018.03.01 12:10 1075.42000000 1075.53000000 1075.28000000 1075.62000000 1075.79753230 0.31090016 783 1519906500 2018.03.01 12:15 1075.57000000 1075.68000000 1075.29000000 1075.72000000 1075.78633875 0.30234174 593 1519906800 2018.03.01 12:20 1075.70000000 1075.46000000 1075.44000000 1075.93000000 1075.75525887 0.29887147 518 1519907100 2018.03.01 12:25 1075.49000000 1075.69000000 1075.28000000 1075.76000000 1075.74904374 0.29752171 484 1519907400 2018.03.01 12:30 1075.73000000 1075.88000000 1075.51000000 1075.90000000 1075.76151576 0.29998073 535 1519907700 2018.03.01 12:35 1075.88000000 1075.86000000 1075.79000000 1076.03000000 1075.77089521 0.28236241 448 1519908000 2018.03.01 12:40 1075.86000000 1075.42000000 1075.37000000 1076.02000000 1075.73747662 0.28589777 481 1519908300 2018.03.01 12:45 1075.42000000 1075.89000000 1075.41000000 1075.99000000 1075.75200266 0.28922687 412 1519908600 2018.03.01 12:50 1075.89000000 1075.82000000 1075.60000000 1075.94000000 1075.75847860 0.29034566 639 1519908900 2018.03.01 12:55 1075.82000000 1075.77000000 1075.63000000 1075.94000000 1075.75957587 0.26527185 480 1519909200 2018.03.01 13:00 1075.81000000 1075.84000000 1075.52000000 1075.92000000 1075.76723531 0.26360353 588 1519909500 2018.03.01 13:05 1075.89000000 1075.70000000 1075.56000000 1075.89000000 1075.76083195 0.24648003 435 1519909800 2018.03.01 13:10 1075.70000000 1075.59000000 1075.57000000 1075.97000000 1075.74456224 0.24705166 520 1519910100 2018.03.01 13:15 1075.61000000 1075.52000000 1075.26000000 1075.63000000 1075.72317536 0.25338381 577 1519910400 2018.03.01 13:20 1075.50000000 1075.10000000 1075.09000000 1075.62000000 1075.66382533 0.27897034 458 1519910700 2018.03.01 13:25 1075.12000000 1075.16000000 1074.91000000 1075.22000000 1075.61584196 0.28421366 405 1519911000 2018.03.01 13:30 1075.15000000 1075.34000000 1075.12000000 1075.37000000 1075.58957130 0.24253581 384 1519911300 2018.03.01 13:35 1075.36000000 1075.43000000 1075.23000000 1075.63000000 1075.57437403 0.22831126 427 1519911600 2018.03.01 13:40 1075.42000000 1075.73000000 1075.30000000 1075.76000000 1075.58919555 0.23025863 374 1519911900 2018.03.01 13:45 1075.71000000 1075.60000000 1075.30000000 1075.82000000 1075.59022455 0.22494518 493 1519912200 2018.03.01 13:50 1075.59000000 1075.34000000 1075.30000000 1075.64000000 1075.56639364 0.23271114 495 1519912500 2018.03.01 13:55 1075.37000000 1075.61000000 1075.12000000 1075.61000000 1075.57054663 0.23118427 386 1519912800 2018.03.01 14:00 1075.61000000 1075.14000000 1075.13000000 1075.62000000 1075.52954218 0.25271171 518 1519913100 2018.03.01 14:05 1075.16000000 1075.14000000 1074.92000000 1075.20000000 1075.49244293 0.26946638 477 1519913400 2018.03.01 14:10 1075.17000000 1073.70000000 1073.34000000 1075.31000000 1075.32173408 0.48505069 1001 1519913700 2018.03.01 14:15 1073.66000000 1074.05000000 1073.59000000 1074.41000000 1075.20061655 0.56730697 1035 1519914000 2018.03.01 14:20 1074.06000000 1074.14000000 1073.81000000 1074.65000000 1075.09960545 0.63404857 1071 1519914300 2018.03.01 14:25 1074.15000000 1074.30000000 1073.90000000 1074.39000000 1075.02345255 0.65114676 962 1519914600 2018.03.01 14:30 1074.30000000 1073.96000000 1072.85000000 1074.38000000 1074.92217135 0.69007122 1181 1519914900 2018.03.01 14:35 1074.04000000 1074.71000000 1073.92000000 1074.77000000 1074.90196456 0.66954077 767 1519915200 2018.03.01 14:40 1074.70000000 1074.50000000 1074.38000000 1074.90000000 1074.86368222 0.64839873 621 1519915500 2018.03.01 14:45 1074.50000000 1073.65000000 1073.25000000 1074.50000000 1074.74809344 0.69101759 980 1519915800 2018.03.01 14:50 1073.65000000 1073.28000000 1073.28000000 1074.00000000 1074.60827501 0.75862044 797 1519916100 2018.03.01 14:55 1073.27000000 1073.61000000 1073.22000000 1073.69000000 1074.51320120 0.77807587 624 1519916400 2018.03.01 15:00 1073.61000000 1073.29000000 1072.75000000 1073.61000000 1074.39670585 0.83250411 1601 1519916700 2018.03.01 15:05 1073.30000000 1073.29000000 1072.66000000 1073.46000000 1074.29130529 0.86951324 920 1519917000 2018.03.01 15:10 1073.28000000 1073.47000000 1073.19000000 1073.58000000 1074.21308574 0.87031342 877 1519917300 2018.03.01 15:15 1073.45000000 1073.15000000 1073.11000000 1073.73000000 1074.11183948 0.87425221 574 1519917600 2018.03.01 15:20 1073.12000000 1072.67000000 1072.56000000 1073.12000000 1073.97452143 0.87245836 705 1519917900 2018.03.01 15:25 1072.70000000 1072.57000000 1072.45000000 1073.00000000 1073.84075749 0.86409823 848 1519918200 2018.03.01 15:30 1072.57000000 1071.90000000 1071.77000000 1072.71000000 1073.65592344 0.91875244 1590 1519918500 2018.03.01 15:35 1071.92000000 1071.72000000 1071.51000000 1072.10000000 1073.47154978 0.92648382 1635 1519918800 2018.03.01 15:40 1071.73000000 1072.46000000 1071.60000000 1072.49000000 1073.37521171 0.88366930 1066 1519919100 2018.03.01 15:45 1072.42000000 1072.89000000 1072.26000000 1072.99000000 1073.32900107 0.79884725 957 1519919400 2018.03.01 15:50 1072.87000000 1073.16000000 1072.58000000 1073.32000000 1073.31290573 0.79578126 1098 1519919700 2018.03.01 15:55 1073.19000000 1075.13000000 1072.82000000 1075.23000000 1073.48596233 0.87954190 1470 1519920000 2018.03.01 16:00 1075.16000000 1074.24000000 1074.15000000 1076.05000000 1073.55777544 0.89358657 1405 1519920300 2018.03.01 16:05 1074.24000000 1074.17000000 1073.79000000 1074.45000000 1073.61608254 0.90141064 1004 1519920600 2018.03.01 16:10 1074.16000000 1073.78000000 1073.62000000 1074.44000000 1073.63169373 0.90306310 1064 1519920900 2018.03.01 16:15 1073.80000000 1073.70000000 1073.40000000 1073.92000000 1073.63819908 0.87267811 997 1519921200 2018.03.01 16:20 1073.77000000 1074.24000000 1073.77000000 1074.39000000 1073.69551346 0.88457442 882 1519921500 2018.03.01 16:25 1074.27000000 1074.75000000 1074.05000000 1074.76000000 1073.79594075 0.95536848 882 1519921800 2018.03.01 16:30 1074.74000000 1073.40000000 1073.33000000 1074.74000000 1073.75823210 0.93662840 1091 1519922100 2018.03.01 16:35 1073.43000000 1073.88000000 1073.35000000 1073.94000000 1073.76982905 0.94102132 1087 1519922400 2018.03.01 16:40 1073.90000000 1073.57000000 1073.22000000 1074.25000000 1073.75079771 0.92873993 1243 1519922700 2018.03.01 16:45 1073.54000000 1074.29000000 1073.33000000 1074.34000000 1073.80215031 0.94830888 934 1519923000 2018.03.01 16:50 1074.32000000 1073.93000000 1073.67000000 1074.91000000 1073.81432647 0.95004431 1066 1519923300 2018.03.01 16:55 1073.99000000 1073.95000000 1073.88000000 1074.34000000 1073.82724776 0.94297995 831 1519923600 2018.03.01 17:00 1073.98000000 1073.94000000 1073.24000000 1074.68000000 1073.83798607 0.91007467 1967 1519923900 2018.03.01 17:05 1073.94000000 1073.07000000 1072.93000000 1074.11000000 1073.76484454 0.86551509 1496 1519924200 2018.03.01 17:10 1073.05000000 1072.97000000 1072.70000000 1073.32000000 1073.68914506 0.77264666 1193 1519924500 2018.03.01 17:15 1072.96000000 1072.48000000 1072.29000000 1073.17000000 1073.57398838 0.70140497 1325 1519924800 2018.03.01 17:20 1072.48000000 1070.86000000 1070.55000000 1072.54000000 1073.31551330 0.94276304 1695 1519925100 2018.03.01 17:25 1070.88000000 1072.19000000 1070.74000000 1072.63000000 1073.20832156 1.00615687 1468 1519925400 2018.03.01 17:30 1072.14000000 1073.24000000 1071.60000000 1073.27000000 1073.21133855 1.00498615 1789 1519925700 2018.03.01 17:35 1073.26000000 1072.06000000 1072.06000000 1073.83000000 1073.10168726 0.97641984 1695 1519926000 2018.03.01 17:40 1072.05000000 1073.14000000 1072.04000000 1073.68000000 1073.10533609 0.94162621 1673 1519926300 2018.03.01 17:45 1073.14000000 1072.59000000 1072.28000000 1073.41000000 1073.05625647 0.93001459 1427 1519926600 2018.03.01 17:50 1072.60000000 1072.79000000 1072.36000000 1073.00000000 1073.03089871 0.92349975 1379 1519926900 2018.03.01 17:55 1072.77000000 1072.40000000 1072.09000000 1072.86000000 1072.97081312 0.93420435 1260 1519927200 2018.03.01 18:00 1072.40000000 1072.23000000 1071.79000000 1072.55000000 1072.90025949 0.91702687 1163 1519927500 2018.03.01 18:05 1072.24000000 1071.83000000 1071.56000000 1072.46000000 1072.79833001 0.86355489 1030 1519927800 2018.03.01 18:10 1071.86000000 1071.61000000 1071.37000000 1071.87000000 1072.68515572 0.90717326 920 1519928100 2018.03.01 18:15 1071.59000000 1072.42000000 1071.50000000 1072.50000000 1072.65990280 0.87202233 869 1519928400 2018.03.01 18:20 1072.42000000 1072.64000000 1072.08000000 1072.81000000 1072.65800729 0.84811787 1040 1519928700 2018.03.01 18:25 1072.61000000 1072.31000000 1072.24000000 1073.00000000 1072.62486374 0.76915347 1635 1519929000 2018.03.01 18:30 1072.31000000 1072.03000000 1071.88000000 1072.36000000 1072.56821005 0.71932736 1144 1519929300 2018.03.01 18:35 1072.02000000 1072.30000000 1071.96000000 1073.04000000 1072.54266624 0.64840602 1098 1519929600 2018.03.01 18:40 1072.35000000 1073.51000000 1072.28000000 1073.79000000 1072.63479326 0.63102435 1243 1519929900 2018.03.01 18:45 1073.54000000 1073.18000000 1073.08000000 1074.37000000 1072.68671771 0.65315623 1984 1519930200 2018.03.01 18:50 1073.18000000 1072.68000000 1072.64000000 1073.39000000 1072.68607793 0.64982133 1615 1519930500 2018.03.01 18:55 1072.68000000 1073.10000000 1072.60000000 1073.51000000 1072.72549908 0.66965980 1743 1519930800 2018.03.01 19:00 1073.06000000 1072.49000000 1072.41000000 1073.19000000 1072.70307060 0.51890312 1575 1519931100 2018.03.01 19:05 1072.51000000 1072.23000000 1071.97000000 1072.79000000 1072.65801625 0.50451350 1338 1519931400 2018.03.01 19:10 1072.27000000 1071.87000000 1071.75000000 1072.29000000 1072.58296709 0.49611853 1055 1519931700 2018.03.01 19:15 1071.91000000 1072.28000000 1071.69000000 1072.55000000 1072.55411308 0.48169016 1187 1519932000 2018.03.01 19:20 1072.31000000 1072.63000000 1072.19000000 1072.76000000 1072.56134040 0.46542518 1032 1519932300 2018.03.01 19:25 1072.58000000 1072.41000000 1072.21000000 1072.77000000 1072.54692703 0.46328869 1177 1519932600 2018.03.01 19:30 1072.38000000 1072.88000000 1072.20000000 1072.89000000 1072.57864827 0.47359205 1202 1519932900 2018.03.01 19:35 1072.81000000 1073.76000000 1072.78000000 1073.97000000 1072.69115796 0.56430595 1304 1519933200 2018.03.01 19:40 1073.85000000 1073.87000000 1073.53000000 1074.04000000 1072.80342863 0.64033423 1228 1519933500 2018.03.01 19:45 1073.96000000 1073.48000000 1073.16000000 1073.96000000 1072.86786400 0.63645893 1125 1519933800 2018.03.01 19:50 1073.46000000 1072.80000000 1072.77000000 1073.50000000 1072.86140076 0.56976604 1299 1519934100 2018.03.01 19:55 1072.86000000 1072.50000000 1072.32000000 1073.02000000 1072.82698164 0.56104018 1278 1519934400 2018.03.01 20:00 1072.46000000 1072.10000000 1071.80000000 1072.81000000 1072.75774529 0.57401390 1543 1519934700 2018.03.01 20:05 1072.07000000 1071.86000000 1071.70000000 1072.51000000 1072.67224574 0.59737700 1541 1519935000 2018.03.01 20:10 1071.91000000 1071.06000000 1070.32000000 1072.00000000 1072.51869853 0.69483363 1497 1519935300 2018.03.01 20:15 1071.09000000 1070.03000000 1069.71000000 1071.10000000 1072.28167962 0.92437160 1326 1519935600 2018.03.01 20:20 1070.09000000 1069.94000000 1069.91000000 1070.57000000 1072.05866251 1.06618600 1188 1519935900 2018.03.01 20:25 1069.90000000 1068.91000000 1068.66000000 1070.49000000 1071.75878989 1.30793380 1086 1519936200 2018.03.01 20:30 1068.90000000 1069.68000000 1068.66000000 1070.57000000 1071.56080990 1.42009072 873 1519936500 2018.03.01 20:35 1069.69000000 1070.36000000 1069.51000000 1070.63000000 1071.44644706 1.43217482 462 1519936800 2018.03.01 20:40 1070.39000000 1071.20000000 1070.18000000 1071.36000000 1071.42297591 1.42003761 703 1519937100 2018.03.01 20:45 1071.23000000 1071.25000000 1071.03000000 1071.77000000 1071.40650201 1.41289433 732 1519937400 2018.03.01 20:50 1071.25000000 1070.80000000 1070.45000000 1071.28000000 1071.34873991 1.42828864 671 1519937700 2018.03.01 20:55 1070.83000000 1071.43000000 1070.53000000 1071.51000000 1071.35647897 1.41152825 613 1519938000 2018.03.01 21:00 1071.41000000 1071.68000000 1071.32000000 1071.84000000 1071.38729050 1.37930973 824 1519938300 2018.03.01 21:05 1071.71000000 1071.52000000 1071.21000000 1072.45000000 1071.39992950 1.35903897 983 1519938600 2018.03.01 21:10 1071.54000000 1072.36000000 1071.26000000 1072.47000000 1071.49136478 1.32974022 1009 1519938900 2018.03.01 21:15 1072.41000000 1071.68000000 1071.64000000 1073.09000000 1071.50933004 1.23099237 1253 1519939200 2018.03.01 21:20 1071.68000000 1072.34000000 1071.59000000 1072.34000000 1071.58844147 1.14141632 1370 1519939500 2018.03.01 21:25 1072.32000000 1071.87000000 1071.75000000 1072.86000000 1071.61525657 1.07040780 1373 1519939800 2018.03.01 21:30 1071.92000000 1071.84000000 1071.33000000 1072.28000000 1071.63666070 1.04664917 1323 1519940100 2018.03.01 21:35 1071.87000000 1072.29000000 1071.48000000 1072.38000000 1071.69888349 1.06607555 1238 1519940400 2018.03.01 21:40 1072.28000000 1072.18000000 1072.09000000 1072.65000000 1071.74470411 1.08930292 1166 1519940700 2018.03.01 21:45 1072.22000000 1073.81000000 1071.88000000 1073.90000000 1071.94139896 1.26818589 1650 1519941000 2018.03.01 21:50 1073.75000000 1073.20000000 1073.05000000 1074.43000000 1072.06126572 1.33730345 2398 1519941300 2018.03.01 21:55 1073.23000000 1073.94000000 1072.44000000 1074.08000000 1072.24019280 1.39665007 2192 1519941600 2018.03.01 22:00 1073.94000000 1074.44000000 1073.87000000 1075.91000000 1072.44969825 1.46288802 2487 1519941900 2018.03.01 22:05 1074.40000000 1073.26000000 1073.22000000 1074.99000000 1072.52686984 1.27005533 2002 1519942200 2018.03.01 22:10 1073.30000000 1074.10000000 1073.19000000 1074.35000000 1072.67669176 1.19528775 1653 1519942500 2018.03.01 22:15 1074.10000000 1074.70000000 1073.71000000 1074.85000000 1072.86938778 1.21342309 1460 1519942800 2018.03.01 22:20 1074.66000000 1075.62000000 1074.23000000 1075.74000000 1073.13135085 1.36403691 1631 1519943100 2018.03.01 22:25 1075.56000000 1075.36000000 1074.91000000 1075.99000000 1073.34360315 1.43746736 1666 1519943400 2018.03.01 22:30 1075.38000000 1076.60000000 1074.98000000 1076.97000000 1073.65373619 1.56571208 1847 1519943700 2018.03.01 22:35 1076.57000000 1076.39000000 1075.73000000 1076.79000000 1073.91433274 1.65769928 930 1519944000 2018.03.01 22:40 1076.48000000 1076.37000000 1076.25000000 1076.85000000 1074.14820581 1.71984305 564 1519944300 2018.03.01 22:45 1076.36000000 1075.39000000 1075.37000000 1076.50000000 1074.26647192 1.66293714 600 1519944600 2018.03.01 22:50 1075.39000000 1074.24000000 1074.13000000 1075.39000000 1074.26395079 1.60693191 520 1519944900 2018.03.01 22:55 1074.19000000 1072.36000000 1071.97000000 1074.20000000 1074.08262214 1.54020705 968 1519945200 2018.03.01 23:00 1072.34000000 1072.91000000 1072.34000000 1073.36000000 1073.97094384 1.51422823 363 1519945500 2018.03.01 23:05 1072.94000000 1073.17000000 1072.94000000 1073.54000000 1073.89466348 1.45981807 239 1519945800 2018.03.01 23:10 1073.17000000 1073.56000000 1072.95000000 1073.78000000 1073.86279077 1.39488916 198 1519946100 2018.03.01 23:15 1073.60000000 1073.49000000 1073.24000000 1073.69000000 1073.82728688 1.36310520 172 1519946400 2018.03.01 23:20 1073.50000000 1072.96000000 1072.79000000 1073.50000000 1073.74468813 1.35787599 121 1519946700 2018.03.01 23:25 1072.94000000 1073.13000000 1072.94000000 1073.41000000 1073.68614641 1.38787935 80 1519947000 2018.03.01 23:30 1073.03000000 1073.77000000 1072.86000000 1073.92000000 1073.69413246 1.38028789 212 1519947300 2018.03.01 23:35 1073.76000000 1073.33000000 1073.33000000 1073.80000000 1073.65945318 1.39609410 154 1519947600 2018.03.01 23:40 1073.35000000 1073.36000000 1073.18000000 1073.42000000 1073.63093383 1.39819340 101 1519947900 2018.03.01 23:45 1073.35000000 1073.33000000 1073.08000000 1073.49000000 1073.60227346 1.40940952 94 1519948200 2018.03.01 23:50 1073.34000000 1073.68000000 1073.26000000 1073.89000000 1073.60967599 1.40205683 202 1519948500 2018.03.01 23:55 1073.64000000 1073.27000000 1073.03000000 1073.66000000 1073.57732590 1.39491963 164 1519952400 2018.03.02 01:00 1072.97000000 1072.82000000 1072.60000000 1073.32000000 1073.50519962 1.35216404 349 1519952700 2018.03.02 01:05 1072.82000000 1072.84000000 1072.67000000 1072.90000000 1073.44184728 1.31376147 174 1519953000 2018.03.02 01:10 1072.81000000 1073.47000000 1072.70000000 1073.56000000 1073.44452849 1.10723898 156 1519953300 2018.03.02 01:15 1073.45000000 1073.34000000 1073.19000000 1073.46000000 1073.43457339 0.89147313 86 1519953600 2018.03.02 01:20 1073.30000000 1073.20000000 1072.94000000 1073.53000000 1073.41223307 0.60394081 101 1519953900 2018.03.02 01:25 1073.16000000 1073.26000000 1073.10000000 1073.32000000 1073.39773468 0.40809501 73 1519954200 2018.03.02 01:30 1073.22000000 1073.53000000 1073.21000000 1073.62000000 1073.41033138 0.36892200 147 1519954500 2018.03.02 01:35 1073.54000000 1073.44000000 1073.34000000 1073.60000000 1073.41315696 0.28575986 90 1519954800 2018.03.02 01:40 1073.37000000 1073.18000000 1073.01000000 1073.50000000 1073.39095154 0.25975914 107 1519955100 2018.03.02 01:45 1073.17000000 1073.28000000 1073.17000000 1073.72000000 1073.38038472 0.25316491 160 1519955400 2018.03.02 01:50 1073.26000000 1073.10000000 1073.00000000 1073.29000000 1073.35368142 0.24948484 119 1519955700 2018.03.02 01:55 1073.15000000 1073.22000000 1073.07000000 1073.36000000 1073.34094985 0.24572023 125 1519956000 2018.03.02 02:00 1073.23000000 1073.79000000 1073.18000000 1073.89000000 1073.38371653 0.25900212 317 1519956300 2018.03.02 02:05 1073.83000000 1073.88000000 1073.72000000 1074.09000000 1073.43098163 0.28491084 245 1519956600 2018.03.02 02:10 1073.86000000 1073.66000000 1073.66000000 1073.90000000 1073.45279290 0.28653441 132 1519956900 2018.03.02 02:15 1073.65000000 1073.67000000 1073.56000000 1073.96000000 1073.47347929 0.29618541 214 1519957200 2018.03.02 02:20 1073.70000000 1073.58000000 1073.51000000 1073.85000000 1073.48362412 0.29951578 141 1519957500 2018.03.02 02:25 1073.58000000 1073.43000000 1073.29000000 1073.66000000 1073.47851706 0.29607692 193 1519957800 2018.03.02 02:30 1073.48000000 1073.47000000 1073.34000000 1073.59000000 1073.47770591 0.29233961 288 1519958100 2018.03.02 02:35 1073.49000000 1073.50000000 1073.37000000 1073.63000000 1073.47982916 0.28937326 162 1519958400 2018.03.02 02:40 1073.50000000 1073.06000000 1072.98000000 1073.50000000 1073.43984543 0.25611738 176 1519958700 2018.03.02 02:45 1073.04000000 1072.73000000 1072.67000000 1073.04000000 1073.37224110 0.26563625 140 1519959000 2018.03.02 02:50 1072.75000000 1072.96000000 1072.71000000 1073.00000000 1073.33298005 0.28191530 204 1519959300 2018.03.02 02:55 1072.96000000 1072.60000000 1072.60000000 1072.96000000 1073.26317242 0.33222727 239 1519959600 2018.03.02 03:00 1072.61000000 1072.03000000 1071.70000000 1072.69000000 1073.14572743 0.44861549 429 1519959900 2018.03.02 03:05 1072.07000000 1072.04000000 1071.94000000 1072.36000000 1073.04042006 0.53463488 413 1519960200 2018.03.02 03:10 1072.04000000 1072.17000000 1071.92000000 1072.25000000 1072.95752291 0.57881812 397 1519960500 2018.03.02 03:15 1072.17000000 1072.37000000 1071.95000000 1072.38000000 1072.90156834 0.59846390 254 1519960800 2018.03.02 03:20 1072.37000000 1072.83000000 1072.15000000 1072.83000000 1072.89475231 0.59737845 486 1519961100 2018.03.02 03:25 1072.81000000 1072.91000000 1072.50000000 1072.94000000 1072.89620447 0.59076481 572 1519961400 2018.03.02 03:30 1072.92000000 1073.23000000 1072.92000000 1073.53000000 1072.92799452 0.58593208 441 1519961700 2018.03.02 03:35 1073.22000000 1073.19000000 1073.08000000 1073.59000000 1072.95294743 0.58031864 526 1519962000 2018.03.02 03:40 1073.19000000 1073.08000000 1072.90000000 1073.31000000 1072.96504767 0.54870740 275 1519962300 2018.03.02 03:45 1073.08000000 1073.19000000 1073.02000000 1073.34000000 1072.98647170 0.51123103 576 1519962600 2018.03.02 03:50 1073.18000000 1073.73000000 1072.75000000 1073.79000000 1073.05728392 0.52061884 845 1519962900 2018.03.02 03:55 1073.79000000 1073.51000000 1073.46000000 1073.79000000 1073.10039974 0.52057727 347 1519963200 2018.03.02 04:00 1073.54000000 1072.88000000 1072.84000000 1073.58000000 1073.07940929 0.50583243 524 1519963500 2018.03.02 04:05 1072.87000000 1072.64000000 1072.51000000 1072.93000000 1073.03756078 0.49660068 301 1519963800 2018.03.02 04:10 1072.66000000 1072.72000000 1072.65000000 1072.89000000 1073.00731690 0.48269336 239 1519964100 2018.03.02 04:15 1072.68000000 1072.98000000 1072.51000000 1073.04000000 1073.00471529 0.46908693 474 1519964400 2018.03.02 04:20 1072.98000000 1073.04000000 1072.75000000 1073.21000000 1073.00807574 0.47017042 353 1519964700 2018.03.02 04:25 1073.01000000 1072.91000000 1072.82000000 1073.36000000 1072.99873519 0.46348508 377 1519965000 2018.03.02 04:30 1072.96000000 1072.59000000 1072.11000000 1072.99000000 1072.95980803 0.46003358 656 1519965300 2018.03.02 04:35 1072.57000000 1072.50000000 1072.40000000 1072.79000000 1072.91601679 0.45388874 339 1519965600 2018.03.02 04:40 1072.50000000 1072.55000000 1072.35000000 1072.72000000 1072.88115805 0.41265467 272 1519965900 2018.03.02 04:45 1072.54000000 1072.47000000 1072.29000000 1072.70000000 1072.84200014 0.37996183 231 1519966200 2018.03.02 04:50 1072.48000000 1072.56000000 1072.43000000 1072.78000000 1072.81514298 0.35955866 281 1519966500 2018.03.02 04:55 1072.53000000 1072.72000000 1072.31000000 1072.76000000 1072.80608175 0.34879186 233 1519966800 2018.03.02 05:00 1072.69000000 1072.32000000 1072.24000000 1072.69000000 1072.75978825 0.37813147 250 1519967100 2018.03.02 05:05 1072.30000000 1072.71000000 1072.29000000 1072.71000000 1072.75504651 0.37829056 297 1519967400 2018.03.02 05:10 1072.71000000 1072.73000000 1072.61000000 1072.94000000 1072.75266113 0.36375752 186 1519967700 2018.03.02 05:15 1072.74000000 1072.68000000 1072.62000000 1072.88000000 1072.74574102 0.35224458 191 1519968000 2018.03.02 05:20 1072.67000000 1072.66000000 1072.60000000 1072.89000000 1072.73757521 0.34624222 238 1519968300 2018.03.02 05:25 1072.66000000 1072.58000000 1072.57000000 1072.80000000 1072.72256805 0.33497649 218 1519968600 2018.03.02 05:30 1072.60000000 1072.56000000 1072.44000000 1072.62000000 1072.70708537 0.25061037 284 1519968900 2018.03.02 05:35 1072.55000000 1072.40000000 1072.33000000 1072.59000000 1072.67783915 0.18272448 177 1519969200 2018.03.02 05:40 1072.40000000 1072.36000000 1072.33000000 1072.57000000 1072.64756875 0.18616689 192 1519969500 2018.03.02 05:45 1072.40000000 1072.29000000 1072.14000000 1072.43000000 1072.61351459 0.20022903 128 1519969800 2018.03.02 05:50 1072.27000000 1072.17000000 1072.17000000 1072.42000000 1072.57127510 0.22152465 134 1519970100 2018.03.02 05:55 1072.16000000 1072.26000000 1072.04000000 1072.26000000 1072.54162985 0.21297953 113 1519970400 2018.03.02 06:00 1072.24000000 1071.99000000 1071.83000000 1072.32000000 1072.48909368 0.21585841 224 1519970700 2018.03.02 06:05 1071.99000000 1071.75000000 1071.72000000 1072.14000000 1072.41870380 0.25188293 227 1519971000 2018.03.02 06:10 1071.76000000 1071.79000000 1071.66000000 1071.86000000 1072.35882725 0.28876644 225 1519971300 2018.03.02 06:15 1071.79000000 1071.82000000 1071.74000000 1071.95000000 1072.30751037 0.31706858 189 1519971600 2018.03.02 06:20 1071.85000000 1071.79000000 1071.70000000 1071.92000000 1072.25822367 0.34011560 104 1519971900 2018.03.02 06:25 1071.80000000 1071.52000000 1071.46000000 1071.83000000 1072.18791665 0.38615003 244 1519972200 2018.03.02 06:30 1071.52000000 1071.80000000 1071.47000000 1071.88000000 1072.15097221 0.39407642 196 1519972500 2018.03.02 06:35 1071.83000000 1071.91000000 1071.77000000 1072.12000000 1072.12802247 0.38078020 132 1519972800 2018.03.02 06:40 1071.94000000 1072.10000000 1071.84000000 1072.17000000 1072.12535367 0.37887554 67 1519973100 2018.03.02 06:45 1072.10000000 1072.22000000 1072.03000000 1072.25000000 1072.13436760 0.35524415 125 1519973400 2018.03.02 06:50 1072.19000000 1072.35000000 1072.17000000 1072.36000000 1072.15490402 0.33251173 68 1519973700 2018.03.02 06:55 1072.33000000 1072.42000000 1072.25000000 1072.49000000 1072.18015126 0.31911288 129 1519974000 2018.03.02 07:00 1072.50000000 1072.60000000 1072.39000000 1072.61000000 1072.22013685 0.32314634 102 1519974300 2018.03.02 07:05 1072.60000000 1072.32000000 1072.26000000 1072.60000000 1072.22964763 0.31689637 242 1519974600 2018.03.02 07:10 1072.32000000 1072.45000000 1072.30000000 1072.60000000 1072.25063357 0.32035267 93 1519974900 2018.03.02 07:15 1072.48000000 1072.42000000 1072.28000000 1072.57000000 1072.26676371 0.32792062 126 1519975200 2018.03.02 07:20 1072.41000000 1072.32000000 1072.24000000 1072.47000000 1072.27183383 0.32986161 57 1519975500 2018.03.02 07:25 1072.32000000 1072.52000000 1072.32000000 1072.59000000 1072.29546870 0.34543254 66 1519975800 2018.03.02 07:30 1072.55000000 1073.15000000 1072.51000000 1073.35000000 1072.37685264 0.42576929 233 1519976100 2018.03.02 07:35 1073.14000000 1073.22000000 1072.86000000 1073.25000000 1072.45715238 0.49729100 185 1519976400 2018.03.02 07:40 1073.20000000 1073.12000000 1072.89000000 1073.28000000 1072.52028073 0.53363856 168 1519976700 2018.03.02 07:45 1073.12000000 1073.36000000 1072.98000000 1073.47000000 1072.60025399 0.56779572 589 1519977000 2018.03.02 07:50 1073.45000000 1073.51000000 1073.23000000 1073.88000000 1072.68689647 0.60430548 737 1519977300 2018.03.02 07:55 1073.54000000 1073.64000000 1073.49000000 1073.86000000 1072.77766823 0.63912612 697 1519977600 2018.03.02 08:00 1073.62000000 1073.59000000 1073.51000000 1073.90000000 1072.85503316 0.64961537 566 1519977900 2018.03.02 08:05 1073.61000000 1073.63000000 1073.57000000 1073.91000000 1072.92883953 0.62164939 389 1519978200 2018.03.02 08:10 1073.62000000 1073.80000000 1073.58000000 1073.96000000 1073.01180719 0.61931399 313 1519978500 2018.03.02 08:15 1073.79000000 1073.91000000 1073.69000000 1074.05000000 1073.09734937 0.61973709 359 1519978800 2018.03.02 08:20 1073.94000000 1073.98000000 1073.67000000 1074.04000000 1073.18141133 0.62631483 373 1519979100 2018.03.02 08:25 1074.02000000 1074.41000000 1073.91000000 1074.47000000 1073.29841978 0.66771565 352 1519979400 2018.03.02 08:30 1074.39000000 1074.66000000 1074.19000000 1074.69000000 1073.42809408 0.72287497 497 1519979700 2018.03.02 08:35 1074.59000000 1074.31000000 1074.21000000 1074.78000000 1073.51208512 0.72901870 539 1519980000 2018.03.02 08:40 1074.31000000 1074.14000000 1074.05000000 1074.50000000 1073.57188654 0.72375286 407 1519980300 2018.03.02 08:45 1074.12000000 1074.07000000 1073.80000000 1074.17000000 1073.61932592 0.68259639 395 1519980600 2018.03.02 08:50 1074.09000000 1074.30000000 1073.98000000 1074.39000000 1073.68415202 0.65349572 574 1519980900 2018.03.02 08:55 1074.29000000 1074.04000000 1074.00000000 1074.31000000 1073.71804230 0.59551900 331 1519981200 2018.03.02 09:00 1074.05000000 1074.13000000 1073.68000000 1074.26000000 1073.75727637 0.51235867 808 1519981500 2018.03.02 09:05 1074.14000000 1074.13000000 1074.05000000 1074.37000000 1073.79277386 0.43270902 760 1519981800 2018.03.02 09:10 1074.15000000 1074.20000000 1073.99000000 1074.56000000 1073.83155730 0.40923837 604 1519982100 2018.03.02 09:15 1074.18000000 1074.55000000 1074.18000000 1074.70000000 1073.89998041 0.39971602 531 1519982400 2018.03.02 09:20 1074.57000000 1074.82000000 1074.49000000 1074.89000000 1073.98760133 0.38921301 611 1519982700 2018.03.02 09:25 1074.81000000 1075.37000000 1074.81000000 1075.42000000 1074.11925834 0.44655810 644 1519983000 2018.03.02 09:30 1075.39000000 1075.09000000 1074.93000000 1075.39000000 1074.21170993 0.46310955 612 1519983300 2018.03.02 09:35 1075.11000000 1074.42000000 1074.42000000 1075.14000000 1074.23154708 0.44506227 700 1519983600 2018.03.02 09:40 1074.48000000 1074.13000000 1074.11000000 1074.81000000 1074.22187593 0.42369976 874 1519983900 2018.03.02 09:45 1074.14000000 1074.06000000 1074.03000000 1074.48000000 1074.20645917 0.40836749 985 1519984200 2018.03.02 09:50 1074.09000000 1074.23000000 1073.90000000 1074.27000000 1074.20870116 0.39737120 592 1519984500 2018.03.02 09:55 1074.23000000 1074.14000000 1073.97000000 1074.41000000 1074.20215819 0.39457363 671 1519984800 2018.03.02 10:00 1074.17000000 1074.13000000 1073.82000000 1074.50000000 1074.19528598 0.39469861 768 1519985100 2018.03.02 10:05 1074.15000000 1074.05000000 1073.97000000 1074.26000000 1074.18144922 0.39870881 757 1519985400 2018.03.02 10:10 1074.05000000 1074.06000000 1073.92000000 1074.25000000 1074.16988263 0.38930691 798 1519985700 2018.03.02 10:15 1074.05000000 1073.61000000 1073.58000000 1074.08000000 1074.11656047 0.42568951 940 1519986000 2018.03.02 10:20 1073.60000000 1073.16000000 1073.00000000 1073.68000000 1074.02545948 0.50667809 1248 1519986300 2018.03.02 10:25 1073.16000000 1073.28000000 1073.06000000 1073.39000000 1073.95446334 0.55993114 1057 1519986600 2018.03.02 10:30 1073.26000000 1073.17000000 1073.05000000 1073.41000000 1073.87975254 0.60942842 882 1519986900 2018.03.02 10:35 1073.17000000 1073.13000000 1072.62000000 1073.42000000 1073.80834754 0.65861827 1073 1519987200 2018.03.02 10:40 1073.15000000 1073.45000000 1073.11000000 1073.64000000 1073.77421920 0.67327491 1272 1519987500 2018.03.02 10:45 1073.42000000 1073.23000000 1073.03000000 1073.52000000 1073.72238880 0.69951490 889 1519987800 2018.03.02 10:50 1073.21000000 1073.25000000 1072.96000000 1073.49000000 1073.67739939 0.71628340 930 1519988100 2018.03.02 10:55 1073.26000000 1073.18000000 1072.84000000 1073.35000000 1073.63002802 0.71449631 963 1519988400 2018.03.02 11:00 1073.20000000 1073.38000000 1073.15000000 1073.46000000 1073.60621583 0.67285146 774 1519988700 2018.03.02 11:05 1073.42000000 1073.42000000 1073.23000000 1073.57000000 1073.58848099 0.55097012 589 1519989000 2018.03.02 11:10 1073.45000000 1072.96000000 1072.72000000 1073.73000000 1073.52862566 0.46710252 1128 1519989300 2018.03.02 11:15 1072.99000000 1072.88000000 1072.78000000 1073.19000000 1073.46685178 0.45313590 747 1519989600 2018.03.02 11:20 1072.89000000 1072.71000000 1072.63000000 1072.89000000 1073.39477066 0.46713091 541 1519989900 2018.03.02 11:25 1072.70000000 1073.05000000 1072.68000000 1073.10000000 1073.36193536 0.45276148 460 1519990200 2018.03.02 11:30 1073.08000000 1073.20000000 1072.99000000 1073.46000000 1073.34651294 0.41130960 475 1519990500 2018.03.02 11:35 1073.24000000 1072.95000000 1072.90000000 1073.37000000 1073.30874981 0.38001686 572 1519990800 2018.03.02 11:40 1072.96000000 1072.99000000 1072.88000000 1073.19000000 1073.27839268 0.33683650 473 1519991100 2018.03.02 11:45 1072.99000000 1072.60000000 1072.59000000 1073.04000000 1073.21378386 0.31392459 417 1519991400 2018.03.02 11:50 1072.59000000 1072.73000000 1072.46000000 1072.75000000 1073.16770920 0.26000987 384 1519991700 2018.03.02 11:55 1072.73000000 1072.30000000 1072.08000000 1072.73000000 1073.08507023 0.28811418 690 1519992000 2018.03.02 12:00 1072.32000000 1072.28000000 1072.20000000 1072.51000000 1073.00839688 0.33021652 711 1519992300 2018.03.02 12:05 1072.28000000 1072.45000000 1072.01000000 1072.69000000 1072.95521622 0.34526874 559 1519992600 2018.03.02 12:10 1072.45000000 1072.29000000 1072.16000000 1072.57000000 1072.89186230 0.37251999 459 1519992900 2018.03.02 12:15 1072.29000000 1072.28000000 1072.04000000 1072.40000000 1072.83358970 0.39566538 696 1519993200 2018.03.02 12:20 1072.28000000 1072.12000000 1072.04000000 1072.48000000 1072.76562877 0.40591337 540 1519993500 2018.03.02 12:25 1072.10000000 1071.56000000 1071.49000000 1072.17000000 1072.65080698 0.48107499 901 1519993800 2018.03.02 12:30 1071.56000000 1071.50000000 1071.09000000 1071.74000000 1072.54120632 0.53821146 892 1519994100 2018.03.02 12:35 1071.50000000 1072.05000000 1071.42000000 1072.44000000 1072.49442477 0.53630110 585 1519994400 2018.03.02 12:40 1072.02000000 1072.48000000 1071.96000000 1072.54000000 1072.49305098 0.49854209 833 1519994700 2018.03.02 12:45 1072.48000000 1072.43000000 1072.35000000 1072.59000000 1072.48704612 0.45363717 491 1519995000 2018.03.02 12:50 1072.46000000 1072.67000000 1072.44000000 1072.89000000 1072.50447030 0.44380689 537 1519995300 2018.03.02 12:55 1072.67000000 1073.07000000 1072.57000000 1073.29000000 1072.55833027 0.45918297 964 1519995600 2018.03.02 13:00 1073.08000000 1073.13000000 1072.75000000 1073.43000000 1072.61277501 0.48440389 1147 1519995900 2018.03.02 13:05 1073.11000000 1073.70000000 1072.77000000 1074.31000000 1072.71632025 0.55694835 1529 1519996200 2018.03.02 13:10 1073.67000000 1073.88000000 1073.43000000 1074.22000000 1072.82714689 0.64050889 1468 1519996500 2018.03.02 13:15 1073.86000000 1073.99000000 1073.73000000 1074.81000000 1072.93789480 0.73085440 1052 1519996800 2018.03.02 13:20 1074.04000000 1073.93000000 1073.87000000 1074.33000000 1073.03238101 0.80149889 785 1519997100 2018.03.02 13:25 1073.91000000 1074.54000000 1073.81000000 1074.54000000 1073.17596377 0.91812228 736 1519997400 2018.03.02 13:30 1074.52000000 1073.21000000 1073.17000000 1074.62000000 1073.17920532 0.91408728 896 1519997700 2018.03.02 13:35 1073.19000000 1073.27000000 1072.82000000 1073.41000000 1073.18785243 0.89623254 749 1519998000 2018.03.02 13:40 1073.26000000 1073.78000000 1073.04000000 1073.83000000 1073.24424744 0.90185428 617 1519998300 2018.03.02 13:45 1073.82000000 1073.12000000 1072.86000000 1073.82000000 1073.23241435 0.88076550 735 1519998600 2018.03.02 13:50 1073.11000000 1073.95000000 1073.08000000 1073.95000000 1073.30075584 0.88826471 736 1519998900 2018.03.02 13:55 1073.93000000 1074.33000000 1073.78000000 1074.36000000 1073.39877909 0.91208039 797 1519999200 2018.03.02 14:00 1074.35000000 1074.11000000 1073.87000000 1074.70000000 1073.46651442 0.89565279 855 1519999500 2018.03.02 14:05 1074.11000000 1073.74000000 1073.64000000 1074.25000000 1073.49256066 0.79451512 510 1519999800 2018.03.02 14:10 1073.76000000 1073.64000000 1073.56000000 1074.32000000 1073.50660251 0.65968980 591 1520000100 2018.03.02 14:15 1073.60000000 1073.88000000 1073.60000000 1074.30000000 1073.54216417 0.57860942 754 1520000400 2018.03.02 14:20 1073.90000000 1074.02000000 1073.60000000 1074.32000000 1073.58767235 0.53369256 842 1520000700 2018.03.02 14:25 1074.02000000 1073.98000000 1073.61000000 1074.03000000 1073.62503688 0.46769615 639 1520001000 2018.03.02 14:30 1074.01000000 1073.59000000 1073.40000000 1074.01000000 1073.62170004 0.41712670 578 1520001300 2018.03.02 14:35 1073.62000000 1073.56000000 1073.18000000 1073.62000000 1073.61582384 0.40089201 590 1520001600 2018.03.02 14:40 1073.56000000 1074.01000000 1073.53000000 1074.09000000 1073.65336443 0.37868141 751 1520001900 2018.03.02 14:45 1074.02000000 1074.19000000 1073.96000000 1074.64000000 1073.70447258 0.37634221 742 1520002200 2018.03.02 14:50 1074.17000000 1073.61000000 1073.59000000 1074.21000000 1073.69547519 0.37781484 614 1520002500 2018.03.02 14:55 1073.60000000 1073.54000000 1073.30000000 1073.80000000 1073.68066803 0.37806100 929 1520002800 2018.03.02 15:00 1073.52000000 1073.43000000 1073.41000000 1074.25000000 1073.65679488 0.38475635 1112 1520003100 2018.03.02 15:05 1073.45000000 1072.70000000 1072.59000000 1073.49000000 1073.56567156 0.40974012 748 1520003400 2018.03.02 15:10 1072.70000000 1073.06000000 1072.61000000 1073.13000000 1073.51751237 0.43271797 999 1520003700 2018.03.02 15:15 1073.06000000 1073.64000000 1073.01000000 1073.67000000 1073.52917785 0.42538258 749 1520004000 2018.03.02 15:20 1073.65000000 1073.91000000 1073.03000000 1073.96000000 1073.56544663 0.41706614 1046 1520004300 2018.03.02 15:25 1073.90000000 1074.08000000 1073.89000000 1074.42000000 1073.61445171 0.40214636 771 1520004600 2018.03.02 15:30 1074.08000000 1074.20000000 1073.87000000 1074.30000000 1073.67021822 0.40000042 759 1520004900 2018.03.02 15:35 1074.17000000 1074.18000000 1073.92000000 1074.42000000 1073.71876886 0.38144331 796 1520005200 2018.03.02 15:40 1074.22000000 1074.64000000 1074.04000000 1075.21000000 1073.80650516 0.42098993 936 1520005500 2018.03.02 15:45 1074.62000000 1075.29000000 1074.48000000 1075.51000000 1073.94779038 0.54092615 1279 1520005800 2018.03.02 15:50 1075.28000000 1075.73000000 1074.98000000 1075.73000000 1074.11752463 0.68604950 951 1520006100 2018.03.02 15:55 1075.70000000 1076.41000000 1075.35000000 1076.53000000 1074.33585562 0.88935794 1321 1520006400 2018.03.02 16:00 1076.41000000 1075.93000000 1075.56000000 1076.66000000 1074.48767889 0.99105745 1340 1520006700 2018.03.02 16:05 1075.93000000 1076.02000000 1075.73000000 1076.08000000 1074.63361424 1.08021741 894 1520007000 2018.03.02 16:10 1076.01000000 1075.89000000 1075.71000000 1076.16000000 1074.75327003 1.12308645 773 1520007300 2018.03.02 16:15 1075.89000000 1076.92000000 1075.86000000 1077.17000000 1074.95962526 1.24237559 883 1520007600 2018.03.02 16:20 1076.92000000 1075.99000000 1075.79000000 1076.92000000 1075.05775619 1.27214617 889 1520007900 2018.03.02 16:25 1076.01000000 1075.77000000 1075.48000000 1076.05000000 1075.12558893 1.28562459 794 1520008200 2018.03.02 16:30 1075.80000000 1074.86000000 1074.86000000 1076.20000000 1075.10029475 1.23537700 1488 1520008500 2018.03.02 16:35 1074.89000000 1074.33000000 1074.33000000 1075.31000000 1075.02693334 1.18431806 1505 1520008800 2018.03.02 16:40 1074.38000000 1074.86000000 1074.12000000 1074.89000000 1075.01103493 1.12843313 1074 1520009100 2018.03.02 16:45 1074.88000000 1075.06000000 1074.62000000 1075.47000000 1075.01569827 1.00309654 1144 1520009400 2018.03.02 16:50 1075.00000000 1074.76000000 1074.33000000 1075.08000000 1074.99134605 0.90778710 1300 1520009700 2018.03.02 16:55 1074.73000000 1074.29000000 1074.29000000 1075.18000000 1074.92455119 0.88533754 729 1520010000 2018.03.02 17:00 1074.26000000 1073.40000000 1073.19000000 1074.41000000 1074.77935584 0.96408349 1386 1520010300 2018.03.02 17:05 1073.40000000 1073.25000000 1073.04000000 1073.53000000 1074.63370290 1.06459591 1097 1520010600 2018.03.02 17:10 1073.25000000 1073.31000000 1072.54000000 1073.38000000 1074.50763596 1.15370609 1071 1520010900 2018.03.02 17:15 1073.33000000 1073.33000000 1073.16000000 1073.59000000 1074.39548015 1.23226715 863 1520011200 2018.03.02 17:20 1073.35000000 1073.20000000 1072.77000000 1073.38000000 1074.28162490 1.31210909 886 1520011500 2018.03.02 17:25 1073.20000000 1073.11000000 1073.11000000 1073.69000000 1074.17004158 1.36830036 831 1520011800 2018.03.02 17:30 1073.18000000 1073.39000000 1073.02000000 1073.59000000 1074.09575190 1.36596111 928 1520012100 2018.03.02 17:35 1073.39000000 1073.08000000 1071.84000000 1073.45000000 1073.99901363 1.32078625 1605 1520012400 2018.03.02 17:40 1073.07000000 1072.88000000 1072.80000000 1073.29000000 1073.89244090 1.30930496 986 1520012700 2018.03.02 17:45 1072.88000000 1072.62000000 1072.33000000 1072.91000000 1073.77125605 1.28909801 1059 1520013000 2018.03.02 17:50 1072.61000000 1072.99000000 1072.44000000 1073.02000000 1073.69685071 1.23200259 842 1520013300 2018.03.02 17:55 1072.99000000 1072.52000000 1071.96000000 1072.99000000 1073.58476969 1.05571640 1134 1520013600 2018.03.02 18:00 1072.49000000 1072.70000000 1072.44000000 1072.99000000 1073.50050591 0.94260149 1164 1520013900 2018.03.02 18:05 1072.71000000 1072.61000000 1072.35000000 1072.80000000 1073.41569583 0.82606835 816 1520014200 2018.03.02 18:10 1072.65000000 1072.67000000 1072.22000000 1072.87000000 1073.34467718 0.78183261 1090 1520014500 2018.03.02 18:15 1072.65000000 1071.91000000 1071.82000000 1072.65000000 1073.20804125 0.81931353 925 1520014800 2018.03.02 18:20 1071.94000000 1072.47000000 1071.65000000 1072.51000000 1073.13775161 0.75013911 850 1520015100 2018.03.02 18:25 1072.45000000 1072.10000000 1071.84000000 1072.50000000 1073.03891812 0.64820788 831 1520015400 2018.03.02 18:30 1072.13000000 1072.25000000 1071.77000000 1072.47000000 1072.96378307 0.53717596 855 1520015700 2018.03.02 18:35 1072.25000000 1072.08000000 1071.97000000 1072.37000000 1072.87961325 0.46699919 981 1520016000 2018.03.02 18:40 1072.08000000 1071.77000000 1071.57000000 1072.37000000 1072.77393580 0.49178455 883 1520016300 2018.03.02 18:45 1071.76000000 1070.81000000 1070.78000000 1071.82000000 1072.58689429 0.62413912 714 1520016600 2018.03.02 18:50 1070.82000000 1070.63000000 1069.56000000 1070.85000000 1072.40052341 0.73540577 1008 1520016900 2018.03.02 18:55 1070.61000000 1070.31000000 1070.13000000 1070.90000000 1072.20142594 0.84719690 850 1520017200 2018.03.02 19:00 1070.33000000 1071.03000000 1070.28000000 1071.20000000 1072.08986157 0.86478003 458 1520017500 2018.03.02 19:05 1071.06000000 1071.06000000 1070.96000000 1071.31000000 1071.99177951 0.87136274 351 1520017800 2018.03.02 19:10 1071.08000000 1071.35000000 1071.01000000 1071.69000000 1071.93065765 0.82817805 413 1520018100 2018.03.02 19:15 1071.37000000 1071.39000000 1071.07000000 1071.42000000 1071.87916645 0.79668786 453 1520018400 2018.03.02 19:20 1071.39000000 1071.57000000 1071.22000000 1071.57000000 1071.84972202 0.76686741 381 1520018700 2018.03.02 19:25 1071.58000000 1071.85000000 1071.40000000 1071.99000000 1071.84974850 0.74727617 440 1520019000 2018.03.02 19:30 1071.85000000 1072.17000000 1071.52000000 1072.31000000 1071.88024864 0.71048821 370 1520019300 2018.03.02 19:35 1072.18000000 1072.37000000 1072.12000000 1072.61000000 1071.92689163 0.71427007 343 1520019600 2018.03.02 19:40 1072.37000000 1072.29000000 1071.88000000 1072.45000000 1071.96147338 0.70809015 360 1520019900 2018.03.02 19:45 1072.28000000 1071.65000000 1071.57000000 1072.28000000 1071.93180925 0.68540453 313 1520020200 2018.03.02 19:50 1071.62000000 1072.30000000 1071.56000000 1072.37000000 1071.96687503 0.68486662 411 1520020500 2018.03.02 19:55 1072.34000000 1072.55000000 1072.31000000 1072.67000000 1072.02241074 0.72014491 375 1520020800 2018.03.02 20:00 1072.59000000 1072.07000000 1072.04000000 1072.78000000 1072.02694305 0.71542259 436 1520021100 2018.03.02 20:05 1072.08000000 1071.70000000 1071.61000000 1072.08000000 1071.99580562 0.70358043 375 1520021400 2018.03.02 20:10 1071.71000000 1071.64000000 1071.58000000 1071.95000000 1071.96191937 0.68880141 347 1520021700 2018.03.02 20:15 1071.65000000 1072.11000000 1071.60000000 1072.24000000 1071.97602229 0.69597369 238 1520022000 2018.03.02 20:20 1072.16000000 1072.64000000 1072.10000000 1072.70000000 1072.03925826 0.73921129 483 1520022300 2018.03.02 20:25 1072.67000000 1073.77000000 1072.31000000 1073.77000000 1072.20409081 0.84810394 628 1520022600 2018.03.02 20:30 1073.71000000 1073.96000000 1073.48000000 1074.05000000 1072.37132025 0.92166034 534 1520022900 2018.03.02 20:35 1073.96000000 1073.33000000 1073.26000000 1074.48000000 1072.46262309 0.85646696 426 1520023200 2018.03.02 20:40 1073.35000000 1073.60000000 1073.11000000 1073.64000000 1072.57094470 0.86567058 279 1520023500 2018.03.02 20:45 1073.62000000 1073.01000000 1072.81000000 1073.62000000 1072.61275949 0.81471728 307 1520023800 2018.03.02 20:50 1072.97000000 1073.11000000 1072.89000000 1073.30000000 1072.66011573 0.78337583 194 1520024100 2018.03.02 20:55 1073.09000000 1073.21000000 1072.94000000 1073.38000000 1072.71248566 0.75029091 295 1520024400 2018.03.02 21:00 1073.23000000 1073.18000000 1073.04000000 1073.33000000 1072.75701083 0.71995128 173 1520024700 2018.03.02 21:05 1073.18000000 1073.09000000 1073.02000000 1073.28000000 1072.78872409 0.69868095 244 1520025000 2018.03.02 21:10 1073.12000000 1073.20000000 1072.93000000 1073.29000000 1072.82789322 0.69491079 245 1520025300 2018.03.02 21:15 1073.22000000 1073.08000000 1073.01000000 1073.28000000 1072.85190339 0.69190753 189 1520025600 2018.03.02 21:20 1073.05000000 1073.29000000 1072.96000000 1073.40000000 1072.89362688 0.69034287 157 1520025900 2018.03.02 21:25 1073.32000000 1073.34000000 1073.25000000 1073.61000000 1072.93613860 0.64008242 160 1520026200 2018.03.02 21:30 1073.34000000 1073.15000000 1072.79000000 1073.44000000 1072.95650636 0.62573782 378 1520026500 2018.03.02 21:35 1073.17000000 1073.06000000 1072.96000000 1073.27000000 1072.96636289 0.61928519 193 1520026800 2018.03.02 21:40 1073.06000000 1072.88000000 1072.81000000 1073.06000000 1072.95813786 0.58704567 168 1520027100 2018.03.02 21:45 1072.82000000 1072.75000000 1072.69000000 1072.95000000 1072.93831520 0.52198744 159 1520027400 2018.03.02 21:50 1072.75000000 1072.64000000 1072.64000000 1072.94000000 1072.90990423 0.45140916 289 1520027700 2018.03.02 21:55 1072.67000000 1072.72000000 1072.52000000 1072.86000000 1072.89181811 0.42733016 213 1520028000 2018.03.02 22:00 1072.72000000 1073.23000000 1072.59000000 1073.28000000 1072.92402591 0.40942977 254 1520028300 2018.03.02 22:05 1073.23000000 1072.78000000 1072.78000000 1073.31000000 1072.91030916 0.37247652 264 1520028600 2018.03.02 22:10 1072.80000000 1072.75000000 1072.29000000 1072.81000000 1072.89504162 0.30006738 340 1520028900 2018.03.02 22:15 1072.78000000 1072.47000000 1072.45000000 1072.95000000 1072.85456147 0.31927425 259 1520029200 2018.03.02 22:20 1072.47000000 1071.97000000 1071.97000000 1072.47000000 1072.77031752 0.36836619 213 1520029500 2018.03.02 22:25 1071.99000000 1071.95000000 1071.93000000 1072.27000000 1072.69219204 0.43779222 244 1520029800 2018.03.02 22:30 1071.98000000 1071.73000000 1071.73000000 1072.20000000 1072.60055470 0.51155386 170 1520030100 2018.03.02 22:35 1071.74000000 1071.38000000 1071.17000000 1071.77000000 1072.48431140 0.60139475 256 1520030400 2018.03.02 22:40 1071.35000000 1071.02000000 1071.02000000 1071.46000000 1072.34485317 0.70929328 314 1520030700 2018.03.02 22:45 1071.02000000 1070.73000000 1070.73000000 1071.14000000 1072.19105763 0.82397979 219 1520031000 2018.03.02 22:50 1070.72000000 1071.62000000 1070.44000000 1071.65000000 1072.13667119 0.82034860 323 1520031300 2018.03.02 22:55 1071.65000000 1071.96000000 1071.20000000 1072.00000000 1072.11984536 0.79887900 634 1520031600 2018.03.02 23:00 1071.90000000 1072.17000000 1071.79000000 1072.82000000 1072.12462199 0.75367684 408 1520031900 2018.03.02 23:05 1072.17000000 1071.98000000 1071.96000000 1072.37000000 1072.11084847 0.70624234 209 1520032200 2018.03.02 23:10 1071.98000000 1071.67000000 1071.67000000 1072.02000000 1072.06886290 0.67932727 161 1520032500 2018.03.02 23:15 1071.67000000 1072.07000000 1071.67000000 1072.21000000 1072.06897120 0.64214962 183 1520032800 2018.03.02 23:20 1072.07000000 1072.22000000 1072.01000000 1072.27000000 1072.08335489 0.61660020 165 1520033100 2018.03.02 23:25 1072.22000000 1072.42000000 1072.17000000 1072.47000000 1072.11541633 0.60437514 221 1520033400 2018.03.02 23:30 1072.42000000 1072.17000000 1072.14000000 1072.51000000 1072.12061478 0.59359989 189 1520033700 2018.03.02 23:35 1072.17000000 1072.42000000 1072.17000000 1072.47000000 1072.14912765 0.58698040 80 1520034000 2018.03.02 23:40 1072.42000000 1072.42000000 1072.27000000 1072.52000000 1072.17492502 0.54627650 210 1520034300 2018.03.02 23:45 1072.42000000 1072.32000000 1072.27000000 1072.52000000 1072.18874169 0.53568924 200 1520034600 2018.03.02 23:50 1072.32000000 1072.87000000 1072.03000000 1072.92000000 1072.25362343 0.57094157 178 1520211600 2018.03.05 01:00 1071.83000000 1072.49000000 1071.71000000 1072.62000000 1072.27613548 0.58249334 765 1520211900 2018.03.05 01:05 1072.50000000 1072.78000000 1072.30000000 1072.84000000 1072.32412258 0.61175131 469 1520212200 2018.03.05 01:10 1072.78000000 1072.77000000 1072.66000000 1073.18000000 1072.36658710 0.63354089 173 1520212500 2018.03.05 01:15 1072.80000000 1073.71000000 1072.78000000 1073.85000000 1072.49453118 0.73533030 445 1520212800 2018.03.05 01:20 1073.74000000 1074.22000000 1073.25000000 1074.63000000 1072.65886155 0.84729571 588 1520213100 2018.03.05 01:25 1074.19000000 1074.36000000 1073.66000000 1075.08000000 1072.82087473 0.90346040 905 1520213400 2018.03.05 01:30 1074.39000000 1074.43000000 1074.23000000 1074.87000000 1072.97412476 0.89549036 682 1520213700 2018.03.05 01:35 1074.39000000 1074.41000000 1072.41000000 1074.59000000 1073.11087478 0.93890648 453 1520214000 2018.03.05 01:40 1074.38000000 1074.64000000 1074.30000000 1074.75000000 1073.25650575 1.00349143 164 1520214300 2018.03.05 01:45 1074.66000000 1074.50000000 1074.30000000 1074.71000000 1073.37493378 1.04391623 161 1520214600 2018.03.05 01:50 1074.49000000 1074.30000000 1074.26000000 1074.57000000 1073.46303532 1.03970113 132 1520214900 2018.03.05 01:55 1074.30000000 1074.12000000 1074.06000000 1074.42000000 1073.52560339 0.98406230 98 1520215200 2018.03.05 02:00 1074.10000000 1073.64000000 1073.47000000 1074.34000000 1073.53649830 0.93102640 339 1520215500 2018.03.05 02:05 1073.67000000 1073.52000000 1073.33000000 1073.71000000 1073.53492704 0.88307362 211 1520215800 2018.03.05 02:10 1073.59000000 1073.93000000 1073.57000000 1074.12000000 1073.57255303 0.85407192 213 1520216100 2018.03.05 02:15 1073.90000000 1073.65000000 1073.54000000 1073.93000000 1073.57992893 0.79460638 213 1520216400 2018.03.05 02:20 1073.62000000 1074.06000000 1073.62000000 1074.18000000 1073.62564999 0.75544280 192 1520216700 2018.03.05 02:25 1074.02000000 1074.00000000 1073.82000000 1074.12000000 1073.66130237 0.70599131 136 1520217000 2018.03.05 02:30 1073.97000000 1073.96000000 1073.59000000 1074.01000000 1073.68974976 0.63625791 195 1520217300 2018.03.05 02:35 1073.94000000 1073.84000000 1073.45000000 1073.94000000 1073.70405931 0.60621756 277 1520217600 2018.03.05 02:40 1073.87000000 1073.99000000 1073.66000000 1074.05000000 1073.73129176 0.53450936 203 1520217900 2018.03.05 02:45 1073.98000000 1073.55000000 1073.54000000 1074.10000000 1073.71402587 0.50098127 289 1520218200 2018.03.05 02:50 1073.56000000 1073.73000000 1073.44000000 1073.77000000 1073.71554722 0.45330204 209 1520218500 2018.03.05 02:55 1073.74000000 1073.60000000 1073.41000000 1073.89000000 1073.70454272 0.46154694 303 1520218800 2018.03.05 03:00 1073.58000000 1073.97000000 1073.52000000 1073.97000000 1073.72982437 0.43411794 274 1520219100 2018.03.05 03:05 1073.94000000 1075.12000000 1073.94000000 1075.19000000 1073.86222205 0.44554399 367 1520219400 2018.03.05 03:10 1075.15000000 1075.13000000 1074.82000000 1075.29000000 1073.98296280 0.47330586 306 1520219700 2018.03.05 03:15 1075.16000000 1074.96000000 1074.83000000 1075.38000000 1074.07601397 0.49754802 192 1520220000 2018.03.05 03:20 1074.94000000 1074.90000000 1074.88000000 1075.18000000 1074.15448883 0.51410413 215 1520220300 2018.03.05 03:25 1074.90000000 1075.10000000 1074.68000000 1075.41000000 1074.24453751 0.55796109 191 1520220600 2018.03.05 03:30 1075.15000000 1075.01000000 1074.87000000 1075.23000000 1074.31743870 0.59487436 281 1520220900 2018.03.05 03:35 1075.06000000 1075.18000000 1075.06000000 1075.29000000 1074.39958739 0.63895993 187 1520221200 2018.03.05 03:40 1075.22000000 1075.12000000 1075.02000000 1075.39000000 1074.46819812 0.64926749 217 1520221500 2018.03.05 03:45 1075.13000000 1074.94000000 1074.86000000 1075.17000000 1074.51313163 0.63011125 222 1520221800 2018.03.05 03:50 1074.92000000 1075.15000000 1074.80000000 1075.20000000 1074.57378576 0.64179285 216 1520222100 2018.03.05 03:55 1075.16000000 1075.32000000 1075.10000000 1075.45000000 1074.64485378 0.63885196 165 1520222400 2018.03.05 04:00 1075.32000000 1075.38000000 1075.16000000 1075.54000000 1074.71486771 0.65542652 282 1520222700 2018.03.05 04:05 1075.40000000 1075.64000000 1075.33000000 1075.88000000 1074.80297555 0.67883795 226 1520223000 2018.03.05 04:10 1075.66000000 1075.87000000 1075.60000000 1075.90000000 1074.90459692 0.70585435 278 1520223300 2018.03.05 04:15 1075.89000000 1075.95000000 1075.75000000 1075.97000000 1075.00415912 0.71478411 264 1520223600 2018.03.05 04:20 1075.93000000 1075.96000000 1075.90000000 1076.13000000 1075.09519159 0.71974960 189 1520223900 2018.03.05 04:25 1075.98000000 1075.72000000 1075.67000000 1076.02000000 1075.15469715 0.65010323 160 1520224200 2018.03.05 04:30 1075.75000000 1075.80000000 1075.69000000 1075.86000000 1075.21615456 0.58419325 105 1520224500 2018.03.05 04:35 1075.77000000 1075.56000000 1075.56000000 1075.79000000 1075.24890175 0.46140749 87 1520224800 2018.03.05 04:40 1075.60000000 1075.82000000 1075.56000000 1075.89000000 1075.30329206 0.36872650 262 1520225100 2018.03.05 04:45 1075.80000000 1075.89000000 1075.68000000 1076.01000000 1075.35916900 0.37625844 234 1520225400 2018.03.05 04:50 1075.89000000 1075.66000000 1075.65000000 1075.95000000 1075.38781958 0.37321059 292 1520225700 2018.03.05 04:55 1075.66000000 1075.75000000 1075.52000000 1075.77000000 1075.42231295 0.36209120 222 1520226000 2018.03.05 05:00 1075.73000000 1076.15000000 1075.73000000 1076.15000000 1075.49161648 0.36229613 223 1520226300 2018.03.05 05:05 1076.15000000 1075.80000000 1075.79000000 1076.18000000 1075.52098634 0.35186746 159 1520226600 2018.03.05 05:10 1075.83000000 1075.91000000 1075.77000000 1076.12000000 1075.55803526 0.33425743 194 1520226900 2018.03.05 05:15 1075.94000000 1075.60000000 1075.60000000 1076.25000000 1075.56203190 0.32242118 283 1520227200 2018.03.05 05:20 1075.58000000 1075.80000000 1075.54000000 1075.89000000 1075.58469553 0.30335635 118 1520227500 2018.03.05 05:25 1075.83000000 1075.67000000 1075.51000000 1075.83000000 1075.59281976 0.26358075 227 1520227800 2018.03.05 05:30 1075.69000000 1075.76000000 1075.66000000 1075.85000000 1075.60874169 0.23727656 118 1520228100 2018.03.05 05:35 1075.74000000 1075.55000000 1075.52000000 1075.84000000 1075.60314724 0.23248698 200 1520228400 2018.03.05 05:40 1075.54000000 1075.78000000 1075.52000000 1076.03000000 1075.61999036 0.21767665 217 1520228700 2018.03.05 05:45 1075.77000000 1076.38000000 1075.77000000 1076.57000000 1075.69237223 0.22950728 385 1520229000 2018.03.05 05:50 1076.38000000 1076.25000000 1076.11000000 1076.39000000 1075.74547964 0.23237043 173 1520229300 2018.03.05 05:55 1076.25000000 1076.28000000 1076.17000000 1076.45000000 1075.79638634 0.24017066 198 1520229600 2018.03.05 06:00 1076.30000000 1076.47000000 1076.25000000 1076.50000000 1075.86054002 0.26910721 153 1520229900 2018.03.05 06:05 1076.50000000 1076.58000000 1076.44000000 1076.65000000 1075.92906002 0.30569220 149 1520230200 2018.03.05 06:10 1076.60000000 1076.70000000 1076.58000000 1076.79000000 1076.00248288 0.34929224 134 1520230500 2018.03.05 06:15 1076.68000000 1076.73000000 1076.56000000 1076.79000000 1076.07177022 0.37436899 124 1520230800 2018.03.05 06:20 1076.69000000 1076.51000000 1076.39000000 1076.69000000 1076.11350639 0.38629771 168 1520231100 2018.03.05 06:25 1076.51000000 1076.52000000 1076.33000000 1076.68000000 1076.15222007 0.39763707 200 1520231400 2018.03.05 06:30 1076.55000000 1076.42000000 1076.42000000 1076.73000000 1076.17772292 0.38903053 222 1520231700 2018.03.05 06:35 1076.46000000 1076.40000000 1076.33000000 1076.52000000 1076.19889216 0.38175810 109 1520232000 2018.03.05 06:40 1076.43000000 1076.44000000 1076.32000000 1076.55000000 1076.22185482 0.38734494 106 1520232300 2018.03.05 06:45 1076.45000000 1076.53000000 1076.40000000 1076.67000000 1076.25120198 0.38367693 187 1520232600 2018.03.05 06:50 1076.52000000 1076.57000000 1076.44000000 1076.74000000 1076.28156369 0.38424686 191 1520232900 2018.03.05 06:55 1076.59000000 1076.55000000 1076.49000000 1076.80000000 1076.30712905 0.35779078 160 1520233200 2018.03.05 07:00 1076.58000000 1076.30000000 1076.26000000 1076.76000000 1076.30645010 0.33937450 166 1520233500 2018.03.05 07:05 1076.30000000 1076.33000000 1076.23000000 1076.42000000 1076.30869295 0.30781132 168 1520233800 2018.03.05 07:10 1076.35000000 1076.36000000 1076.34000000 1076.53000000 1076.31357933 0.28129843 95 1520234100 2018.03.05 07:15 1076.39000000 1076.38000000 1076.36000000 1076.49000000 1076.31990511 0.22099716 79 1520234400 2018.03.05 07:20 1076.40000000 1076.40000000 1076.31000000 1076.51000000 1076.32753319 0.18050703 89 1520234700 2018.03.05 07:25 1076.42000000 1076.49000000 1076.33000000 1076.56000000 1076.34300622 0.17288591 63 1520235000 2018.03.05 07:30 1076.53000000 1076.33000000 1076.33000000 1076.65000000 1076.34176754 0.17253408 130 1520235300 2018.03.05 07:35 1076.34000000 1076.44000000 1076.34000000 1076.68000000 1076.35112301 0.16643655 125 1520235600 2018.03.05 07:40 1076.44000000 1076.47000000 1076.33000000 1076.54000000 1076.36244463 0.15836962 215 1520235900 2018.03.05 07:45 1076.46000000 1076.49000000 1076.33000000 1076.68000000 1076.37459276 0.14529595 290 1520236200 2018.03.05 07:50 1076.50000000 1076.58000000 1076.47000000 1076.83000000 1076.39415535 0.12202007 236 1520236500 2018.03.05 07:55 1076.60000000 1076.59000000 1076.50000000 1076.72000000 1076.41280722 0.09615212 282 1520236800 2018.03.05 08:00 1076.62000000 1076.33000000 1076.29000000 1076.76000000 1076.40492082 0.09849619 184 1520237100 2018.03.05 08:05 1076.32000000 1076.63000000 1076.30000000 1076.63000000 1076.42635693 0.10017447 224 1520237400 2018.03.05 08:10 1076.65000000 1076.93000000 1076.62000000 1076.95000000 1076.47432294 0.14197946 260 1520237700 2018.03.05 08:15 1076.93000000 1077.18000000 1076.84000000 1077.23000000 1076.54153028 0.20903539 384 1520238000 2018.03.05 08:20 1077.17000000 1077.16000000 1076.85000000 1077.23000000 1076.60043216 0.25405053 251 1520238300 2018.03.05 08:25 1077.14000000 1077.16000000 1077.13000000 1077.53000000 1076.65372433 0.29085083 411 1520238600 2018.03.05 08:30 1077.19000000 1077.67000000 1077.17000000 1077.69000000 1076.75051249 0.38496694 367 1520238900 2018.03.05 08:35 1077.68000000 1078.10000000 1077.51000000 1078.18000000 1076.87903511 0.51247873 541 1520239200 2018.03.05 08:40 1078.12000000 1078.19000000 1077.95000000 1078.34000000 1077.00388891 0.60374168 373 1520239500 2018.03.05 08:45 1078.18000000 1078.80000000 1078.18000000 1078.85000000 1077.17494711 0.74583477 632 1520239800 2018.03.05 08:50 1078.82000000 1078.59000000 1078.40000000 1078.84000000 1077.30971405 0.82233437 376 1520240100 2018.03.05 08:55 1078.59000000 1078.41000000 1078.24000000 1078.68000000 1077.41450319 0.85943525 329 1520240400 2018.03.05 09:00 1078.42000000 1078.87000000 1078.38000000 1079.11000000 1077.55312193 0.92316299 844 1520240700 2018.03.05 09:05 1078.85000000 1078.76000000 1078.57000000 1078.99000000 1077.66806270 0.95949759 597 1520241000 2018.03.05 09:10 1078.77000000 1079.23000000 1078.73000000 1079.40000000 1077.81681863 1.00826513 1045 1520241300 2018.03.05 09:15 1079.25000000 1079.28000000 1079.15000000 1080.04000000 1077.95616924 1.04351353 1298 1520241600 2018.03.05 09:20 1079.27000000 1079.38000000 1079.06000000 1079.59000000 1078.09177217 1.06588814 912 1520241900 2018.03.05 09:25 1079.38000000 1079.75000000 1079.30000000 1079.94000000 1078.24969863 1.09805376 703 1520242200 2018.03.05 09:30 1079.75000000 1079.66000000 1079.51000000 1079.94000000 1078.38401305 1.10228378 642 1520242500 2018.03.05 09:35 1079.63000000 1079.42000000 1079.13000000 1079.69000000 1078.48267847 1.06724662 621 1520242800 2018.03.05 09:40 1079.40000000 1079.31000000 1079.21000000 1079.55000000 1078.56147100 0.97825982 764 1520243100 2018.03.05 09:45 1079.30000000 1079.66000000 1079.07000000 1079.66000000 1078.66609281 0.91586670 653 1520243400 2018.03.05 09:50 1079.67000000 1080.21000000 1079.60000000 1080.54000000 1078.81313159 0.89851342 841 1520243700 2018.03.05 09:55 1080.19000000 1079.91000000 1079.87000000 1080.27000000 1078.91759525 0.85551398 856 1520244000 2018.03.05 10:00 1079.91000000 1079.54000000 1079.34000000 1080.15000000 1078.97687189 0.76886516 829 1520244300 2018.03.05 10:05 1079.56000000 1078.59000000 1078.37000000 1079.56000000 1078.94002695 0.66449092 1001 1520244600 2018.03.05 10:10 1078.57000000 1079.02000000 1078.47000000 1079.05000000 1078.94764343 0.59860068 649 1520244900 2018.03.05 10:15 1079.01000000 1078.53000000 1078.53000000 1079.30000000 1078.90786786 0.59096229 882 1520245200 2018.03.05 10:20 1078.56000000 1077.85000000 1077.48000000 1078.67000000 1078.80711854 0.66033811 998 1520245500 2018.03.05 10:25 1077.83000000 1078.24000000 1077.78000000 1078.44000000 1078.75310725 0.69843706 581 1520245800 2018.03.05 10:30 1078.23000000 1077.74000000 1077.72000000 1078.25000000 1078.65662085 0.77966583 484 1520246100 2018.03.05 10:35 1077.73000000 1077.90000000 1077.70000000 1078.09000000 1078.58456172 0.83322639 622 1520246400 2018.03.05 10:40 1077.90000000 1077.35000000 1077.25000000 1077.96000000 1078.46698441 0.93275858 887 1520246700 2018.03.05 10:45 1077.34000000 1076.33000000 1076.09000000 1077.42000000 1078.26346209 1.13550488 1258 1520247000 2018.03.05 10:50 1076.30000000 1075.77000000 1075.75000000 1076.43000000 1078.02598951 1.34311413 916 1520247300 2018.03.05 10:55 1075.83000000 1075.82000000 1075.48000000 1076.13000000 1077.81589527 1.48712510 675 1520247600 2018.03.05 11:00 1075.85000000 1075.86000000 1075.68000000 1076.08000000 1077.62961953 1.58244035 547 1520247900 2018.03.05 11:05 1075.86000000 1075.93000000 1075.56000000 1076.11000000 1077.46775100 1.61635167 783 1520248200 2018.03.05 11:10 1075.91000000 1075.95000000 1075.88000000 1076.32000000 1077.32320329 1.62689014 593 1520248500 2018.03.05 11:15 1075.92000000 1076.13000000 1075.79000000 1076.18000000 1077.20956488 1.61719447 673 1520248800 2018.03.05 11:20 1076.11000000 1076.16000000 1076.08000000 1076.33000000 1077.10960632 1.59460034 460 1520249100 2018.03.05 11:25 1076.19000000 1076.13000000 1076.11000000 1076.36000000 1077.01631048 1.52884003 403 1520249400 2018.03.05 11:30 1076.15000000 1076.50000000 1076.03000000 1076.67000000 1076.96713805 1.36650190 545 1520249700 2018.03.05 11:35 1076.53000000 1076.66000000 1076.33000000 1076.87000000 1076.93788681 1.20318356 621 1520250000 2018.03.05 11:40 1076.64000000 1076.53000000 1076.44000000 1076.81000000 1076.89904045 1.05822064 886 1520250300 2018.03.05 11:45 1076.55000000 1076.31000000 1076.31000000 1076.74000000 1076.84294136 0.99510307 540 1520250600 2018.03.05 11:50 1076.31000000 1075.59000000 1075.57000000 1076.35000000 1076.72361361 0.89625765 774 1520250900 2018.03.05 11:55 1075.58000000 1075.74000000 1075.51000000 1076.02000000 1076.62993612 0.81238632 795 1520251200 2018.03.05 12:00 1075.72000000 1076.21000000 1075.72000000 1076.27000000 1076.58994221 0.76221254 729 1520251500 2018.03.05 12:05 1076.22000000 1075.90000000 1075.72000000 1076.23000000 1076.52423342 0.66196656 630 1520251800 2018.03.05 12:10 1075.90000000 1075.59000000 1075.58000000 1076.07000000 1076.43525881 0.60113010 513 1520252100 2018.03.05 12:15 1075.58000000 1076.04000000 1075.47000000 1076.06000000 1076.39761512 0.48985100 456 1520252400 2018.03.05 12:20 1076.02000000 1076.07000000 1075.94000000 1076.29000000 1076.36641368 0.42418924 392 1520252700 2018.03.05 12:25 1076.07000000 1075.52000000 1075.17000000 1076.08000000 1076.28580285 0.40794651 689 1520253000 2018.03.05 12:30 1075.50000000 1075.74000000 1075.33000000 1075.88000000 1076.23382163 0.37812343 767 1520253300 2018.03.05 12:35 1075.72000000 1076.09000000 1075.61000000 1076.16000000 1076.22012433 0.36072377 523 1520253600 2018.03.05 12:40 1076.07000000 1076.43000000 1075.91000000 1076.54000000 1076.24011249 0.36414322 705 1520253900 2018.03.05 12:45 1076.43000000 1076.53000000 1076.24000000 1076.63000000 1076.26772082 0.37548535 785 1520254200 2018.03.05 12:50 1076.53000000 1076.93000000 1076.45000000 1077.26000000 1076.33079503 0.42185631 796 1520254500 2018.03.05 12:55 1076.95000000 1076.96000000 1076.85000000 1077.27000000 1076.39071931 0.46607453 599 1520254800 2018.03.05 13:00 1076.97000000 1076.97000000 1076.77000000 1077.10000000 1076.44588890 0.50299328 463 1520255100 2018.03.05 13:05 1076.99000000 1076.89000000 1076.79000000 1077.19000000 1076.48818520 0.52477470 462 1520255400 2018.03.05 13:10 1076.91000000 1076.90000000 1076.74000000 1077.14000000 1076.52740565 0.54929915 746 1520255700 2018.03.05 13:15 1076.92000000 1076.69000000 1076.67000000 1077.14000000 1076.54289083 0.55680151 668 1520256000 2018.03.05 13:20 1076.67000000 1076.55000000 1076.47000000 1076.71000000 1076.54356789 0.55711327 398 1520256300 2018.03.05 13:25 1076.58000000 1076.50000000 1076.38000000 1076.65000000 1076.53941857 0.55287607 486 1520256600 2018.03.05 13:30 1076.52000000 1076.62000000 1076.36000000 1076.79000000 1076.54709299 0.51380235 689 1520256900 2018.03.05 13:35 1076.62000000 1076.87000000 1076.48000000 1077.25000000 1076.57784604 0.49661777 776 1520257200 2018.03.05 13:40 1076.86000000 1076.61000000 1076.28000000 1076.92000000 1076.58090832 0.49080698 822 1520257500 2018.03.05 13:45 1076.62000000 1076.64000000 1076.17000000 1076.72000000 1076.58653610 0.46830610 560 1520257800 2018.03.05 13:50 1076.63000000 1076.27000000 1075.92000000 1076.63000000 1076.55638981 0.41208595 791 1520258100 2018.03.05 13:55 1076.30000000 1075.99000000 1075.88000000 1076.39000000 1076.50244792 0.41000890 624 1520258400 2018.03.05 14:00 1075.97000000 1076.09000000 1075.83000000 1076.23000000 1076.46316717 0.40961954 861 1520258700 2018.03.05 14:05 1076.08000000 1075.99000000 1075.91000000 1076.14000000 1076.41810363 0.37553471 597 1520259000 2018.03.05 14:10 1075.97000000 1076.10000000 1075.93000000 1076.26000000 1076.38780804 0.36173600 551 1520259300 2018.03.05 14:15 1076.08000000 1075.44000000 1075.40000000 1076.25000000 1076.29754061 0.44661776 522 1520259600 2018.03.05 14:20 1075.42000000 1076.18000000 1075.39000000 1076.22000000 1076.28634627 0.45124895 606 1520259900 2018.03.05 14:25 1076.19000000 1076.70000000 1076.08000000 1076.74000000 1076.32574186 0.44086739 966 1520260200 2018.03.05 14:30 1076.71000000 1076.54000000 1076.28000000 1076.83000000 1076.34614740 0.41560557 545 1520260500 2018.03.05 14:35 1076.55000000 1076.28000000 1076.00000000 1076.62000000 1076.33984764 0.39413297 602 1520260800 2018.03.05 14:40 1076.29000000 1076.02000000 1075.58000000 1076.34000000 1076.30938596 0.38052322 652 1520261100 2018.03.05 14:45 1076.00000000 1075.85000000 1075.75000000 1076.15000000 1076.26563492 0.37844189 396 1520261400 2018.03.05 14:50 1075.83000000 1075.82000000 1075.62000000 1075.88000000 1076.22319350 0.36970810 499 1520261700 2018.03.05 14:55 1075.84000000 1076.14000000 1075.65000000 1076.28000000 1076.21527031 0.35606284 446 1520262000 2018.03.05 15:00 1076.15000000 1076.12000000 1075.96000000 1076.47000000 1076.20619695 0.34947995 795 1520262300 2018.03.05 15:05 1076.09000000 1075.51000000 1075.26000000 1076.20000000 1076.13989248 0.37969797 758 1520262600 2018.03.05 15:10 1075.49000000 1075.17000000 1075.02000000 1075.67000000 1076.04752176 0.42882484 600 1520262900 2018.03.05 15:15 1075.15000000 1075.11000000 1075.10000000 1075.48000000 1075.95823398 0.44563445 537 1520263200 2018.03.05 15:20 1075.18000000 1075.12000000 1074.94000000 1075.36000000 1075.87840217 0.46709638 715 1520263500 2018.03.05 15:25 1075.07000000 1074.91000000 1074.64000000 1075.11000000 1075.78617339 0.49250662 893 1520263800 2018.03.05 15:30 1074.90000000 1074.54000000 1074.30000000 1074.96000000 1075.66749021 0.56688929 1120 1520264100 2018.03.05 15:35 1074.54000000 1074.13000000 1074.04000000 1074.63000000 1075.52106257 0.67956170 1353 1520264400 2018.03.05 15:40 1074.14000000 1074.16000000 1073.75000000 1074.40000000 1075.39143756 0.75717087 1018 1520264700 2018.03.05 15:45 1074.22000000 1073.98000000 1073.89000000 1074.30000000 1075.25701494 0.83656321 899 1520265000 2018.03.05 15:50 1073.96000000 1073.79000000 1073.68000000 1074.17000000 1075.11729923 0.90804316 752 1520265300 2018.03.05 15:55 1073.78000000 1073.68000000 1073.59000000 1073.99000000 1074.98041359 0.99396218 810 1520265600 2018.03.05 16:00 1073.64000000 1073.39000000 1073.37000000 1073.81000000 1074.82894563 1.05649974 1135 1520265900 2018.03.05 16:05 1073.41000000 1073.61000000 1073.41000000 1073.73000000 1074.71285557 1.03301696 882 1520266200 2018.03.05 16:10 1073.58000000 1073.42000000 1073.29000000 1073.67000000 1074.58972647 1.01470709 833 1520266500 2018.03.05 16:15 1073.44000000 1073.82000000 1073.37000000 1073.96000000 1074.51641918 0.96957246 951 1520266800 2018.03.05 16:20 1073.81000000 1073.24000000 1073.08000000 1073.98000000 1074.39485545 0.96831668 753 1520267100 2018.03.05 16:25 1073.24000000 1072.72000000 1072.46000000 1073.24000000 1074.23534541 1.00258067 988 1520267400 2018.03.05 16:30 1072.72000000 1072.24000000 1071.74000000 1072.80000000 1074.04531251 1.05667555 1984 1520267700 2018.03.05 16:35 1072.29000000 1072.62000000 1072.06000000 1072.84000000 1073.90956846 1.01106533 1857 1520268000 2018.03.05 16:40 1072.67000000 1072.68000000 1072.53000000 1073.07000000 1073.79246671 0.92905483 1676 1520268300 2018.03.05 16:45 1072.62000000 1072.74000000 1072.47000000 1073.00000000 1073.69223178 0.87935576 1642 1520268600 2018.03.05 16:50 1072.69000000 1072.54000000 1072.30000000 1072.83000000 1073.58249542 0.85269374 1462 1520268900 2018.03.05 16:55 1072.52000000 1071.84000000 1071.47000000 1072.54000000 1073.41654348 0.86523008 1404 1520269200 2018.03.05 17:00 1071.85000000 1071.58000000 1071.13000000 1072.15000000 1073.24163457 0.86921344 1864 1520269500 2018.03.05 17:05 1071.49000000 1072.06000000 1071.30000000 1072.07000000 1073.12909795 0.82203227 1724 1520269800 2018.03.05 17:10 1072.06000000 1072.07000000 1071.67000000 1072.24000000 1073.02823148 0.78711298 1654 1520270100 2018.03.05 17:15 1072.16000000 1072.87000000 1072.00000000 1072.88000000 1073.01316181 0.74702651 1559 1520270400 2018.03.05 17:20 1072.87000000 1073.70000000 1072.62000000 1073.71000000 1073.07857497 0.72876478 1589 1520270700 2018.03.05 17:25 1073.70000000 1073.64000000 1073.52000000 1074.00000000 1073.13204402 0.72584318 1684 1520271000 2018.03.05 17:30 1073.61000000 1073.59000000 1073.20000000 1073.93000000 1073.17565888 0.73322201 1584 1520271300 2018.03.05 17:35 1073.62000000 1073.65000000 1073.18000000 1073.86000000 1073.22083422 0.75033521 1708 1520271600 2018.03.05 17:40 1073.70000000 1072.47000000 1072.45000000 1073.78000000 1073.14932620 0.73658191 1551 1520271900 2018.03.05 17:45 1072.44000000 1072.54000000 1072.31000000 1072.88000000 1073.09129514 0.71659191 1464 1520272200 2018.03.05 17:50 1072.54000000 1072.38000000 1071.88000000 1072.58000000 1073.02355274 0.70119873 1320 1520272500 2018.03.05 17:55 1072.36000000 1071.95000000 1071.82000000 1072.43000000 1072.92130962 0.67296597 1479 1520272800 2018.03.05 18:00 1072.00000000 1071.77000000 1071.63000000 1072.19000000 1072.81166109 0.67216334 1754 1520273100 2018.03.05 18:05 1071.77000000 1071.22000000 1071.18000000 1071.82000000 1072.66007432 0.71331457 1493 1520273400 2018.03.05 18:10 1071.21000000 1071.37000000 1071.08000000 1071.43000000 1072.53721010 0.74170325 1385 1520273700 2018.03.05 18:15 1071.35000000 1071.18000000 1070.89000000 1071.55000000 1072.40795199 0.78806755 1350 1520274000 2018.03.05 18:20 1071.21000000 1071.13000000 1070.61000000 1071.35000000 1072.28624228 0.83130816 1576 1520274300 2018.03.05 18:25 1071.07000000 1071.00000000 1070.70000000 1071.13000000 1072.16374301 0.87413598 1674 1520274600 2018.03.05 18:30 1071.02000000 1070.77000000 1070.53000000 1071.22000000 1072.03100558 0.93016762 1370 1520274900 2018.03.05 18:35 1070.81000000 1071.07000000 1070.69000000 1071.16000000 1071.93948124 0.96470814 1050 1520275200 2018.03.05 18:40 1071.04000000 1071.00000000 1070.65000000 1071.15000000 1071.85000684 0.99998099 1266 1520275500 2018.03.05 18:45 1070.99000000 1070.74000000 1070.45000000 1071.12000000 1071.74429190 1.05043535 1443 1520275800 2018.03.05 18:50 1070.74000000 1070.78000000 1070.48000000 1071.02000000 1071.65245458 1.09048955 1161 1520276100 2018.03.05 18:55 1070.77000000 1070.85000000 1070.65000000 1071.01000000 1071.57603033 1.08708325 1168 1520276400 2018.03.05 19:00 1070.85000000 1071.01000000 1070.74000000 1071.17000000 1071.52212268 0.99452099 950 1520276700 2018.03.05 19:05 1070.95000000 1070.92000000 1070.54000000 1071.14000000 1071.46477766 0.88974801 879 1520277000 2018.03.05 19:10 1070.86000000 1070.16000000 1069.90000000 1070.91000000 1071.34051312 0.80609599 1297 1520277300 2018.03.05 19:15 1070.16000000 1069.79000000 1069.53000000 1070.36000000 1071.19284521 0.69648599 888 1520277600 2018.03.05 19:20 1069.76000000 1069.94000000 1069.45000000 1070.04000000 1071.07352662 0.68481201 1403 1520277900 2018.03.05 19:25 1069.93000000 1070.31000000 1069.93000000 1070.37000000 1071.00080980 0.61675287 914 1520278200 2018.03.05 19:30 1070.31000000 1070.32000000 1070.04000000 1070.39000000 1070.93597077 0.54305966 1115 1520278500 2018.03.05 19:35 1070.35000000 1070.63000000 1069.98000000 1070.69000000 1070.90683069 0.49090745 844 1520278800 2018.03.05 19:40 1070.62000000 1070.78000000 1070.52000000 1070.82000000 1070.89475158 0.44817661 613 1520279100 2018.03.05 19:45 1070.75000000 1070.66000000 1070.49000000 1070.80000000 1070.87239429 0.43707737 523 1520279400 2018.03.05 19:50 1070.65000000 1070.05000000 1070.02000000 1070.70000000 1070.79407102 0.42950532 636 1520279700 2018.03.05 19:55 1070.05000000 1069.57000000 1069.41000000 1070.16000000 1070.67749283 0.46284421 862 1520280000 2018.03.05 20:00 1069.57000000 1069.19000000 1068.98000000 1069.60000000 1070.53582685 0.52714476 903 1520280300 2018.03.05 20:05 1069.18000000 1069.59000000 1069.12000000 1069.61000000 1070.44574810 0.54465876 943 1520280600 2018.03.05 20:10 1069.55000000 1069.82000000 1069.41000000 1069.83000000 1070.38615304 0.55153086 876 1520280900 2018.03.05 20:15 1069.81000000 1070.15000000 1069.74000000 1070.17000000 1070.36366228 0.52991289 784 1520281200 2018.03.05 20:20 1070.09000000 1070.07000000 1069.94000000 1070.40000000 1070.33569444 0.51011824 779 1520281500 2018.03.05 20:25 1070.09000000 1070.28000000 1069.82000000 1070.45000000 1070.33039021 0.50125109 942 1520281800 2018.03.05 20:30 1070.29000000 1070.94000000 1070.18000000 1070.94000000 1070.38844828 0.52178308 776 1520282100 2018.03.05 20:35 1070.90000000 1070.64000000 1070.41000000 1070.99000000 1070.41240559 0.52192804 792 1520282400 2018.03.05 20:40 1070.64000000 1070.26000000 1070.20000000 1070.71000000 1070.39789077 0.49986050 718 1520282700 2018.03.05 20:45 1070.29000000 1069.57000000 1069.54000000 1070.54000000 1070.31904403 0.48520008 598 1520283000 2018.03.05 20:50 1069.59000000 1069.19000000 1068.80000000 1069.72000000 1070.21151603 0.50956719 831 1520283300 2018.03.05 20:55 1069.22000000 1069.26000000 1069.16000000 1069.47000000 1070.12089545 0.52628554 685 1520283600 2018.03.05 21:00 1069.31000000 1069.37000000 1069.03000000 1069.58000000 1070.04938160 0.54406226 810 1520283900 2018.03.05 21:05 1069.36000000 1069.19000000 1069.04000000 1069.53000000 1069.96753573 0.56947617 674 1520284200 2018.03.05 21:10 1069.18000000 1069.35000000 1069.04000000 1069.43000000 1069.90872281 0.57962713 453 1520284500 2018.03.05 21:15 1069.37000000 1069.50000000 1069.25000000 1069.56000000 1069.86979683 0.56296150 338 1520284800 2018.03.05 21:20 1069.48000000 1069.59000000 1069.37000000 1069.72000000 1069.84314951 0.52635187 499 1520285100 2018.03.05 21:25 1069.61000000 1069.45000000 1069.40000000 1069.90000000 1069.80570670 0.49593459 539 1520285400 2018.03.05 21:30 1069.46000000 1069.50000000 1069.36000000 1069.65000000 1069.77659177 0.49369008 287 1520285700 2018.03.05 21:35 1069.49000000 1069.88000000 1069.43000000 1069.91000000 1069.78644018 0.49290783 259 1520286000 2018.03.05 21:40 1069.85000000 1070.01000000 1069.73000000 1070.06000000 1069.80773159 0.47788734 397 1520286300 2018.03.05 21:45 1069.98000000 1070.33000000 1069.89000000 1070.47000000 1069.85747144 0.49106666 256 1520286600 2018.03.05 21:50 1070.31000000 1070.33000000 1070.07000000 1070.40000000 1069.90247416 0.50553751 245 1520286900 2018.03.05 21:55 1070.32000000 1070.73000000 1070.27000000 1070.84000000 1069.98128614 0.54567340 292 1520287200 2018.03.05 22:00 1070.75000000 1070.57000000 1070.38000000 1070.78000000 1070.03735413 0.57209290 216 1520287500 2018.03.05 22:05 1070.60000000 1070.23000000 1070.10000000 1070.62000000 1070.05570136 0.57600402 170 1520287800 2018.03.05 22:10 1070.21000000 1070.32000000 1070.10000000 1070.41000000 1070.08087265 0.55360963 136 1520288100 2018.03.05 22:15 1070.31000000 1070.00000000 1069.89000000 1070.35000000 1070.07317050 0.53609456 205 1520288400 2018.03.05 22:20 1069.99000000 1070.14000000 1069.83000000 1070.29000000 1070.07953521 0.53765104 153 1520288700 2018.03.05 22:25 1070.16000000 1070.23000000 1070.11000000 1070.39000000 1070.09386519 0.53269083 147 1520289000 2018.03.05 22:30 1070.21000000 1070.14000000 1069.82000000 1070.21000000 1070.09825898 0.49465899 190 1520289300 2018.03.05 22:35 1070.18000000 1070.05000000 1070.05000000 1070.39000000 1070.09366289 0.45638470 112 1520289600 2018.03.05 22:40 1070.05000000 1070.08000000 1069.98000000 1070.17000000 1070.09236166 0.42640406 92 1520289900 2018.03.05 22:45 1070.05000000 1069.80000000 1069.75000000 1070.10000000 1070.06451769 0.37636900 111 1520290200 2018.03.05 22:50 1069.83000000 1069.55000000 1069.50000000 1069.84000000 1070.01551601 0.35713941 86 1520290500 2018.03.05 22:55 1069.53000000 1069.54000000 1069.30000000 1069.63000000 1069.97022877 0.35824653 227 1520290800 2018.03.05 23:00 1069.56000000 1070.39000000 1069.56000000 1070.42000000 1070.01020698 0.35222563 208 1520291100 2018.03.05 23:05 1070.43000000 1070.61000000 1070.38000000 1070.62000000 1070.06733013 0.34191684 100 1520291400 2018.03.05 23:10 1070.58000000 1070.32000000 1070.32000000 1070.64000000 1070.09139392 0.31623539 78 1520291700 2018.03.05 23:15 1070.31000000 1070.18000000 1070.06000000 1070.31000000 1070.09983260 0.31109641 72 1520292000 2018.03.05 23:20 1070.20000000 1070.09000000 1070.08000000 1070.30000000 1070.09889616 0.31070266 47 1520292300 2018.03.05 23:25 1070.09000000 1070.01000000 1069.95000000 1070.11000000 1070.09042986 0.30896646 90 1520292600 2018.03.05 23:30 1069.90000000 1069.94000000 1069.64000000 1069.97000000 1070.07610321 0.30906239 131 1520292900 2018.03.05 23:35 1069.95000000 1069.89000000 1069.87000000 1070.08000000 1070.05837909 0.27780437 103 1520293200 2018.03.05 23:40 1069.87000000 1069.88000000 1069.78000000 1069.99000000 1070.04139061 0.25757501 134 1520293500 2018.03.05 23:45 1069.89000000 1070.05000000 1069.81000000 1070.09000000 1070.04221055 0.25404577 101 1520293800 2018.03.05 23:50 1070.07000000 1070.09000000 1069.82000000 1070.17000000 1070.04676192 0.24648328 149 1520294100 2018.03.05 23:55 1070.08000000 1070.13000000 1069.99000000 1070.22000000 1070.05468936 0.24681047 139 1520298000 2018.03.06 01:00 1069.93000000 1070.36000000 1069.93000000 1070.37000000 1070.08376656 0.25567730 262 1520298300 2018.03.06 01:05 1070.31000000 1070.97000000 1070.27000000 1071.01000000 1070.16816975 0.32766588 269 1520298600 2018.03.06 01:10 1071.01000000 1070.20000000 1069.98000000 1071.01000000 1070.17120120 0.32826665 270 1520298900 2018.03.06 01:15 1070.20000000 1070.19000000 1070.11000000 1070.74000000 1070.17299156 0.32749351 188 1520299200 2018.03.06 01:20 1070.18000000 1070.14000000 1070.14000000 1070.55000000 1070.16984951 0.32638768 95 1520299500 2018.03.06 01:25 1070.13000000 1070.39000000 1070.13000000 1070.51000000 1070.19081622 0.32179573 71 1520299800 2018.03.06 01:30 1070.40000000 1070.40000000 1070.17000000 1070.46000000 1070.21073849 0.29274101 91 1520300100 2018.03.06 01:35 1070.36000000 1070.45000000 1070.20000000 1070.60000000 1070.23352530 0.25597700 81 1520300400 2018.03.06 01:40 1070.45000000 1070.58000000 1070.41000000 1070.78000000 1070.26652289 0.26595639 79 1520300700 2018.03.06 01:45 1070.61000000 1071.01000000 1070.44000000 1071.01000000 1070.33733023 0.31291157 110 1520301000 2018.03.06 01:50 1070.99000000 1070.77000000 1070.72000000 1071.03000000 1070.37853688 0.33643287 110 1520301300 2018.03.06 01:55 1070.76000000 1070.70000000 1070.56000000 1070.78000000 1070.40915241 0.34841727 106 1520301600 2018.03.06 02:00 1070.64000000 1070.85000000 1070.62000000 1071.08000000 1070.45113790 0.36434719 164 1520301900 2018.03.06 02:05 1070.83000000 1071.04000000 1070.82000000 1071.09000000 1070.50722000 0.38609516 134 1520302200 2018.03.06 02:10 1071.04000000 1070.81000000 1070.81000000 1071.25000000 1070.53605619 0.37681060 212 1520302500 2018.03.06 02:15 1070.84000000 1070.80000000 1070.78000000 1071.06000000 1070.56119370 0.35710271 167 1520302800 2018.03.06 02:20 1070.85000000 1071.05000000 1070.50000000 1071.17000000 1070.60774668 0.34578920 250 1520303100 2018.03.06 02:25 1071.03000000 1070.79000000 1070.72000000 1071.04000000 1070.62510414 0.32670037 181 1520303400 2018.03.06 02:30 1070.81000000 1070.63000000 1070.39000000 1070.81000000 1070.62557041 0.30402141 292 1520303700 2018.03.06 02:35 1070.67000000 1070.49000000 1070.32000000 1070.94000000 1070.61265894 0.28526373 342 1520304000 2018.03.06 02:40 1070.52000000 1070.93000000 1070.48000000 1070.97000000 1070.64288190 0.28513315 273 1520304300 2018.03.06 02:45 1070.88000000 1071.01000000 1070.72000000 1071.08000000 1070.67784553 0.28741943 214 1520304600 2018.03.06 02:50 1071.04000000 1071.05000000 1070.82000000 1071.13000000 1070.71328881 0.27842464 285 1520304900 2018.03.06 02:55 1071.05000000 1070.62000000 1070.62000000 1071.10000000 1070.70440416 0.25408617 230 1520305200 2018.03.06 03:00 1070.65000000 1070.28000000 1070.16000000 1070.79000000 1070.66398472 0.24807881 322 1520305500 2018.03.06 03:05 1070.32000000 1070.55000000 1070.18000000 1070.58000000 1070.65312903 0.24539445 303 1520305800 2018.03.06 03:10 1070.52000000 1070.41000000 1070.37000000 1070.77000000 1070.62997389 0.25411769 187 1520306100 2018.03.06 03:15 1070.38000000 1070.36000000 1070.19000000 1070.55000000 1070.60426209 0.26970283 227 1520306400 2018.03.06 03:20 1070.34000000 1070.33000000 1070.28000000 1070.70000000 1070.57814189 0.28880545 237 1520306700 2018.03.06 03:25 1070.38000000 1070.38000000 1070.31000000 1070.64000000 1070.55927123 0.28411029 200 1520307000 2018.03.06 03:30 1070.40000000 1070.30000000 1070.01000000 1070.51000000 1070.53457873 0.29645923 365 1520307300 2018.03.06 03:35 1070.32000000 1069.93000000 1069.86000000 1070.48000000 1070.47699981 0.34519134 391 1520307600 2018.03.06 03:40 1069.93000000 1070.41000000 1069.84000000 1070.46000000 1070.47061887 0.33785197 287 1520307900 2018.03.06 03:45 1070.39000000 1070.15000000 1070.13000000 1070.42000000 1070.44008374 0.33122385 242 1520308200 2018.03.06 03:50 1070.18000000 1070.23000000 1070.06000000 1070.29000000 1070.42007577 0.33056403 369 1520308500 2018.03.06 03:55 1070.21000000 1070.42000000 1070.18000000 1070.44000000 1070.42006855 0.31946337 225 1520308800 2018.03.06 04:00 1070.42000000 1070.28000000 1070.21000000 1070.47000000 1070.40672869 0.29138862 334 1520309100 2018.03.06 04:05 1070.32000000 1070.21000000 1070.08000000 1070.33000000 1070.38799262 0.28533120 362 1520309400 2018.03.06 04:10 1070.21000000 1070.17000000 1070.02000000 1070.28000000 1070.36723142 0.28783672 370 1520309700 2018.03.06 04:15 1070.17000000 1070.08000000 1070.00000000 1070.25000000 1070.33987605 0.29838922 254 1520310000 2018.03.06 04:20 1070.09000000 1070.22000000 1070.04000000 1070.30000000 1070.32845928 0.27046089 236 1520310300 2018.03.06 04:25 1070.22000000 1070.30000000 1070.05000000 1070.36000000 1070.32574887 0.22361145 134 1520310600 2018.03.06 04:30 1070.31000000 1070.19000000 1070.11000000 1070.41000000 1070.31282041 0.15480675 145 1520310900 2018.03.06 04:35 1070.17000000 1070.01000000 1069.96000000 1070.20000000 1070.28398037 0.14712606 204 1520311200 2018.03.06 04:40 1070.06000000 1070.18000000 1069.96000000 1070.23000000 1070.27407748 0.14737664 165 1520311500 2018.03.06 04:45 1070.20000000 1070.06000000 1069.97000000 1070.28000000 1070.25368915 0.13734554 122 1520311800 2018.03.06 04:50 1070.04000000 1070.30000000 1070.03000000 1070.45000000 1070.25809970 0.13422925 112 1520312100 2018.03.06 04:55 1070.33000000 1070.38000000 1070.23000000 1070.40000000 1070.26970926 0.13823816 140 1520312400 2018.03.06 05:00 1070.41000000 1070.46000000 1070.29000000 1070.52000000 1070.28783218 0.14965817 155 1520312700 2018.03.06 05:05 1070.49000000 1070.49000000 1070.34000000 1070.50000000 1070.30708626 0.16213212 68 1520313000 2018.03.06 05:10 1070.48000000 1070.35000000 1070.26000000 1070.57000000 1070.31117328 0.16411365 113 1520313300 2018.03.06 05:15 1070.33000000 1070.50000000 1070.33000000 1070.62000000 1070.32915678 0.15255714 144 1520313600 2018.03.06 05:20 1070.50000000 1070.73000000 1070.48000000 1070.84000000 1070.36733233 0.18913297 249 1520313900 2018.03.06 05:25 1070.73000000 1070.67000000 1070.59000000 1070.74000000 1070.39615782 0.20503584 101 1520314200 2018.03.06 05:30 1070.69000000 1070.85000000 1070.62000000 1070.94000000 1070.43938088 0.23971787 151 1520314500 2018.03.06 05:35 1070.84000000 1070.80000000 1070.64000000 1070.86000000 1070.47372556 0.26547566 157 1520314800 2018.03.06 05:40 1070.77000000 1070.65000000 1070.58000000 1070.92000000 1070.49051360 0.27126234 134 1520315100 2018.03.06 05:45 1070.68000000 1070.60000000 1070.57000000 1070.71000000 1070.50094088 0.26880291 90 1520315400 2018.03.06 05:50 1070.62000000 1070.74000000 1070.60000000 1070.80000000 1070.52370841 0.27106475 115 1520315700 2018.03.06 05:55 1070.74000000 1070.63000000 1070.48000000 1070.75000000 1070.53383142 0.25628219 115 1520316000 2018.03.06 06:00 1070.63000000 1070.81000000 1070.57000000 1070.90000000 1070.56013319 0.26044193 110 1520316300 2018.03.06 06:05 1070.79000000 1071.01000000 1070.73000000 1071.05000000 1070.60297765 0.28248418 147 1520316600 2018.03.06 06:10 1071.04000000 1070.72000000 1070.72000000 1071.04000000 1070.61412264 0.27078857 92 1520316900 2018.03.06 06:15 1070.72000000 1070.92000000 1070.70000000 1071.00000000 1070.64325381 0.24872615 140 1520317200 2018.03.06 06:20 1070.92000000 1070.72000000 1070.72000000 1070.92000000 1070.65056297 0.22766128 95 1520317500 2018.03.06 06:25 1070.75000000 1070.53000000 1070.50000000 1070.81000000 1070.63908079 0.18728684 142 1520317800 2018.03.06 06:30 1070.54000000 1070.58000000 1070.47000000 1070.71000000 1070.63345404 0.17243959 140 1520318100 2018.03.06 06:35 1070.57000000 1070.59000000 1070.51000000 1070.65000000 1070.62931556 0.16406341 78 1520318400 2018.03.06 06:40 1070.56000000 1070.93000000 1070.56000000 1071.00000000 1070.65795218 0.16520036 94 1520318700 2018.03.06 06:45 1070.92000000 1071.24000000 1070.86000000 1071.34000000 1070.71338530 0.19511844 224 1520319000 2018.03.06 06:50 1071.23000000 1071.49000000 1071.13000000 1071.49000000 1070.78734861 0.23754614 188 1520319300 2018.03.06 06:55 1071.51000000 1071.75000000 1071.39000000 1072.28000000 1070.87902969 0.30970767 374 1520319600 2018.03.06 07:00 1071.74000000 1071.60000000 1071.49000000 1071.81000000 1070.94769353 0.35185290 243 1520319900 2018.03.06 07:05 1071.60000000 1071.66000000 1071.46000000 1071.75000000 1071.01553224 0.38836073 235 1520320200 2018.03.06 07:10 1071.66000000 1071.46000000 1071.41000000 1071.67000000 1071.05786251 0.40601876 177 1520320500 2018.03.06 07:15 1071.46000000 1071.50000000 1071.42000000 1071.54000000 1071.09997084 0.42118826 74 1520320800 2018.03.06 07:20 1071.52000000 1071.45000000 1071.43000000 1071.58000000 1071.13330695 0.42199312 96 1520321100 2018.03.06 07:25 1071.43000000 1071.58000000 1071.41000000 1071.77000000 1071.17584914 0.42291930 164 1520321400 2018.03.06 07:30 1071.59000000 1071.29000000 1071.29000000 1071.67000000 1071.18672065 0.41386148 158 1520321700 2018.03.06 07:35 1071.31000000 1071.51000000 1070.85000000 1071.51000000 1071.21750916 0.40394576 207 1520322000 2018.03.06 07:40 1071.48000000 1071.84000000 1071.48000000 1072.00000000 1071.27679400 0.42147472 266 1520322300 2018.03.06 07:45 1071.84000000 1071.90000000 1071.60000000 1072.05000000 1071.33614696 0.44571457 288 1520322600 2018.03.06 07:50 1071.89000000 1071.53000000 1071.45000000 1071.95000000 1071.35460915 0.42790758 260 1520322900 2018.03.06 07:55 1071.53000000 1071.31000000 1071.16000000 1071.57000000 1071.35036066 0.41654484 310 1520323200 2018.03.06 08:00 1071.34000000 1071.61000000 1071.11000000 1071.70000000 1071.37508822 0.39594991 302 1520323500 2018.03.06 08:05 1071.62000000 1071.36000000 1071.34000000 1071.70000000 1071.37365124 0.34810707 205 1520323800 2018.03.06 08:10 1071.39000000 1071.57000000 1071.29000000 1071.60000000 1071.39235113 0.29797386 175 1520324100 2018.03.06 08:15 1071.55000000 1071.83000000 1071.54000000 1071.93000000 1071.43403197 0.23923100 314 1520324400 2018.03.06 08:20 1071.83000000 1071.81000000 1071.57000000 1071.89000000 1071.46983845 0.20865177 150 1520324700 2018.03.06 08:25 1071.81000000 1071.77000000 1071.57000000 1071.94000000 1071.49842526 0.19821474 205 1520325000 2018.03.06 08:30 1071.80000000 1071.93000000 1071.62000000 1072.02000000 1071.53952762 0.20216130 328 1520325300 2018.03.06 08:35 1071.95000000 1071.79000000 1071.65000000 1071.96000000 1071.56338213 0.19687408 207 1520325600 2018.03.06 08:40 1071.79000000 1071.92000000 1071.66000000 1072.08000000 1071.59734574 0.20398924 268 1520325900 2018.03.06 08:45 1071.91000000 1072.03000000 1071.77000000 1072.13000000 1071.63855091 0.21948720 481 1520326200 2018.03.06 08:50 1072.05000000 1071.93000000 1071.74000000 1072.43000000 1071.66630796 0.22290308 348 1520326500 2018.03.06 08:55 1071.91000000 1071.76000000 1071.67000000 1072.03000000 1071.67523101 0.22015897 492 1520326800 2018.03.06 09:00 1071.76000000 1071.49000000 1071.40000000 1071.87000000 1071.65758997 0.22002448 537 1520327100 2018.03.06 09:05 1071.48000000 1071.28000000 1071.17000000 1071.59000000 1071.62162902 0.24008327 615 1520327400 2018.03.06 09:10 1071.29000000 1070.88000000 1070.71000000 1071.29000000 1071.55099768 0.29831438 633 1520327700 2018.03.06 09:15 1070.85000000 1070.59000000 1070.40000000 1070.93000000 1071.45947409 0.39194307 619 1520328000 2018.03.06 09:20 1070.61000000 1070.78000000 1070.39000000 1070.87000000 1071.39476227 0.43106892 668 1520328300 2018.03.06 09:25 1070.76000000 1070.55000000 1070.41000000 1070.84000000 1071.31430872 0.47947043 565 1520328600 2018.03.06 09:30 1070.56000000 1070.32000000 1070.21000000 1070.85000000 1071.21961266 0.55409778 649 1520328900 2018.03.06 09:35 1070.31000000 1070.26000000 1070.12000000 1070.45000000 1071.12822097 0.62373694 527 1520329200 2018.03.06 09:40 1070.29000000 1070.51000000 1070.26000000 1070.68000000 1071.06934279 0.64989723 500 1520329500 2018.03.06 09:45 1070.54000000 1070.64000000 1070.35000000 1070.67000000 1071.02845300 0.66814825 525 1520329800 2018.03.06 09:50 1070.62000000 1070.67000000 1070.47000000 1070.77000000 1070.99431462 0.67348882 462 1520330100 2018.03.06 09:55 1070.65000000 1070.78000000 1070.59000000 1071.22000000 1070.97390370 0.65509202 567 1520330400 2018.03.06 10:00 1070.76000000 1070.86000000 1070.66000000 1071.17000000 1070.96305573 0.63126667 808 1520330700 2018.03.06 10:05 1070.85000000 1071.43000000 1070.83000000 1071.47000000 1071.00752661 0.60403664 647 1520331000 2018.03.06 10:10 1071.46000000 1070.98000000 1070.94000000 1071.49000000 1071.00490503 0.56806499 567 1520331300 2018.03.06 10:15 1070.98000000 1071.30000000 1070.94000000 1071.32000000 1071.03300931 0.54277133 606 1520331600 2018.03.06 10:20 1071.28000000 1071.02000000 1070.93000000 1071.29000000 1071.03177033 0.50517198 500 1520331900 2018.03.06 10:25 1071.00000000 1071.14000000 1070.95000000 1071.22000000 1071.04207792 0.45560731 472 1520332200 2018.03.06 10:30 1071.11000000 1071.49000000 1071.11000000 1071.64000000 1071.08473716 0.43476086 577 1520332500 2018.03.06 10:35 1071.49000000 1071.67000000 1071.33000000 1071.73000000 1071.14047648 0.45108585 581 1520332800 2018.03.06 10:40 1071.65000000 1071.66000000 1071.59000000 1071.78000000 1071.18995491 0.48280690 418 1520333100 2018.03.06 10:45 1071.68000000 1071.31000000 1071.16000000 1071.68000000 1071.20138778 0.48909919 488 1520333400 2018.03.06 10:50 1071.31000000 1071.36000000 1071.27000000 1071.66000000 1071.21649370 0.49259628 676 1520333700 2018.03.06 10:55 1071.34000000 1071.65000000 1071.17000000 1071.69000000 1071.25778002 0.50043471 403 1520334000 2018.03.06 11:00 1071.64000000 1071.71000000 1071.55000000 1071.89000000 1071.30084859 0.51736226 448 1520334300 2018.03.06 11:05 1071.73000000 1072.21000000 1071.68000000 1072.27000000 1071.38743444 0.56096561 442 1520334600 2018.03.06 11:10 1072.21000000 1071.90000000 1071.64000000 1072.21000000 1071.43625020 0.53744339 507 1520334900 2018.03.06 11:15 1071.90000000 1071.87000000 1071.68000000 1072.09000000 1071.47755971 0.49130082 488 1520335200 2018.03.06 11:20 1071.90000000 1072.19000000 1071.87000000 1072.19000000 1071.54541116 0.48596398 523 1520335500 2018.03.06 11:25 1072.19000000 1072.70000000 1072.11000000 1072.82000000 1071.65537201 0.53385783 670 1520335800 2018.03.06 11:30 1072.70000000 1072.63000000 1072.50000000 1072.81000000 1071.74819372 0.55149442 491 1520336100 2018.03.06 11:35 1072.66000000 1072.34000000 1072.32000000 1072.75000000 1071.80455622 0.53541224 552 1520336400 2018.03.06 11:40 1072.34000000 1072.58000000 1072.32000000 1072.58000000 1071.87840801 0.53348000 531 1520336700 2018.03.06 11:45 1072.58000000 1072.18000000 1072.13000000 1072.58000000 1071.90713106 0.53361082 462 1520337000 2018.03.06 11:50 1072.18000000 1072.24000000 1072.04000000 1072.39000000 1071.93883286 0.50145168 555 1520337300 2018.03.06 11:55 1072.24000000 1072.73000000 1072.19000000 1072.96000000 1072.01418211 0.51913870 797 1520337600 2018.03.06 12:00 1072.73000000 1073.33000000 1072.71000000 1073.42000000 1072.13949810 0.56103421 713 1520337900 2018.03.06 12:05 1073.31000000 1073.82000000 1073.23000000 1073.82000000 1072.29954590 0.64741398 656 1520338200 2018.03.06 12:10 1073.80000000 1073.68000000 1073.45000000 1074.11000000 1072.43101772 0.70850552 848 1520338500 2018.03.06 12:15 1073.68000000 1073.35000000 1073.26000000 1073.72000000 1072.51853984 0.73023279 646 1520338800 2018.03.06 12:20 1073.32000000 1074.07000000 1072.98000000 1074.17000000 1072.66629795 0.80390576 645 1520339100 2018.03.06 12:25 1074.10000000 1073.87000000 1073.73000000 1074.20000000 1072.78093624 0.80645802 398 1520339400 2018.03.06 12:30 1073.85000000 1073.68000000 1073.65000000 1074.06000000 1072.86656136 0.77767519 515 1520339700 2018.03.06 12:35 1073.68000000 1073.72000000 1073.65000000 1073.90000000 1072.94784123 0.76034185 453 1520340000 2018.03.06 12:40 1073.72000000 1073.47000000 1073.41000000 1073.92000000 1072.99757064 0.72082319 504 1520340300 2018.03.06 12:45 1073.47000000 1073.21000000 1073.18000000 1073.52000000 1073.01780201 0.70144864 506 1520340600 2018.03.06 12:50 1073.24000000 1073.03000000 1072.79000000 1073.24000000 1073.01896372 0.65538243 641 1520340900 2018.03.06 12:55 1073.01000000 1073.15000000 1072.93000000 1073.27000000 1073.03144337 0.60212070 381 1520341200 2018.03.06 13:00 1073.19000000 1072.72000000 1072.66000000 1073.29000000 1073.00178209 0.58174535 476 1520341500 2018.03.06 13:05 1072.71000000 1072.57000000 1072.33000000 1072.75000000 1072.96065999 0.59538745 896 1520341800 2018.03.06 13:10 1072.57000000 1072.53000000 1072.17000000 1072.57000000 1072.91964475 0.61033811 692 1520342100 2018.03.06 13:15 1072.50000000 1072.37000000 1072.25000000 1072.63000000 1072.86729763 0.62770332 592 1520342400 2018.03.06 13:20 1072.35000000 1070.87000000 1070.76000000 1072.37000000 1072.67707881 0.82899665 985 1520342700 2018.03.06 13:25 1070.89000000 1070.04000000 1070.00000000 1070.92000000 1072.42592845 1.09951901 1381 1520343000 2018.03.06 13:30 1070.01000000 1070.18000000 1069.38000000 1070.23000000 1072.21203050 1.29365526 1531 1520343300 2018.03.06 13:35 1070.18000000 1069.85000000 1069.79000000 1070.32000000 1071.98707521 1.48263732 855 1520343600 2018.03.06 13:40 1069.87000000 1070.64000000 1069.71000000 1070.79000000 1071.85878234 1.53536964 1043 1520343900 2018.03.06 13:45 1070.63000000 1070.93000000 1070.63000000 1071.14000000 1071.77032688 1.52023864 946 1520344200 2018.03.06 13:50 1070.93000000 1071.24000000 1070.77000000 1071.30000000 1071.71981955 1.48200039 919 1520344500 2018.03.06 13:55 1071.21000000 1070.89000000 1070.15000000 1071.34000000 1071.64078912 1.47389225 1153 1520344800 2018.03.06 14:00 1070.89000000 1071.21000000 1070.73000000 1071.27000000 1071.59976159 1.38507756 821 1520345100 2018.03.06 14:05 1071.19000000 1070.77000000 1070.54000000 1071.21000000 1071.52073667 1.31966442 831 1520345400 2018.03.06 14:10 1070.75000000 1070.40000000 1070.32000000 1070.93000000 1071.41399985 1.27224804 825 1520345700 2018.03.06 14:15 1070.37000000 1070.38000000 1070.27000000 1070.66000000 1071.31552367 1.19885694 700 1520346000 2018.03.06 14:20 1070.38000000 1070.82000000 1070.06000000 1070.82000000 1071.26833094 1.10756641 701 1520346300 2018.03.06 14:25 1070.82000000 1070.58000000 1070.27000000 1070.82000000 1071.20277561 1.03193893 617 1520346600 2018.03.06 14:30 1070.56000000 1070.55000000 1070.25000000 1070.65000000 1071.14060651 0.95636920 648 1520346900 2018.03.06 14:35 1070.56000000 1070.59000000 1070.16000000 1070.67000000 1071.08816779 0.84652370 797 1520347200 2018.03.06 14:40 1070.61000000 1069.99000000 1069.83000000 1070.64000000 1070.98358038 0.78042328 509 1520347500 2018.03.06 14:45 1069.99000000 1069.65000000 1069.48000000 1070.15000000 1070.85657273 0.72273061 747 1520347800 2018.03.06 14:50 1069.66000000 1070.37000000 1069.66000000 1070.40000000 1070.81023247 0.61156378 915 1520348100 2018.03.06 14:55 1070.39000000 1070.34000000 1069.98000000 1070.40000000 1070.76544842 0.48881475 735 1520348400 2018.03.06 15:00 1070.34000000 1071.44000000 1070.34000000 1071.86000000 1070.82969143 0.54208208 1349 1520348700 2018.03.06 15:05 1071.47000000 1071.44000000 1071.37000000 1071.96000000 1070.88781606 0.55665507 1017 1520349000 2018.03.06 15:10 1071.45000000 1071.09000000 1070.96000000 1071.80000000 1070.90707167 0.54411453 1050 1520349300 2018.03.06 15:15 1071.09000000 1071.44000000 1070.98000000 1071.56000000 1070.95782675 0.52357406 1258 1520349600 2018.03.06 15:20 1071.42000000 1072.07000000 1071.41000000 1072.35000000 1071.06374801 0.61120111 1490 1520349900 2018.03.06 15:25 1072.07000000 1072.00000000 1071.79000000 1072.30000000 1071.15291487 0.67841848 1641 1520350200 2018.03.06 15:30 1071.99000000 1072.24000000 1071.96000000 1072.54000000 1071.25644678 0.76115484 1212 1520350500 2018.03.06 15:35 1072.23000000 1073.15000000 1072.23000000 1073.27000000 1071.43678519 0.93142819 1540 1520350800 2018.03.06 15:40 1073.12000000 1072.84000000 1072.79000000 1073.40000000 1071.57042469 1.03407351 1378 1520351100 2018.03.06 15:45 1072.91000000 1072.98000000 1072.39000000 1073.14000000 1071.70466996 1.11770463 1222 1520351400 2018.03.06 15:50 1072.94000000 1073.03000000 1072.69000000 1073.22000000 1071.83089187 1.16514930 1731 1520351700 2018.03.06 15:55 1072.97000000 1073.58000000 1072.91000000 1073.81000000 1071.99747359 1.24101288 1888 1520352000 2018.03.06 16:00 1073.62000000 1073.48000000 1073.25000000 1074.09000000 1072.13866659 1.30417025 1997 1520352300 2018.03.06 16:05 1073.46000000 1073.34000000 1073.17000000 1073.53000000 1072.25307929 1.32158841 1537 1520352600 2018.03.06 16:10 1073.47000000 1073.81000000 1073.09000000 1073.84000000 1072.40135745 1.35519969 1385 1520352900 2018.03.06 16:15 1073.81000000 1073.46000000 1073.36000000 1074.05000000 1072.50218055 1.34242538 1333 1520353200 2018.03.06 16:20 1073.46000000 1073.62000000 1073.34000000 1073.73000000 1072.60863955 1.26890412 1697 1520353500 2018.03.06 16:25 1073.75000000 1073.70000000 1073.51000000 1074.29000000 1072.71257864 1.12756784 1967 1520353800 2018.03.06 16:30 1073.70000000 1073.71000000 1073.30000000 1073.98000000 1072.80757115 1.03438889 1505 1520354100 2018.03.06 16:35 1073.70000000 1074.00000000 1073.31000000 1074.08000000 1072.92113580 0.92003053 1389 1520354400 2018.03.06 16:40 1074.01000000 1074.28000000 1073.67000000 1074.32000000 1073.05055144 0.91378677 1069 1520354700 2018.03.06 16:45 1074.31000000 1075.17000000 1074.17000000 1075.36000000 1073.25240368 0.96473515 1405 1520355000 2018.03.06 16:50 1075.19000000 1075.28000000 1074.98000000 1075.53000000 1073.44550810 0.94794127 1312 1520355300 2018.03.06 16:55 1075.26000000 1074.64000000 1074.26000000 1075.32000000 1073.55926923 0.87467172 1565 1520355600 2018.03.06 17:00 1074.64000000 1075.29000000 1074.16000000 1075.29000000 1073.72410073 0.88954757 1875 1520355900 2018.03.06 17:05 1075.23000000 1075.30000000 1074.95000000 1075.66000000 1073.87418638 0.86780000 2199 1520356200 2018.03.06 17:10 1075.27000000 1075.64000000 1075.19000000 1076.07000000 1074.04235910 0.86969737 2078 1520356500 2018.03.06 17:15 1075.70000000 1075.65000000 1075.33000000 1076.09000000 1074.19546776 0.91614773 1987 1520356800 2018.03.06 17:20 1075.63000000 1076.33000000 1075.63000000 1076.52000000 1074.39875654 0.98397353 2108 1520357100 2018.03.06 17:25 1076.33000000 1076.22000000 1076.04000000 1076.61000000 1074.57220830 1.01809765 1695 1520357400 2018.03.06 17:30 1076.24000000 1076.43000000 1076.03000000 1076.56000000 1074.74914084 1.04651225 1763 1520357700 2018.03.06 17:35 1076.41000000 1077.25000000 1076.21000000 1077.41000000 1074.98731791 1.16523342 1981 1520358000 2018.03.06 17:40 1077.18000000 1076.91000000 1076.54000000 1077.40000000 1075.17043049 1.20720349 1826 1520358300 2018.03.06 17:45 1076.86000000 1077.40000000 1076.71000000 1077.50000000 1075.38277044 1.25259135 2241 1520358600 2018.03.06 17:50 1077.50000000 1077.53000000 1076.88000000 1077.61000000 1075.58726849 1.30938634 2451 1520358900 2018.03.06 17:55 1077.52000000 1077.67000000 1077.22000000 1078.06000000 1075.78562388 1.31871717 2133 1520359200 2018.03.06 18:00 1077.66000000 1077.94000000 1077.27000000 1078.10000000 1075.99080255 1.32883721 2408 1520359500 2018.03.06 18:05 1078.03000000 1077.41000000 1077.20000000 1078.14000000 1076.12596422 1.27249054 2627 1520359800 2018.03.06 18:10 1077.41000000 1077.44000000 1077.28000000 1077.90000000 1076.25111048 1.18895194 2005 1520360100 2018.03.06 18:15 1077.46000000 1077.75000000 1077.39000000 1077.86000000 1076.39386186 1.12122441 2089 1520360400 2018.03.06 18:20 1077.74000000 1077.84000000 1077.64000000 1077.96000000 1076.53158930 1.05499273 1714 1520360700 2018.03.06 18:25 1077.83000000 1077.50000000 1077.27000000 1078.02000000 1076.62381889 1.02469266 1663 1520361000 2018.03.06 18:30 1077.53000000 1077.15000000 1077.04000000 1077.67000000 1076.67393138 0.98079428 1194 1520361300 2018.03.06 18:35 1077.13000000 1076.91000000 1076.76000000 1077.21000000 1076.69641411 0.86558040 1065 1520361600 2018.03.06 18:40 1076.89000000 1077.31000000 1076.82000000 1077.32000000 1076.75485086 0.79971360 976 1520361900 2018.03.06 18:45 1077.31000000 1076.83000000 1076.69000000 1077.35000000 1076.76200792 0.72783401 1315 1520362200 2018.03.06 18:50 1076.87000000 1077.46000000 1076.70000000 1077.55000000 1076.82848336 0.66667634 1135 1520362500 2018.03.06 18:55 1077.41000000 1077.36000000 1077.07000000 1077.54000000 1076.87910399 0.59232727 1156 1520362800 2018.03.06 19:00 1077.35000000 1077.33000000 1077.25000000 1077.69000000 1076.92204647 0.55962715 1076 1520363100 2018.03.06 19:05 1077.28000000 1076.70000000 1076.46000000 1077.42000000 1076.90089918 0.55469872 1133 1520363400 2018.03.06 19:10 1076.63000000 1076.36000000 1076.18000000 1076.91000000 1076.84938498 0.59603857 1285 1520363700 2018.03.06 19:15 1076.42000000 1076.72000000 1076.22000000 1076.75000000 1076.83706260 0.59894912 909 1520364000 2018.03.06 19:20 1076.72000000 1076.85000000 1076.60000000 1077.48000000 1076.83829473 0.59783750 1099 1520364300 2018.03.06 19:25 1076.85000000 1076.93000000 1076.76000000 1077.14000000 1076.84702857 0.57874693 927 1520364600 2018.03.06 19:30 1077.07000000 1076.84000000 1076.71000000 1077.22000000 1076.84635918 0.55867795 950 1520364900 2018.03.06 19:35 1076.82000000 1076.91000000 1076.60000000 1077.04000000 1076.85242021 0.52386357 835 1520365200 2018.03.06 19:40 1076.85000000 1076.83000000 1076.59000000 1077.06000000 1076.85028495 0.46526375 979 1520365500 2018.03.06 19:45 1076.89000000 1076.21000000 1076.17000000 1076.89000000 1076.78930543 0.50078202 880 1520365800 2018.03.06 19:50 1076.19000000 1076.06000000 1075.94000000 1076.35000000 1076.71984777 0.53782710 736 1520366100 2018.03.06 19:55 1076.02000000 1075.43000000 1075.43000000 1076.35000000 1076.59700513 0.61070462 1211 1520366400 2018.03.06 20:00 1075.46000000 1075.61000000 1075.39000000 1076.17000000 1076.50300464 0.62035197 706 1520366700 2018.03.06 20:05 1075.59000000 1075.80000000 1075.46000000 1075.86000000 1076.43605182 0.62292112 443 1520367000 2018.03.06 20:10 1075.81000000 1074.98000000 1074.91000000 1075.88000000 1076.29738021 0.72480646 461 1520367300 2018.03.06 20:15 1074.93000000 1075.59000000 1074.84000000 1075.77000000 1076.23001067 0.75111858 371 1520367600 2018.03.06 20:20 1075.64000000 1075.68000000 1075.52000000 1075.84000000 1076.17762870 0.73759936 301 1520367900 2018.03.06 20:25 1075.67000000 1076.04000000 1075.26000000 1076.06000000 1076.16452121 0.72754067 428 1520368200 2018.03.06 20:30 1076.02000000 1076.30000000 1075.79000000 1076.38000000 1076.17742395 0.66506121 360 1520368500 2018.03.06 20:35 1076.32000000 1076.13000000 1075.96000000 1076.35000000 1076.17290738 0.61098777 227 1520368800 2018.03.06 20:40 1076.11000000 1075.99000000 1075.82000000 1076.27000000 1076.15548763 0.55606951 240 1520369100 2018.03.06 20:45 1076.02000000 1076.40000000 1075.95000000 1076.69000000 1076.17877452 0.54464562 347 1520369400 2018.03.06 20:50 1076.37000000 1075.90000000 1075.72000000 1076.37000000 1076.15222457 0.54643431 219 1520369700 2018.03.06 20:55 1075.90000000 1075.75000000 1075.30000000 1075.90000000 1076.11391747 0.53750218 322 1520370000 2018.03.06 21:00 1075.78000000 1075.64000000 1075.61000000 1075.97000000 1076.06878247 0.51904260 297 1520370300 2018.03.06 21:05 1075.67000000 1075.83000000 1075.59000000 1076.15000000 1076.04604128 0.48205615 191 1520370600 2018.03.06 21:10 1075.83000000 1075.77000000 1075.69000000 1075.98000000 1076.01975164 0.44712030 180 1520370900 2018.03.06 21:15 1075.80000000 1075.97000000 1075.70000000 1076.06000000 1076.01501339 0.39907167 219 1520371200 2018.03.06 21:20 1076.00000000 1075.64000000 1075.51000000 1076.65000000 1075.97929782 0.34866641 326 1520371500 2018.03.06 21:25 1075.66000000 1076.07000000 1075.65000000 1076.11000000 1075.98793613 0.34927023 162 1520371800 2018.03.06 21:30 1076.09000000 1076.43000000 1076.06000000 1076.47000000 1076.03003745 0.38091819 158 1520372100 2018.03.06 21:35 1076.47000000 1076.45000000 1076.27000000 1076.51000000 1076.07003388 0.38475528 154 1520372400 2018.03.06 21:40 1076.43000000 1076.51000000 1076.22000000 1076.54000000 1076.11193542 0.39936605 142 1520372700 2018.03.06 21:45 1076.51000000 1076.18000000 1076.13000000 1076.61000000 1076.11841776 0.39602916 133 1520373000 2018.03.06 21:50 1076.20000000 1076.05000000 1075.97000000 1076.29000000 1076.11190178 0.30163082 329 1520373300 2018.03.06 21:55 1076.03000000 1075.97000000 1075.89000000 1076.30000000 1076.09838733 0.27653744 448 1520373600 2018.03.06 22:00 1076.03000000 1076.23000000 1075.82000000 1076.32000000 1076.11092187 0.26390041 273 1520373900 2018.03.06 22:05 1076.24000000 1076.10000000 1076.02000000 1076.26000000 1076.10988169 0.26325745 211 1520374200 2018.03.06 22:10 1076.15000000 1076.62000000 1076.06000000 1076.62000000 1076.15846438 0.29261966 232 1520374500 2018.03.06 22:15 1076.63000000 1076.24000000 1076.12000000 1076.73000000 1076.16622968 0.29510734 151 1520374800 2018.03.06 22:20 1076.27000000 1076.07000000 1076.05000000 1076.29000000 1076.15706495 0.29103879 95 1520375100 2018.03.06 22:25 1076.05000000 1075.97000000 1075.78000000 1076.10000000 1076.13924924 0.28407694 173 1520375400 2018.03.06 22:30 1075.96000000 1075.73000000 1075.61000000 1075.96000000 1076.10027312 0.28571205 144 1520375700 2018.03.06 22:35 1075.73000000 1075.68000000 1075.60000000 1075.79000000 1076.06024711 0.28723909 263 1520376000 2018.03.06 22:40 1075.66000000 1075.53000000 1075.53000000 1075.79000000 1076.00974739 0.29908407 230 1520376300 2018.03.06 22:45 1075.56000000 1075.16000000 1075.13000000 1075.60000000 1075.92881906 0.36318786 254 1520376600 2018.03.06 22:50 1075.16000000 1074.88000000 1074.84000000 1075.23000000 1075.82893153 0.45238132 200 1520376900 2018.03.06 22:55 1074.88000000 1075.40000000 1074.86000000 1075.40000000 1075.78808091 0.47333447 328 1520377200 2018.03.06 23:00 1075.37000000 1075.21000000 1075.04000000 1075.47000000 1075.73302559 0.50759750 142 1520377500 2018.03.06 23:05 1075.24000000 1075.20000000 1075.05000000 1075.45000000 1075.68226124 0.53266627 117 1520377800 2018.03.06 23:10 1075.18000000 1074.96000000 1074.94000000 1075.27000000 1075.61347446 0.55113804 96 1520378100 2018.03.06 23:15 1074.94000000 1074.95000000 1074.81000000 1075.02000000 1075.55028642 0.55654814 59 1520378400 2018.03.06 23:20 1074.92000000 1075.06000000 1074.85000000 1075.13000000 1075.50359247 0.53674194 70 1520378700 2018.03.06 23:25 1075.08000000 1075.14000000 1075.05000000 1075.23000000 1075.46896462 0.52935886 62 1520379000 2018.03.06 23:30 1075.16000000 1075.35000000 1074.99000000 1075.41000000 1075.45763465 0.51625846 170 1520379300 2018.03.06 23:35 1075.35000000 1075.18000000 1075.12000000 1075.49000000 1075.43119326 0.51179646 182 1520379600 2018.03.06 23:40 1075.17000000 1075.19000000 1075.12000000 1075.28000000 1075.40822247 0.48554667 93 1520379900 2018.03.06 23:45 1075.23000000 1075.52000000 1075.15000000 1075.55000000 1075.41886795 0.46003666 171 1520380200 2018.03.06 23:50 1075.53000000 1075.58000000 1075.41000000 1075.72000000 1075.43421386 0.37631182 169 1520380500 2018.03.06 23:55 1075.54000000 1075.67000000 1075.52000000 1075.73000000 1075.45666968 0.33947993 158 1520384400 2018.03.07 01:00 1075.95000000 1077.82000000 1075.38000000 1078.69000000 1075.68174876 0.65216256 1183 1520384700 2018.03.07 01:05 1077.80000000 1078.75000000 1076.88000000 1078.82000000 1075.97396316 1.01301742 817 1520385000 2018.03.07 01:10 1078.77000000 1077.75000000 1077.53000000 1078.81000000 1076.14310953 1.14130288 708 1520385300 2018.03.07 01:15 1077.75000000 1076.90000000 1076.87000000 1077.82000000 1076.21519434 1.17512633 641 1520385600 2018.03.07 01:20 1076.89000000 1077.24000000 1076.21000000 1077.24000000 1076.31279488 1.22133093 475 1520385900 2018.03.07 01:25 1077.29000000 1077.50000000 1077.16000000 1077.67000000 1076.42586203 1.26002902 234 1520386200 2018.03.07 01:30 1077.52000000 1077.74000000 1077.12000000 1077.88000000 1076.55101803 1.28467547 306 1520386500 2018.03.07 01:35 1077.77000000 1077.87000000 1077.77000000 1078.31000000 1076.67663536 1.32959257 262 1520386800 2018.03.07 01:40 1077.87000000 1078.13000000 1077.26000000 1078.25000000 1076.81505104 1.36694547 548 1520387100 2018.03.07 01:45 1078.16000000 1078.49000000 1078.15000000 1078.75000000 1076.97456999 1.41129396 429 1520387400 2018.03.07 01:50 1078.55000000 1078.46000000 1078.25000000 1078.62000000 1077.11603951 1.41164752 264 1520387700 2018.03.07 01:55 1078.46000000 1078.52000000 1078.20000000 1078.77000000 1077.24975003 1.39077014 257 1520388000 2018.03.07 02:00 1078.49000000 1078.16000000 1078.03000000 1078.68000000 1077.33644051 1.33357187 480 1520388300 2018.03.07 02:05 1078.18000000 1078.74000000 1078.18000000 1079.10000000 1077.47011284 1.29713323 534 1520388600 2018.03.07 02:10 1078.72000000 1077.98000000 1077.98000000 1078.99000000 1077.51867352 1.21815884 367 1520388900 2018.03.07 02:15 1078.03000000 1077.74000000 1077.47000000 1078.07000000 1077.53975223 1.10211118 376 1520389200 2018.03.07 02:20 1077.79000000 1077.11000000 1076.98000000 1077.79000000 1077.49882345 0.97625451 416 1520389500 2018.03.07 02:25 1077.11000000 1076.92000000 1076.78000000 1077.34000000 1077.44369741 0.89113965 330 1520389800 2018.03.07 02:30 1076.95000000 1076.88000000 1076.74000000 1077.13000000 1077.39001194 0.81776351 417 1520390100 2018.03.07 02:35 1076.84000000 1077.12000000 1076.63000000 1077.38000000 1077.36429652 0.73874547 469 1520390400 2018.03.07 02:40 1077.12000000 1076.46000000 1076.26000000 1077.18000000 1077.27817304 0.80340029 499 1520390700 2018.03.07 02:45 1076.48000000 1076.74000000 1076.44000000 1076.87000000 1077.22691846 0.76781736 323 1520391000 2018.03.07 02:50 1076.72000000 1077.00000000 1076.49000000 1077.10000000 1077.20530718 0.77096150 332 1520391300 2018.03.07 02:55 1076.98000000 1076.35000000 1076.32000000 1077.17000000 1077.12384935 0.83084995 361 1520391600 2018.03.07 03:00 1076.38000000 1075.52000000 1075.39000000 1076.42000000 1076.97110180 0.97354564 580 1520391900 2018.03.07 03:05 1075.52000000 1076.09000000 1075.36000000 1076.16000000 1076.88718734 1.02557908 559 1520392200 2018.03.07 03:10 1076.12000000 1075.87000000 1075.59000000 1076.13000000 1076.79031236 1.07610492 399 1520392500 2018.03.07 03:15 1075.85000000 1075.95000000 1075.80000000 1076.06000000 1076.71028261 1.09947334 386 1520392800 2018.03.07 03:20 1075.99000000 1075.32000000 1075.31000000 1076.02000000 1076.57787474 1.14793794 446 1520393100 2018.03.07 03:25 1075.40000000 1075.64000000 1075.09000000 1075.69000000 1076.48855334 1.11783085 491 1520393400 2018.03.07 03:30 1075.67000000 1075.57000000 1075.45000000 1075.77000000 1076.40107207 1.07552211 354 1520393700 2018.03.07 03:35 1075.60000000 1075.02000000 1074.95000000 1075.75000000 1076.26954139 1.04862822 519 1520394000 2018.03.07 03:40 1074.98000000 1075.02000000 1074.75000000 1075.03000000 1076.15053745 1.02790353 382 1520394300 2018.03.07 03:45 1075.05000000 1075.43000000 1074.96000000 1075.68000000 1076.08191484 0.87786550 371 1520394600 2018.03.07 03:50 1075.42000000 1075.25000000 1075.25000000 1075.68000000 1076.00268485 0.80136244 285 1520394900 2018.03.07 03:55 1075.25000000 1074.79000000 1074.77000000 1075.43000000 1075.88719106 0.76032552 413 1520395200 2018.03.07 04:00 1074.80000000 1075.35000000 1074.80000000 1075.35000000 1075.83603000 0.72330650 332 1520395500 2018.03.07 04:05 1075.37000000 1075.47000000 1075.33000000 1075.50000000 1075.80117000 0.68757042 182 1520395800 2018.03.07 04:10 1075.47000000 1075.64000000 1075.37000000 1075.76000000 1075.78582048 0.64454936 237 1520396100 2018.03.07 04:15 1075.67000000 1075.71000000 1075.41000000 1075.88000000 1075.77859948 0.57068335 318 1520396400 2018.03.07 04:20 1075.73000000 1075.84000000 1075.60000000 1075.97000000 1075.78444715 0.55123275 311 1520396700 2018.03.07 04:25 1075.83000000 1075.81000000 1075.58000000 1075.84000000 1075.78688075 0.50890475 213 1520397000 2018.03.07 04:30 1075.83000000 1076.02000000 1075.66000000 1076.09000000 1075.80908259 0.44459458 413 1520397300 2018.03.07 04:35 1076.00000000 1076.12000000 1075.96000000 1076.25000000 1075.83869377 0.45035015 270 1520397600 2018.03.07 04:40 1076.10000000 1076.27000000 1076.01000000 1076.36000000 1075.87977055 0.47706990 310 1520397900 2018.03.07 04:45 1076.30000000 1075.96000000 1075.91000000 1076.30000000 1075.88741145 0.47958658 167 1520398200 2018.03.07 04:50 1075.96000000 1075.88000000 1075.73000000 1076.04000000 1075.88670560 0.47915537 259 1520398500 2018.03.07 04:55 1075.88000000 1075.73000000 1075.39000000 1075.89000000 1075.87178126 0.47121497 304 1520398800 2018.03.07 05:00 1075.73000000 1075.30000000 1075.30000000 1075.73000000 1075.81732590 0.44221309 297 1520399100 2018.03.07 05:05 1075.29000000 1075.40000000 1075.19000000 1075.61000000 1075.77758058 0.43049186 294 1520399400 2018.03.07 05:10 1075.42000000 1075.53000000 1074.83000000 1075.56000000 1075.75400147 0.42110631 648 1520399700 2018.03.07 05:15 1075.56000000 1075.37000000 1075.20000000 1075.61000000 1075.71742990 0.38397462 261 1520400000 2018.03.07 05:20 1075.35000000 1075.37000000 1075.19000000 1075.44000000 1075.68434134 0.35109724 212 1520400300 2018.03.07 05:25 1075.33000000 1075.24000000 1075.19000000 1075.52000000 1075.64202312 0.35322914 207 1520400600 2018.03.07 05:30 1075.32000000 1075.22000000 1075.06000000 1075.32000000 1075.60183044 0.35257579 262 1520400900 2018.03.07 05:35 1075.20000000 1075.22000000 1075.05000000 1075.31000000 1075.56546564 0.31854618 198 1520401200 2018.03.07 05:40 1075.25000000 1075.21000000 1075.03000000 1075.32000000 1075.53161177 0.33166547 196 1520401500 2018.03.07 05:45 1075.24000000 1075.09000000 1075.04000000 1075.30000000 1075.48955350 0.35607626 232 1520401800 2018.03.07 05:50 1075.08000000 1075.05000000 1075.03000000 1075.22000000 1075.44769127 0.37888728 218 1520402100 2018.03.07 05:55 1075.06000000 1075.00000000 1074.97000000 1075.14000000 1075.40505400 0.39887509 129 1520402400 2018.03.07 06:00 1075.00000000 1074.97000000 1074.84000000 1075.03000000 1075.36362029 0.40950740 80 1520402700 2018.03.07 06:05 1074.97000000 1074.80000000 1074.79000000 1074.97000000 1075.30994216 0.42945285 121 1520403000 2018.03.07 06:10 1074.79000000 1074.88000000 1074.76000000 1075.01000000 1075.26899529 0.41942586 79 1520403300 2018.03.07 06:15 1074.89000000 1074.72000000 1074.64000000 1074.89000000 1075.21671003 0.40230748 150 1520403600 2018.03.07 06:20 1074.75000000 1074.80000000 1074.70000000 1074.95000000 1075.17702336 0.34387236 194 1520403900 2018.03.07 06:25 1074.81000000 1074.79000000 1074.74000000 1074.90000000 1075.14016399 0.31072882 63 1520404200 2018.03.07 06:30 1074.76000000 1074.28000000 1074.27000000 1074.79000000 1075.05824361 0.32567365 90 1520404500 2018.03.07 06:35 1074.27000000 1074.23000000 1074.06000000 1074.48000000 1074.97936327 0.34429755 310 1520404800 2018.03.07 06:40 1074.20000000 1074.21000000 1074.09000000 1074.24000000 1074.90609057 0.38320568 113 1520405100 2018.03.07 06:45 1074.21000000 1073.40000000 1073.37000000 1074.24000000 1074.76265338 0.50793563 275 1520405400 2018.03.07 06:50 1073.40000000 1073.46000000 1072.98000000 1073.56000000 1074.63859115 0.57402143 305 1520405700 2018.03.07 06:55 1073.46000000 1073.45000000 1073.23000000 1073.77000000 1074.52539199 0.62705811 162 1520406000 2018.03.07 07:00 1073.45000000 1073.58000000 1073.35000000 1073.70000000 1074.43535466 0.64819926 109 1520406300 2018.03.07 07:05 1073.55000000 1073.77000000 1073.55000000 1073.84000000 1074.37198755 0.65035094 95 1520406600 2018.03.07 07:10 1073.77000000 1073.13000000 1073.08000000 1073.83000000 1074.25370302 0.69657591 263 1520406900 2018.03.07 07:15 1073.10000000 1073.91000000 1072.72000000 1073.91000000 1074.22096940 0.67151327 369 1520407200 2018.03.07 07:20 1073.91000000 1073.96000000 1073.78000000 1074.03000000 1074.19611517 0.63928088 260 1520407500 2018.03.07 07:25 1073.94000000 1074.23000000 1073.93000000 1074.28000000 1074.19934230 0.60710066 143 1520407800 2018.03.07 07:30 1074.21000000 1073.92000000 1073.89000000 1074.27000000 1074.17273827 0.57937713 170 1520408100 2018.03.07 07:35 1073.95000000 1074.01000000 1073.76000000 1074.04000000 1074.15723939 0.54913057 141 1520408400 2018.03.07 07:40 1073.99000000 1074.12000000 1073.93000000 1074.64000000 1074.15369278 0.51775203 485 1520408700 2018.03.07 07:45 1074.11000000 1073.52000000 1073.47000000 1074.13000000 1074.09334109 0.50456312 383 1520409000 2018.03.07 07:50 1073.51000000 1073.33000000 1073.14000000 1073.60000000 1074.02064193 0.48570756 319 1520409300 2018.03.07 07:55 1073.33000000 1073.14000000 1073.09000000 1073.38000000 1073.93677127 0.48026737 190 1520409600 2018.03.07 08:00 1073.17000000 1073.22000000 1072.63000000 1073.22000000 1073.86850734 0.45028047 398 1520409900 2018.03.07 08:05 1073.23000000 1073.30000000 1073.08000000 1073.40000000 1073.81436379 0.40256663 194 1520410200 2018.03.07 08:10 1073.30000000 1073.23000000 1073.14000000 1073.45000000 1073.75871009 0.39212672 262 1520410500 2018.03.07 08:15 1073.23000000 1073.45000000 1073.07000000 1073.74000000 1073.72930913 0.37410472 608 1520410800 2018.03.07 08:20 1073.45000000 1073.48000000 1073.36000000 1073.60000000 1073.70556540 0.35356202 348 1520411100 2018.03.07 08:25 1073.48000000 1073.41000000 1073.28000000 1073.50000000 1073.67741632 0.34421666 331 1520411400 2018.03.07 08:30 1073.39000000 1073.80000000 1073.33000000 1074.12000000 1073.68909095 0.34476595 617 1520411700 2018.03.07 08:35 1073.76000000 1073.91000000 1073.64000000 1074.08000000 1073.71012991 0.34893143 508 1520412000 2018.03.07 08:40 1073.91000000 1073.36000000 1073.36000000 1073.96000000 1073.67678421 0.34852565 327 1520412300 2018.03.07 08:45 1073.39000000 1073.45000000 1073.26000000 1073.64000000 1073.65518571 0.34712777 399 1520412600 2018.03.07 08:50 1073.43000000 1073.27000000 1073.11000000 1073.66000000 1073.61850136 0.33390912 375 1520412900 2018.03.07 08:55 1073.26000000 1073.47000000 1073.12000000 1073.56000000 1073.60435837 0.32776828 317 1520413200 2018.03.07 09:00 1073.48000000 1073.15000000 1073.15000000 1073.56000000 1073.56108614 0.32802879 625 1520413500 2018.03.07 09:05 1073.17000000 1072.97000000 1072.90000000 1073.33000000 1073.50479223 0.31021409 579 1520413800 2018.03.07 09:10 1072.95000000 1073.17000000 1072.83000000 1073.37000000 1073.47290725 0.29995752 392 1520414100 2018.03.07 09:15 1073.23000000 1073.46000000 1073.10000000 1073.54000000 1073.47167799 0.27460425 491 1520414400 2018.03.07 09:20 1073.50000000 1073.59000000 1073.37000000 1073.77000000 1073.48294675 0.23915363 660 1520414700 2018.03.07 09:25 1073.60000000 1073.43000000 1073.22000000 1073.73000000 1073.47790420 0.23716690 510 1520415000 2018.03.07 09:30 1073.47000000 1073.39000000 1073.36000000 1073.62000000 1073.46953238 0.23240780 504 1520415300 2018.03.07 09:35 1073.42000000 1073.13000000 1072.99000000 1073.57000000 1073.43719596 0.22300806 608 1520415600 2018.03.07 09:40 1073.13000000 1073.35000000 1072.96000000 1073.51000000 1073.42889158 0.21682765 612 1520415900 2018.03.07 09:45 1073.34000000 1073.81000000 1073.31000000 1073.87000000 1073.46518762 0.23631372 479 1520416200 2018.03.07 09:50 1073.80000000 1073.43000000 1073.37000000 1074.04000000 1073.46183642 0.22994694 566 1520416500 2018.03.07 09:55 1073.41000000 1073.68000000 1073.40000000 1073.84000000 1073.48261390 0.23827394 544 1520416800 2018.03.07 10:00 1073.68000000 1073.09000000 1072.90000000 1073.82000000 1073.44522210 0.24677506 981 1520417100 2018.03.07 10:05 1073.09000000 1073.02000000 1072.85000000 1073.29000000 1073.40472476 0.25994306 800 1520417400 2018.03.07 10:10 1073.00000000 1073.15000000 1072.93000000 1073.31000000 1073.38046526 0.24822390 677 1520417700 2018.03.07 10:15 1073.13000000 1073.23000000 1073.12000000 1073.45000000 1073.36613523 0.21791226 736 1520418000 2018.03.07 10:20 1073.26000000 1073.44000000 1073.16000000 1073.67000000 1073.37316997 0.21967769 628 1520418300 2018.03.07 10:25 1073.44000000 1073.68000000 1073.44000000 1073.80000000 1073.40239188 0.23482214 487 1520418600 2018.03.07 10:30 1073.64000000 1073.73000000 1073.55000000 1073.85000000 1073.43359265 0.25043922 422 1520418900 2018.03.07 10:35 1073.73000000 1073.97000000 1073.66000000 1074.11000000 1073.48467907 0.28938966 469 1520419200 2018.03.07 10:40 1073.97000000 1073.89000000 1073.71000000 1074.05000000 1073.52328106 0.30336954 592 1520419500 2018.03.07 10:45 1073.90000000 1073.70000000 1073.62000000 1073.91000000 1073.54011144 0.28366579 585 1520419800 2018.03.07 10:50 1073.70000000 1073.63000000 1073.46000000 1073.72000000 1073.54867225 0.27377442 444 1520420100 2018.03.07 10:55 1073.65000000 1073.59000000 1073.42000000 1073.76000000 1073.55260823 0.27399066 476 1520420400 2018.03.07 11:00 1073.57000000 1073.36000000 1073.35000000 1073.71000000 1073.53426459 0.27333496 419 1520420700 2018.03.07 11:05 1073.42000000 1073.07000000 1073.03000000 1073.45000000 1073.49004891 0.28452109 335 1520421000 2018.03.07 11:10 1073.05000000 1073.09000000 1072.86000000 1073.23000000 1073.45194902 0.29496780 497 1520421300 2018.03.07 11:15 1073.07000000 1072.88000000 1072.74000000 1073.15000000 1073.39747768 0.31589654 560 1520421600 2018.03.07 11:20 1072.88000000 1072.91000000 1072.72000000 1073.01000000 1073.35105124 0.33996204 461 1520421900 2018.03.07 11:25 1072.94000000 1072.98000000 1072.80000000 1073.08000000 1073.31571302 0.33902584 496 1520422200 2018.03.07 11:30 1073.01000000 1072.71000000 1072.65000000 1073.08000000 1073.25802607 0.37250467 530 1520422500 2018.03.07 11:35 1072.69000000 1072.55000000 1072.12000000 1072.71000000 1073.19059501 0.40361378 696 1520422800 2018.03.07 11:40 1072.57000000 1072.75000000 1072.49000000 1072.83000000 1073.14863358 0.42454121 446 1520423100 2018.03.07 11:45 1072.76000000 1072.87000000 1072.49000000 1072.89000000 1073.12209705 0.43571942 419 1520423400 2018.03.07 11:50 1072.87000000 1072.85000000 1072.76000000 1073.15000000 1073.09618305 0.44777656 798 1520423700 2018.03.07 11:55 1072.83000000 1073.19000000 1072.83000000 1073.25000000 1073.10511800 0.44443524 449 1520424000 2018.03.07 12:00 1073.19000000 1072.84000000 1072.63000000 1073.21000000 1073.07986866 0.44884818 487 1520424300 2018.03.07 12:05 1072.85000000 1072.83000000 1072.56000000 1072.93000000 1073.05607165 0.43750513 505 1520424600 2018.03.07 12:10 1072.82000000 1072.51000000 1072.51000000 1072.89000000 1073.00406482 0.43791490 535 1520424900 2018.03.07 12:15 1072.55000000 1072.49000000 1072.37000000 1072.56000000 1072.95510627 0.40460859 432 1520425200 2018.03.07 12:20 1072.47000000 1072.59000000 1072.32000000 1072.66000000 1072.92033424 0.35900142 523 1520425500 2018.03.07 12:25 1072.59000000 1072.23000000 1072.17000000 1072.59000000 1072.85458812 0.35133879 651 1520425800 2018.03.07 12:30 1072.27000000 1071.65000000 1071.21000000 1072.31000000 1072.73986545 0.40727799 1150 1520426100 2018.03.07 12:35 1071.65000000 1071.69000000 1071.44000000 1071.83000000 1072.63987826 0.43275294 869 1520426400 2018.03.07 12:40 1071.69000000 1071.88000000 1070.73000000 1071.92000000 1072.56750890 0.44015358 864 1520426700 2018.03.07 12:45 1071.85000000 1071.60000000 1071.51000000 1071.90000000 1072.47536520 0.48374277 629 1520427000 2018.03.07 12:50 1071.61000000 1071.78000000 1071.41000000 1071.94000000 1072.40913994 0.49546607 413 1520427300 2018.03.07 12:55 1071.79000000 1072.00000000 1071.75000000 1072.15000000 1072.37017423 0.49707534 352 1520427600 2018.03.07 13:00 1072.03000000 1072.12000000 1071.74000000 1072.12000000 1072.34634811 0.48774347 456 1520427900 2018.03.07 13:05 1072.12000000 1072.52000000 1071.85000000 1072.55000000 1072.36288639 0.46733654 667 1520428200 2018.03.07 13:10 1072.55000000 1072.18000000 1071.88000000 1072.69000000 1072.34546864 0.46272552 485 1520428500 2018.03.07 13:15 1072.21000000 1072.29000000 1071.93000000 1072.37000000 1072.34018591 0.46062883 373 1520428800 2018.03.07 13:20 1072.31000000 1072.22000000 1072.09000000 1072.36000000 1072.32873963 0.45176604 410 1520429100 2018.03.07 13:25 1072.19000000 1072.24000000 1072.08000000 1072.33000000 1072.32028824 0.43493708 403 1520429400 2018.03.07 13:30 1072.22000000 1071.39000000 1070.95000000 1072.25000000 1072.23168936 0.45505348 680 1520429700 2018.03.07 13:35 1071.43000000 1071.83000000 1071.40000000 1071.93000000 1072.19343323 0.40494153 481 1520430000 2018.03.07 13:40 1071.86000000 1071.61000000 1071.54000000 1072.03000000 1072.13786816 0.38839977 494 1520430300 2018.03.07 13:45 1071.58000000 1072.11000000 1071.57000000 1072.28000000 1072.13521405 0.35561627 595 1520430600 2018.03.07 13:50 1072.11000000 1072.35000000 1071.93000000 1072.40000000 1072.15566985 0.35513592 529 1520430900 2018.03.07 13:55 1072.38000000 1072.72000000 1072.24000000 1072.73000000 1072.20941558 0.38820527 543 1520431200 2018.03.07 14:00 1072.70000000 1072.77000000 1072.48000000 1073.08000000 1072.26280458 0.42200155 1136 1520431500 2018.03.07 14:05 1072.80000000 1072.28000000 1072.22000000 1072.83000000 1072.26444223 0.42273905 654 1520431800 2018.03.07 14:10 1072.26000000 1072.04000000 1071.96000000 1072.46000000 1072.24306678 0.39365549 728 1520432100 2018.03.07 14:15 1072.02000000 1072.15000000 1071.72000000 1072.17000000 1072.23420328 0.37110227 650 1520432400 2018.03.07 14:20 1072.16000000 1072.35000000 1072.01000000 1072.37000000 1072.24523154 0.36686437 643 1520432700 2018.03.07 14:25 1072.38000000 1072.36000000 1072.28000000 1072.65000000 1072.25616187 0.34101954 381 1520433000 2018.03.07 14:30 1072.39000000 1072.36000000 1072.27000000 1072.86000000 1072.26605121 0.32682461 390 1520433300 2018.03.07 14:35 1072.34000000 1072.14000000 1072.09000000 1072.38000000 1072.25404634 0.32041203 395 1520433600 2018.03.07 14:40 1072.12000000 1072.21000000 1071.97000000 1072.33000000 1072.24985145 0.31855447 410 1520433900 2018.03.07 14:45 1072.19000000 1072.27000000 1072.06000000 1072.47000000 1072.25177036 0.31315840 520 1520434200 2018.03.07 14:50 1072.28000000 1072.24000000 1072.14000000 1072.55000000 1072.25064937 0.31256184 562 1520434500 2018.03.07 14:55 1072.25000000 1072.51000000 1072.17000000 1072.65000000 1072.27534943 0.32205946 717 1520434800 2018.03.07 15:00 1072.52000000 1072.29000000 1072.26000000 1072.71000000 1072.27674472 0.32212012 606 1520435100 2018.03.07 15:05 1072.31000000 1072.29000000 1071.84000000 1072.38000000 1072.27800713 0.32227926 732 1520435400 2018.03.07 15:10 1072.31000000 1071.44000000 1071.41000000 1072.42000000 1072.19819693 0.30987247 952 1520435700 2018.03.07 15:15 1071.44000000 1071.80000000 1070.93000000 1071.91000000 1072.16027341 0.31598303 1690 1520436000 2018.03.07 15:20 1071.78000000 1071.27000000 1071.24000000 1072.15000000 1072.07548547 0.37126311 1717 1520436300 2018.03.07 15:25 1071.31000000 1071.81000000 1071.31000000 1072.03000000 1072.05020114 0.38386422 767 1520436600 2018.03.07 15:30 1071.79000000 1072.34000000 1071.79000000 1073.14000000 1072.07780103 0.37489122 1603 1520436900 2018.03.07 15:35 1072.34000000 1071.97000000 1071.80000000 1072.43000000 1072.06753426 0.34925417 980 1520437200 2018.03.07 15:40 1071.94000000 1072.26000000 1071.93000000 1072.49000000 1072.08586433 0.31242115 693 1520437500 2018.03.07 15:45 1072.27000000 1072.03000000 1072.02000000 1072.39000000 1072.08054392 0.31004269 1111 1520437800 2018.03.07 15:50 1072.05000000 1072.37000000 1071.97000000 1072.44000000 1072.10811117 0.31409024 623 1520438100 2018.03.07 15:55 1072.40000000 1072.31000000 1072.13000000 1072.68000000 1072.12733867 0.31637384 667 1520438400 2018.03.07 16:00 1072.28000000 1072.19000000 1072.19000000 1072.63000000 1072.13330642 0.31288532 741 1520438700 2018.03.07 16:05 1072.18000000 1072.01000000 1071.73000000 1072.36000000 1072.12156295 0.30914846 909 1520439000 2018.03.07 16:10 1072.03000000 1071.85000000 1071.74000000 1072.21000000 1072.09569981 0.30811765 626 1520439300 2018.03.07 16:15 1071.85000000 1071.61000000 1071.54000000 1071.91000000 1072.04944269 0.32383516 476 1520439600 2018.03.07 16:20 1071.61000000 1071.82000000 1071.38000000 1071.86000000 1072.02759100 0.32559956 414 1520439900 2018.03.07 16:25 1071.84000000 1071.96000000 1071.73000000 1072.12000000 1072.02115377 0.32129393 489 1520440200 2018.03.07 16:30 1071.96000000 1071.47000000 1070.76000000 1072.01000000 1071.96866293 0.33831720 1404 1520440500 2018.03.07 16:35 1071.51000000 1071.60000000 1071.27000000 1072.28000000 1071.93355218 0.32470856 1262 1520440800 2018.03.07 16:40 1071.58000000 1071.34000000 1071.04000000 1071.60000000 1071.87702340 0.33857131 932 1520441100 2018.03.07 16:45 1071.34000000 1071.01000000 1070.88000000 1071.46000000 1071.79444974 0.37627931 1155 1520441400 2018.03.07 16:50 1071.04000000 1071.34000000 1070.58000000 1071.52000000 1071.75116881 0.38670713 1004 1520441700 2018.03.07 16:55 1071.37000000 1071.52000000 1071.27000000 1071.59000000 1071.72915273 0.39358114 836 1520442000 2018.03.07 17:00 1071.55000000 1071.77000000 1071.11000000 1071.97000000 1071.73304295 0.37906036 1234 1520442300 2018.03.07 17:05 1071.77000000 1072.49000000 1071.68000000 1072.67000000 1071.80513410 0.39811991 987 1520442600 2018.03.07 17:10 1072.49000000 1072.54000000 1072.28000000 1072.86000000 1071.87512133 0.40816112 810 1520442900 2018.03.07 17:15 1072.53000000 1072.30000000 1072.24000000 1072.77000000 1071.91558596 0.41910050 887 1520443200 2018.03.07 17:20 1072.30000000 1071.76000000 1071.63000000 1072.36000000 1071.90076825 0.41186179 1051 1520443500 2018.03.07 17:25 1071.75000000 1072.32000000 1071.59000000 1072.50000000 1071.94069508 0.42534137 1376 1520443800 2018.03.07 17:30 1072.32000000 1071.82000000 1071.23000000 1072.43000000 1071.92920031 0.41292867 1334 1520444100 2018.03.07 17:35 1071.80000000 1071.92000000 1071.72000000 1072.16000000 1071.92832409 0.40384939 1171 1520444400 2018.03.07 17:40 1071.89000000 1071.35000000 1071.04000000 1071.98000000 1071.87324561 0.40520344 954 1520444700 2018.03.07 17:45 1071.40000000 1071.25000000 1070.71000000 1071.49000000 1071.81388888 0.41449516 1131 1520445000 2018.03.07 17:50 1071.25000000 1070.64000000 1070.47000000 1071.27000000 1071.70208994 0.47515776 1196 1520445300 2018.03.07 17:55 1070.66000000 1069.94000000 1069.88000000 1070.81000000 1071.53427185 0.61415132 1127 1520445600 2018.03.07 18:00 1069.94000000 1069.49000000 1069.31000000 1070.11000000 1071.33957930 0.77672560 1357 1520445900 2018.03.07 18:05 1069.46000000 1069.95000000 1069.26000000 1070.34000000 1071.20723841 0.84363933 1605 1520446200 2018.03.07 18:10 1069.95000000 1069.53000000 1068.97000000 1070.00000000 1071.04750142 0.94982396 1349 1520446500 2018.03.07 18:15 1069.51000000 1069.53000000 1069.18000000 1069.90000000 1070.90297747 1.03163169 992 1520446800 2018.03.07 18:20 1069.50000000 1068.26000000 1068.16000000 1069.66000000 1070.65126533 1.23877298 1492 1520447100 2018.03.07 18:25 1068.25000000 1068.42000000 1067.97000000 1068.76000000 1070.43876387 1.38956686 1325 1520447400 2018.03.07 18:30 1068.40000000 1068.20000000 1068.05000000 1068.61000000 1070.22554827 1.52284918 1527 1520447700 2018.03.07 18:35 1068.19000000 1067.85000000 1067.71000000 1068.21000000 1069.99930557 1.65012492 1181 1520448000 2018.03.07 18:40 1067.85000000 1068.27000000 1067.60000000 1068.32000000 1069.83460981 1.69469155 1143 1520448300 2018.03.07 18:45 1068.24000000 1068.70000000 1068.13000000 1068.85000000 1069.72655173 1.63550208 1079 1520448600 2018.03.07 18:50 1068.70000000 1067.75000000 1067.64000000 1068.77000000 1069.53830871 1.61204746 1157 1520448900 2018.03.07 18:55 1067.75000000 1068.32000000 1067.56000000 1068.37000000 1069.42227931 1.53534501 1696 1520449200 2018.03.07 19:00 1068.28000000 1068.66000000 1067.99000000 1068.96000000 1069.34968128 1.46471836 1544 1520449500 2018.03.07 19:05 1068.70000000 1068.92000000 1068.69000000 1069.24000000 1069.30875925 1.31241587 1453 1520449800 2018.03.07 19:10 1068.92000000 1069.52000000 1068.87000000 1070.20000000 1069.32887742 1.18708115 1157 1520450100 2018.03.07 19:15 1069.51000000 1069.56000000 1069.16000000 1069.71000000 1069.35088909 1.04021764 527 1520450400 2018.03.07 19:20 1069.55000000 1069.44000000 1069.37000000 1069.81000000 1069.35937585 0.94169438 553 1520450700 2018.03.07 19:25 1069.46000000 1069.18000000 1069.18000000 1069.83000000 1069.34229243 0.83540966 396 1520451000 2018.03.07 19:30 1069.21000000 1069.37000000 1069.05000000 1069.44000000 1069.34493125 0.78476731 367 1520451300 2018.03.07 19:35 1069.35000000 1069.57000000 1069.10000000 1069.69000000 1069.36636637 0.78687396 351 1520451600 2018.03.07 19:40 1069.60000000 1069.49000000 1069.33000000 1069.72000000 1069.37814100 0.79354578 318 1520451900 2018.03.07 19:45 1069.47000000 1069.09000000 1069.02000000 1069.54000000 1069.35069900 0.76877204 255 1520452200 2018.03.07 19:50 1069.08000000 1068.93000000 1068.49000000 1069.18000000 1069.31063243 0.74823481 489 1520452500 2018.03.07 19:55 1068.91000000 1069.05000000 1068.70000000 1069.14000000 1069.28581029 0.73312828 403 1520452800 2018.03.07 20:00 1069.08000000 1069.65000000 1068.98000000 1069.69000000 1069.32049503 0.72088074 550 1520453100 2018.03.07 20:05 1069.69000000 1069.54000000 1069.42000000 1069.76000000 1069.34140026 0.70522036 218 1520453400 2018.03.07 20:10 1069.57000000 1070.08000000 1069.29000000 1070.28000000 1069.41174309 0.71122326 402 1520453700 2018.03.07 20:15 1070.10000000 1069.91000000 1069.78000000 1070.38000000 1069.45919613 0.65068598 476 1520454000 2018.03.07 20:20 1069.91000000 1070.30000000 1069.73000000 1070.55000000 1069.53927269 0.65399226 626 1520454300 2018.03.07 20:25 1070.33000000 1069.50000000 1069.39000000 1070.65000000 1069.53553243 0.62507966 526 1520454600 2018.03.07 20:30 1069.53000000 1069.14000000 1069.13000000 1069.61000000 1069.49786268 0.47687566 373 1520454900 2018.03.07 20:35 1069.16000000 1069.31000000 1069.09000000 1069.37000000 1069.47997100 0.39623348 289 1520455200 2018.03.07 20:40 1069.32000000 1068.91000000 1068.77000000 1069.52000000 1069.42568804 0.36930777 416 1520455500 2018.03.07 20:45 1068.86000000 1068.54000000 1068.54000000 1069.10000000 1069.34133680 0.40777528 324 1520455800 2018.03.07 20:50 1068.54000000 1068.82000000 1068.47000000 1068.95000000 1069.29168568 0.42835325 170 1520456100 2018.03.07 20:55 1068.84000000 1068.41000000 1068.34000000 1068.94000000 1069.20771561 0.47867938 219 1520456400 2018.03.07 21:00 1068.43000000 1067.90000000 1067.62000000 1068.47000000 1069.08317127 0.57803558 457 1520456700 2018.03.07 21:05 1067.88000000 1068.21000000 1067.48000000 1068.30000000 1069.00001210 0.62912280 220 1520457000 2018.03.07 21:10 1068.19000000 1067.73000000 1067.56000000 1068.19000000 1068.87905857 0.71371048 219 1520457300 2018.03.07 21:15 1067.78000000 1068.06000000 1067.70000000 1068.07000000 1068.80105299 0.74057740 212 1520457600 2018.03.07 21:20 1068.09000000 1067.77000000 1067.62000000 1068.35000000 1068.70285747 0.78440888 299 1520457900 2018.03.07 21:25 1067.78000000 1066.69000000 1066.63000000 1067.91000000 1068.51115676 0.94498855 402 1520458200 2018.03.07 21:30 1066.69000000 1067.05000000 1066.54000000 1067.21000000 1068.37199897 1.03481193 479 1520458500 2018.03.07 21:35 1067.04000000 1067.12000000 1066.94000000 1067.29000000 1068.25276097 1.09656201 257 1520458800 2018.03.07 21:40 1067.13000000 1066.75000000 1066.49000000 1067.18000000 1068.10964088 1.14248891 422 1520459100 2018.03.07 21:45 1066.71000000 1066.70000000 1065.95000000 1067.07000000 1067.97538937 1.17624701 555 1520459400 2018.03.07 21:50 1066.68000000 1066.95000000 1066.25000000 1066.95000000 1067.87773324 1.12508610 391 1520459700 2018.03.07 21:55 1066.91000000 1066.97000000 1066.73000000 1067.14000000 1067.79128245 1.06597447 392 1520460000 2018.03.07 22:00 1066.97000000 1067.07000000 1066.53000000 1067.12000000 1067.72258889 0.92980550 297 1520460300 2018.03.07 22:05 1067.11000000 1067.13000000 1066.69000000 1067.21000000 1067.66615185 0.85540284 318 1520460600 2018.03.07 22:10 1067.13000000 1066.88000000 1066.81000000 1067.15000000 1067.59128024 0.81053492 242 1520460900 2018.03.07 22:15 1066.84000000 1067.17000000 1066.75000000 1067.17000000 1067.55115832 0.71816156 174 1520461200 2018.03.07 22:20 1067.17000000 1067.10000000 1066.86000000 1067.18000000 1067.50819086 0.65333743 124 1520461500 2018.03.07 22:25 1067.12000000 1066.97000000 1066.72000000 1067.12000000 1067.45693459 0.61385499 206 1520461800 2018.03.07 22:30 1066.97000000 1066.99000000 1066.61000000 1067.15000000 1067.41246462 0.53023763 225 1520462100 2018.03.07 22:35 1066.97000000 1067.00000000 1066.73000000 1067.16000000 1067.37318228 0.47495292 147 1520462400 2018.03.07 22:40 1066.99000000 1067.05000000 1066.90000000 1067.16000000 1067.34240301 0.45303688 151 1520462700 2018.03.07 22:45 1067.05000000 1067.11000000 1066.74000000 1067.11000000 1067.32026939 0.40080120 215 1520463000 2018.03.07 22:50 1067.07000000 1067.25000000 1066.85000000 1067.28000000 1067.31357707 0.38657970 157 1520463300 2018.03.07 22:55 1067.23000000 1067.51000000 1067.23000000 1067.58000000 1067.33228402 0.36509825 404 1520463600 2018.03.07 23:00 1067.52000000 1067.96000000 1067.29000000 1068.14000000 1067.39206649 0.42217614 282 1520463900 2018.03.07 23:05 1067.92000000 1067.78000000 1067.65000000 1067.92000000 1067.42901254 0.42681918 70 1520464200 2018.03.07 23:10 1067.75000000 1067.89000000 1067.68000000 1067.92000000 1067.47291611 0.45881123 59 1520464500 2018.03.07 23:15 1067.91000000 1067.96000000 1067.83000000 1067.99000000 1067.51930505 0.49268034 58 1520464800 2018.03.07 23:20 1068.00000000 1068.04000000 1068.00000000 1068.17000000 1067.56889504 0.50347501 91 1520465100 2018.03.07 23:25 1068.04000000 1068.07000000 1067.83000000 1068.09000000 1067.61661933 0.50217542 90 1520465400 2018.03.07 23:30 1068.02000000 1067.64000000 1067.63000000 1068.05000000 1067.61884606 0.48068754 99 1520465700 2018.03.07 23:35 1067.62000000 1067.86000000 1067.60000000 1067.86000000 1067.64181310 0.47171030 117 1520466000 2018.03.07 23:40 1067.82000000 1067.44000000 1067.37000000 1067.87000000 1067.62259280 0.44811844 94 1520466300 2018.03.07 23:45 1067.46000000 1067.72000000 1067.42000000 1067.72000000 1067.63186968 0.43826780 143 1520466600 2018.03.07 23:50 1067.72000000 1067.90000000 1067.52000000 1067.97000000 1067.65740590 0.41683087 135 1520466900 2018.03.07 23:55 1067.85000000 1067.77000000 1067.73000000 1067.97000000 1067.66812915 0.40609281 79 1520470800 2018.03.08 01:00 1067.66000000 1068.10000000 1067.57000000 1068.38000000 1067.70925971 0.40663672 188 1520471100 2018.03.08 01:05 1068.04000000 1068.05000000 1068.01000000 1068.25000000 1067.74171116 0.38527982 142 1520471400 2018.03.08 01:10 1068.03000000 1068.34000000 1068.03000000 1068.41000000 1067.79869105 0.37891624 178 1520471700 2018.03.08 01:15 1068.37000000 1068.59000000 1068.37000000 1068.62000000 1067.87405381 0.38502832 86 1520472000 2018.03.08 01:20 1068.58000000 1068.63000000 1068.50000000 1068.68000000 1067.94604868 0.38356405 84 1520472300 2018.03.08 01:25 1068.61000000 1068.46000000 1068.39000000 1068.63000000 1067.99499643 0.35718996 36 1520472600 2018.03.08 01:30 1068.42000000 1068.04000000 1068.02000000 1068.42000000 1067.99928248 0.31625556 84 1520472900 2018.03.08 01:35 1068.02000000 1067.90000000 1067.86000000 1068.11000000 1067.98982701 0.29795287 73 1520473200 2018.03.08 01:40 1067.91000000 1067.58000000 1067.56000000 1067.91000000 1067.95079586 0.31386326 64 1520473500 2018.03.08 01:45 1067.55000000 1067.36000000 1067.33000000 1067.55000000 1067.89452959 0.34567754 89 1520473800 2018.03.08 01:50 1067.34000000 1067.26000000 1066.91000000 1067.43000000 1067.83409820 0.38500269 130 1520474100 2018.03.08 01:55 1067.28000000 1067.02000000 1066.71000000 1067.28000000 1067.75656504 0.44161022 195 1520474400 2018.03.08 02:00 1067.00000000 1067.09000000 1066.94000000 1067.29000000 1067.69308266 0.47746051 243 1520474700 2018.03.08 02:05 1067.09000000 1066.68000000 1066.62000000 1067.26000000 1067.59659859 0.54463130 306 1520475000 2018.03.08 02:10 1066.70000000 1067.22000000 1066.63000000 1067.36000000 1067.56073206 0.56209129 247 1520475300 2018.03.08 02:15 1067.22000000 1067.62000000 1067.03000000 1067.65000000 1067.56637663 0.55647930 165 1520475600 2018.03.08 02:20 1067.60000000 1067.97000000 1067.56000000 1068.07000000 1067.60481695 0.55065743 229 1520475900 2018.03.08 02:25 1067.99000000 1067.97000000 1067.69000000 1068.12000000 1067.63959629 0.54628398 182 1520476200 2018.03.08 02:30 1067.94000000 1068.08000000 1067.90000000 1068.32000000 1067.68153950 0.54237391 314 1520476500 2018.03.08 02:35 1068.12000000 1068.04000000 1068.00000000 1068.20000000 1067.71567859 0.54155341 155 1520476800 2018.03.08 02:40 1068.03000000 1068.18000000 1067.89000000 1068.20000000 1067.75989968 0.53927622 177 1520477100 2018.03.08 02:45 1068.20000000 1068.21000000 1068.16000000 1068.45000000 1067.80276638 0.54232026 178 1520477400 2018.03.08 02:50 1068.21000000 1068.57000000 1068.02000000 1068.70000000 1067.87583624 0.55805182 290 1520477700 2018.03.08 02:55 1068.61000000 1068.86000000 1068.27000000 1068.99000000 1067.96956613 0.59195843 271 1520478000 2018.03.08 03:00 1068.84000000 1069.04000000 1068.75000000 1069.26000000 1068.07151221 0.64741021 334 1520478300 2018.03.08 03:05 1069.06000000 1069.23000000 1068.92000000 1069.32000000 1068.18184438 0.72773691 185 1520478600 2018.03.08 03:10 1069.22000000 1069.08000000 1068.88000000 1069.27000000 1068.26738301 0.78501688 281 1520478900 2018.03.08 03:15 1069.13000000 1069.26000000 1069.08000000 1069.35000000 1068.36191796 0.84571463 217 1520479200 2018.03.08 03:20 1069.26000000 1069.28000000 1069.07000000 1069.33000000 1068.44935435 0.88322124 251 1520479500 2018.03.08 03:25 1069.28000000 1069.22000000 1069.21000000 1069.41000000 1068.52274917 0.89067953 141 1520479800 2018.03.08 03:30 1069.22000000 1069.48000000 1069.08000000 1069.48000000 1068.61391592 0.89856221 239 1520480100 2018.03.08 03:35 1069.50000000 1069.72000000 1069.43000000 1069.96000000 1068.71925726 0.88842254 261 1520480400 2018.03.08 03:40 1069.72000000 1069.93000000 1069.57000000 1070.01000000 1068.83456609 0.88023612 209 1520480700 2018.03.08 03:45 1069.92000000 1070.32000000 1069.72000000 1070.40000000 1068.97603599 0.83247418 339 1520481000 2018.03.08 03:50 1070.32000000 1070.23000000 1070.07000000 1070.41000000 1069.09546113 0.80399731 349 1520481300 2018.03.08 03:55 1070.26000000 1070.02000000 1069.89000000 1070.26000000 1069.18351245 0.77381487 234 1520481600 2018.03.08 04:00 1069.99000000 1070.02000000 1069.80000000 1070.15000000 1069.26317793 0.75756311 211 1520481900 2018.03.08 04:05 1070.04000000 1069.88000000 1069.88000000 1070.11000000 1069.32192289 0.71858556 190 1520482200 2018.03.08 04:10 1069.87000000 1069.90000000 1069.74000000 1069.96000000 1069.37697785 0.67735709 123 1520482500 2018.03.08 04:15 1069.88000000 1069.78000000 1069.66000000 1069.94000000 1069.41536092 0.61356204 211 1520482800 2018.03.08 04:20 1069.79000000 1069.94000000 1069.71000000 1070.04000000 1069.46532654 0.55507047 156 1520483100 2018.03.08 04:25 1069.93000000 1070.52000000 1069.93000000 1070.60000000 1069.56577163 0.51492716 278 1520483400 2018.03.08 04:30 1070.51000000 1070.25000000 1070.14000000 1070.55000000 1069.63093624 0.47538779 237 1520483700 2018.03.08 04:35 1070.24000000 1070.36000000 1070.17000000 1070.48000000 1069.70037088 0.45601095 158 1520484000 2018.03.08 04:40 1070.42000000 1070.38000000 1070.29000000 1070.52000000 1069.76509747 0.44198460 142 1520484300 2018.03.08 04:45 1070.36000000 1070.43000000 1070.36000000 1070.61000000 1069.82842152 0.43596270 118 1520484600 2018.03.08 04:50 1070.46000000 1070.27000000 1070.15000000 1070.52000000 1069.87047661 0.40317479 119 1520484900 2018.03.08 04:55 1070.30000000 1070.34000000 1070.28000000 1070.46000000 1069.91519312 0.37966695 111 1520485200 2018.03.08 05:00 1070.33000000 1070.24000000 1070.24000000 1070.52000000 1069.94612711 0.34807133 152 1520485500 2018.03.08 05:05 1070.24000000 1070.34000000 1070.09000000 1070.42000000 1069.98363882 0.30182373 217 1520485800 2018.03.08 05:10 1070.36000000 1070.37000000 1070.16000000 1070.49000000 1070.02043512 0.27222530 166 1520486100 2018.03.08 05:15 1070.40000000 1070.40000000 1070.32000000 1070.61000000 1070.05658416 0.25575531 180 1520486400 2018.03.08 05:20 1070.44000000 1070.49000000 1070.35000000 1070.63000000 1070.09786185 0.24876662 201 1520486700 2018.03.08 05:25 1070.52000000 1070.60000000 1070.40000000 1070.60000000 1070.14568454 0.24679576 108 1520487000 2018.03.08 05:30 1070.60000000 1070.39000000 1070.29000000 1070.66000000 1070.16895267 0.24374226 183 1520487300 2018.03.08 05:35 1070.41000000 1070.39000000 1070.35000000 1070.56000000 1070.19000480 0.23909054 116 1520487600 2018.03.08 05:40 1070.37000000 1070.36000000 1070.34000000 1070.48000000 1070.20619482 0.23337442 54 1520487900 2018.03.08 05:45 1070.36000000 1070.49000000 1070.36000000 1070.52000000 1070.23322388 0.21950325 93 1520488200 2018.03.08 05:50 1070.46000000 1070.45000000 1070.44000000 1070.58000000 1070.25386923 0.20252748 67 1520488500 2018.03.08 05:55 1070.45000000 1070.23000000 1070.23000000 1070.56000000 1070.25159597 0.17411218 79 1520488800 2018.03.08 06:00 1070.25000000 1070.42000000 1070.25000000 1070.57000000 1070.26763445 0.15107748 152 1520489100 2018.03.08 06:05 1070.42000000 1070.44000000 1070.32000000 1070.55000000 1070.28405022 0.13281627 181 1520489400 2018.03.08 06:10 1070.47000000 1070.34000000 1070.23000000 1070.47000000 1070.28937877 0.12913282 103 1520489700 2018.03.08 06:15 1070.37000000 1070.26000000 1070.21000000 1070.46000000 1070.28658079 0.13035493 98 1520490000 2018.03.08 06:20 1070.23000000 1070.17000000 1070.05000000 1070.30000000 1070.27547786 0.13868482 98 1520490300 2018.03.08 06:25 1070.24000000 1070.10000000 1070.09000000 1070.24000000 1070.25876568 0.14999937 64 1520490600 2018.03.08 06:30 1070.07000000 1069.85000000 1069.84000000 1070.16000000 1070.21983561 0.19540303 117 1520490900 2018.03.08 06:35 1069.86000000 1069.89000000 1069.85000000 1069.99000000 1070.18842270 0.22274244 152 1520491200 2018.03.08 06:40 1069.91000000 1069.98000000 1069.84000000 1070.01000000 1070.16857292 0.23748130 83 1520491500 2018.03.08 06:45 1069.98000000 1069.92000000 1069.87000000 1070.03000000 1070.14489931 0.25241156 114 1520491800 2018.03.08 06:50 1069.96000000 1070.09000000 1069.90000000 1070.09000000 1070.13967080 0.25018212 55 1520492100 2018.03.08 06:55 1070.07000000 1069.97000000 1069.87000000 1070.09000000 1070.12351168 0.25336534 81 1520492400 2018.03.08 07:00 1069.98000000 1070.04000000 1069.97000000 1070.12000000 1070.11555818 0.24374004 97 1520492700 2018.03.08 07:05 1070.04000000 1070.07000000 1069.94000000 1070.17000000 1070.11121931 0.22014836 85 1520493000 2018.03.08 07:10 1070.04000000 1069.79000000 1069.77000000 1070.06000000 1070.08062699 0.23197401 98 1520493300 2018.03.08 07:15 1069.82000000 1069.20000000 1069.17000000 1069.82000000 1069.99675776 0.31398792 243 1520493600 2018.03.08 07:20 1069.27000000 1069.73000000 1069.13000000 1069.77000000 1069.97135226 0.31621562 445 1520493900 2018.03.08 07:25 1069.73000000 1069.75000000 1069.50000000 1069.78000000 1069.95027109 0.30347860 209 1520494200 2018.03.08 07:30 1069.70000000 1069.92000000 1069.68000000 1070.00000000 1069.94738813 0.28284236 330 1520494500 2018.03.08 07:35 1069.92000000 1069.70000000 1069.66000000 1069.97000000 1069.92382735 0.28500681 230 1520494800 2018.03.08 07:40 1069.67000000 1069.51000000 1069.44000000 1069.79000000 1069.88441523 0.28283385 258 1520495100 2018.03.08 07:45 1069.56000000 1069.56000000 1069.49000000 1069.72000000 1069.85351854 0.26692101 388 1520495400 2018.03.08 07:50 1069.56000000 1069.70000000 1069.45000000 1069.71000000 1069.83889772 0.24697228 465 1520495700 2018.03.08 07:55 1069.65000000 1069.68000000 1069.54000000 1069.72000000 1069.82376461 0.23104405 415 1520496000 2018.03.08 08:00 1069.75000000 1069.94000000 1069.41000000 1070.03000000 1069.83483464 0.21972688 586 1520496300 2018.03.08 08:05 1069.89000000 1070.02000000 1069.72000000 1070.10000000 1069.85246944 0.21787953 564 1520496600 2018.03.08 08:10 1070.06000000 1069.84000000 1069.80000000 1070.18000000 1069.85128187 0.21769560 383 1520496900 2018.03.08 08:15 1069.88000000 1069.77000000 1069.66000000 1069.93000000 1069.84354074 0.21691487 263 1520497200 2018.03.08 08:20 1069.77000000 1069.85000000 1069.62000000 1070.05000000 1069.84415591 0.21488128 334 1520497500 2018.03.08 08:25 1069.80000000 1069.93000000 1069.72000000 1070.04000000 1069.85233154 0.21678238 239 1520497800 2018.03.08 08:30 1069.94000000 1070.01000000 1069.83000000 1070.09000000 1069.86734758 0.21734855 203 1520498100 2018.03.08 08:35 1070.06000000 1070.07000000 1069.89000000 1070.21000000 1069.88664781 0.22712257 297 1520498400 2018.03.08 08:40 1070.09000000 1070.48000000 1070.07000000 1070.66000000 1069.94315754 0.27939200 502 1520498700 2018.03.08 08:45 1070.53000000 1070.73000000 1070.46000000 1070.88000000 1070.01809492 0.35558430 557 1520499000 2018.03.08 08:50 1070.75000000 1070.81000000 1070.60000000 1071.03000000 1070.09351445 0.42093652 691 1520499300 2018.03.08 08:55 1070.83000000 1071.29000000 1070.81000000 1071.38000000 1070.20746546 0.48973505 456 1520499600 2018.03.08 09:00 1071.29000000 1071.14000000 1071.02000000 1071.47000000 1070.29627827 0.54914798 583 1520499900 2018.03.08 09:05 1071.21000000 1071.41000000 1071.09000000 1071.45000000 1070.40234701 0.62219331 462 1520500200 2018.03.08 09:10 1071.44000000 1071.39000000 1071.16000000 1071.76000000 1070.49640920 0.68071393 898 1520500500 2018.03.08 09:15 1071.39000000 1070.89000000 1070.89000000 1071.39000000 1070.53389404 0.67487675 496 1520500800 2018.03.08 09:20 1070.87000000 1070.90000000 1070.67000000 1071.02000000 1070.56876127 0.64988636 442 1520501100 2018.03.08 09:25 1070.90000000 1070.81000000 1070.68000000 1070.99000000 1070.59173639 0.61737204 353 1520501400 2018.03.08 09:30 1070.79000000 1070.54000000 1070.36000000 1070.93000000 1070.58680911 0.58343490 425 1520501700 2018.03.08 09:35 1070.57000000 1070.30000000 1070.28000000 1070.80000000 1070.55949396 0.54747201 411 1520502000 2018.03.08 09:40 1070.30000000 1070.31000000 1070.24000000 1070.59000000 1070.53573263 0.53155519 437 1520502300 2018.03.08 09:45 1070.28000000 1070.04000000 1070.04000000 1070.46000000 1070.48852000 0.53179157 415 1520502600 2018.03.08 09:50 1070.07000000 1070.44000000 1070.04000000 1070.54000000 1070.48389905 0.51237823 311 1520502900 2018.03.08 09:55 1070.41000000 1070.15000000 1069.97000000 1070.44000000 1070.45209914 0.49939636 380 1520503200 2018.03.08 10:00 1070.13000000 1070.15000000 1069.91000000 1070.38000000 1070.42332779 0.49453812 562 1520503500 2018.03.08 10:05 1070.18000000 1070.17000000 1070.02000000 1070.38000000 1070.39920133 0.49476004 420 1520503800 2018.03.08 10:10 1070.14000000 1070.14000000 1070.05000000 1070.35000000 1070.37451549 0.50148880 469 1520504100 2018.03.08 10:15 1070.16000000 1070.41000000 1070.05000000 1070.43000000 1070.37789497 0.49521298 646 1520504400 2018.03.08 10:20 1070.43000000 1070.37000000 1070.25000000 1070.54000000 1070.37714307 0.49505720 408 1520504700 2018.03.08 10:25 1070.41000000 1070.33000000 1070.25000000 1070.50000000 1070.37265325 0.49090141 352 1520505000 2018.03.08 10:30 1070.31000000 1070.25000000 1070.03000000 1070.35000000 1070.36097199 0.48678003 394 1520505300 2018.03.08 10:35 1070.25000000 1069.96000000 1069.87000000 1070.25000000 1070.32278418 0.46292289 362 1520505600 2018.03.08 10:40 1069.96000000 1070.13000000 1069.81000000 1070.22000000 1070.30442378 0.43351773 468 1520505900 2018.03.08 10:45 1070.11000000 1070.17000000 1069.79000000 1070.23000000 1070.29162152 0.36075645 763 1520506200 2018.03.08 10:50 1070.19000000 1070.45000000 1069.74000000 1070.46000000 1070.30670518 0.26396929 915 1520506500 2018.03.08 10:55 1070.41000000 1070.15000000 1070.11000000 1070.44000000 1070.29178088 0.23274939 648 1520506800 2018.03.08 11:00 1070.17000000 1070.01000000 1069.78000000 1070.20000000 1070.26494461 0.19716717 664 1520507100 2018.03.08 11:05 1069.96000000 1069.93000000 1069.30000000 1070.02000000 1070.23304512 0.16667386 1032 1520507400 2018.03.08 11:10 1069.92000000 1069.46000000 1069.46000000 1069.92000000 1070.15942177 0.22022096 623 1520507700 2018.03.08 11:15 1069.53000000 1069.53000000 1069.29000000 1069.69000000 1070.09947684 0.25900588 609 1520508000 2018.03.08 11:20 1069.53000000 1069.66000000 1069.35000000 1069.83000000 1070.05762191 0.27550340 556 1520508300 2018.03.08 11:25 1069.69000000 1069.71000000 1069.51000000 1069.87000000 1070.02451506 0.29052904 515 1520508600 2018.03.08 11:30 1069.70000000 1070.02000000 1069.70000000 1070.16000000 1070.02408505 0.27532764 509 1520508900 2018.03.08 11:35 1070.00000000 1069.78000000 1069.70000000 1070.11000000 1070.00083886 0.28146984 394 1520509200 2018.03.08 11:40 1069.78000000 1069.91000000 1069.74000000 1070.14000000 1069.99218754 0.28116349 472 1520509500 2018.03.08 11:45 1069.94000000 1069.96000000 1069.84000000 1070.17000000 1069.98912206 0.27871545 337 1520509800 2018.03.08 11:50 1069.94000000 1070.31000000 1069.92000000 1070.51000000 1070.01968186 0.28360762 440 1520510100 2018.03.08 11:55 1070.37000000 1070.18000000 1069.94000000 1070.41000000 1070.03495026 0.27298876 616 1520510400 2018.03.08 12:00 1070.16000000 1070.27000000 1070.05000000 1070.27000000 1070.05733595 0.27084627 408 1520510700 2018.03.08 12:05 1070.24000000 1069.92000000 1069.84000000 1070.29000000 1070.04425633 0.26256575 525 1520511000 2018.03.08 12:10 1069.95000000 1070.07000000 1069.84000000 1070.10000000 1070.04670811 0.25919759 295 1520511300 2018.03.08 12:15 1070.04000000 1070.16000000 1070.01000000 1070.29000000 1070.05749781 0.26231841 378 1520511600 2018.03.08 12:20 1070.14000000 1070.01000000 1069.94000000 1070.37000000 1070.05297421 0.26078227 322 1520511900 2018.03.08 12:25 1070.01000000 1070.40000000 1069.96000000 1070.42000000 1070.08602429 0.27982395 279 1520512200 2018.03.08 12:30 1070.39000000 1070.56000000 1070.22000000 1070.57000000 1070.13116483 0.30449009 513 1520512500 2018.03.08 12:35 1070.56000000 1070.38000000 1070.21000000 1070.64000000 1070.15486342 0.31941481 534 1520512800 2018.03.08 12:40 1070.35000000 1070.43000000 1070.28000000 1070.49000000 1070.18106690 0.33445609 426 1520513100 2018.03.08 12:45 1070.44000000 1070.58000000 1070.38000000 1070.61000000 1070.21906053 0.35627187 380 1520513400 2018.03.08 12:50 1070.57000000 1070.54000000 1070.34000000 1070.64000000 1070.24962619 0.33214786 302 1520513700 2018.03.08 12:55 1070.52000000 1070.80000000 1070.37000000 1070.83000000 1070.30204275 0.33069505 267 1520514000 2018.03.08 13:00 1070.82000000 1071.16000000 1070.73000000 1071.23000000 1070.38375296 0.37350845 512 1520514300 2018.03.08 13:05 1071.19000000 1070.96000000 1070.94000000 1071.38000000 1070.43863363 0.37871353 570 1520514600 2018.03.08 13:10 1070.94000000 1071.17000000 1070.75000000 1071.24000000 1070.50828757 0.41805997 285 1520514900 2018.03.08 13:15 1071.17000000 1071.19000000 1071.04000000 1071.25000000 1070.57321257 0.42840890 249 1520515200 2018.03.08 13:20 1071.18000000 1071.38000000 1071.11000000 1071.49000000 1070.65004946 0.45600188 301 1520515500 2018.03.08 13:25 1071.36000000 1071.17000000 1071.12000000 1071.58000000 1070.69956856 0.45479486 507 1520515800 2018.03.08 13:30 1071.15000000 1071.10000000 1071.03000000 1071.47000000 1070.73770489 0.46333177 562 1520516100 2018.03.08 13:35 1071.09000000 1070.58000000 1070.54000000 1071.09000000 1070.72268538 0.44463897 543 1520516400 2018.03.08 13:40 1070.58000000 1070.51000000 1070.41000000 1070.74000000 1070.70242963 0.43281273 490 1520516700 2018.03.08 13:45 1070.49000000 1070.49000000 1070.48000000 1070.66000000 1070.68219823 0.39819096 316 1520517000 2018.03.08 13:50 1070.48000000 1070.31000000 1070.18000000 1070.57000000 1070.64675078 0.38579332 324 1520517300 2018.03.08 13:55 1070.31000000 1070.31000000 1070.07000000 1070.39000000 1070.61467928 0.38366729 423 1520517600 2018.03.08 14:00 1070.31000000 1070.30000000 1070.20000000 1070.52000000 1070.58470982 0.37528804 554 1520517900 2018.03.08 14:05 1070.30000000 1069.97000000 1069.95000000 1070.34000000 1070.52616603 0.41750578 480 1520518200 2018.03.08 14:10 1069.96000000 1069.69000000 1069.67000000 1069.99000000 1070.44653117 0.48521799 298 1520518500 2018.03.08 14:15 1069.65000000 1069.51000000 1069.50000000 1069.80000000 1070.35733773 0.56190739 358 1520518800 2018.03.08 14:20 1069.50000000 1069.79000000 1069.50000000 1069.96000000 1070.30330556 0.59838496 394 1520519100 2018.03.08 14:25 1069.76000000 1069.95000000 1069.52000000 1069.98000000 1070.26965741 0.61466076 350 1520519400 2018.03.08 14:30 1069.98000000 1069.69000000 1069.66000000 1070.02000000 1070.21445195 0.64776488 316 1520519700 2018.03.08 14:35 1069.67000000 1070.14000000 1069.64000000 1070.21000000 1070.20736128 0.63748426 276 1520520000 2018.03.08 14:40 1070.16000000 1069.78000000 1069.62000000 1070.23000000 1070.16666021 0.62244608 668 1520520300 2018.03.08 14:45 1069.76000000 1067.32000000 1067.00000000 1070.20000000 1069.89554971 0.92855303 2634 1520520600 2018.03.08 14:50 1067.34000000 1067.20000000 1067.03000000 1067.40000000 1069.63883069 1.12853343 1332 1520520900 2018.03.08 14:55 1067.22000000 1067.22000000 1067.01000000 1067.48000000 1069.40846586 1.25800909 959 1520521200 2018.03.08 15:00 1067.21000000 1066.73000000 1066.57000000 1067.33000000 1069.15337388 1.37971586 1056 1520521500 2018.03.08 15:05 1066.74000000 1067.13000000 1066.51000000 1067.16000000 1068.96067160 1.42540108 1076 1520521800 2018.03.08 15:10 1067.14000000 1067.11000000 1066.92000000 1067.52000000 1068.78441717 1.44390213 732 1520522100 2018.03.08 15:15 1067.08000000 1067.22000000 1066.78000000 1067.27000000 1068.63542505 1.46217959 822 1520522400 2018.03.08 15:20 1067.19000000 1067.24000000 1066.94000000 1067.42000000 1068.50252743 1.46138698 985 1520522700 2018.03.08 15:25 1067.27000000 1066.46000000 1066.37000000 1067.32000000 1068.30800101 1.49777245 649 1520523000 2018.03.08 15:30 1066.46000000 1066.39000000 1066.08000000 1067.63000000 1068.12533425 1.52146076 2857 1520523300 2018.03.08 15:35 1066.39000000 1066.52000000 1065.80000000 1066.61000000 1067.97244527 1.50733493 1977 1520523600 2018.03.08 15:40 1066.52000000 1066.79000000 1066.38000000 1067.28000000 1067.85983143 1.45286387 1526 1520523900 2018.03.08 15:45 1066.80000000 1068.60000000 1066.31000000 1069.12000000 1067.93032368 1.37745753 2358 1520524200 2018.03.08 15:50 1068.60000000 1068.85000000 1068.51000000 1069.17000000 1068.01791190 1.33546833 1699 1520524500 2018.03.08 15:55 1068.86000000 1068.67000000 1068.15000000 1069.10000000 1068.08001553 1.30650463 1410 1520524800 2018.03.08 16:00 1068.64000000 1068.65000000 1068.49000000 1069.15000000 1068.13429976 1.26543770 1514 1520525100 2018.03.08 16:05 1068.68000000 1069.28000000 1068.65000000 1069.62000000 1068.24341407 1.25546129 1447 1520525400 2018.03.08 16:10 1069.28000000 1069.39000000 1069.25000000 1070.07000000 1068.35261273 1.28004514 1146 1520525700 2018.03.08 16:15 1069.37000000 1069.21000000 1068.90000000 1069.61000000 1068.43426866 1.27059403 1161 1520526000 2018.03.08 16:20 1069.18000000 1069.64000000 1068.81000000 1069.79000000 1068.54910022 1.32656208 930 1520526300 2018.03.08 16:25 1069.64000000 1070.27000000 1069.52000000 1070.29000000 1068.71299544 1.43617403 1390 1520526600 2018.03.08 16:30 1070.32000000 1069.82000000 1069.64000000 1070.65000000 1068.81842444 1.46912255 1260 1520526900 2018.03.08 16:35 1069.79000000 1068.86000000 1068.22000000 1069.79000000 1068.82238402 1.42689726 1787 1520527200 2018.03.08 16:40 1068.89000000 1069.45000000 1068.57000000 1069.60000000 1068.88215697 1.38041255 1134 1520527500 2018.03.08 16:45 1069.51000000 1069.55000000 1069.43000000 1070.17000000 1068.94576107 1.35643187 1100 1520527800 2018.03.08 16:50 1069.54000000 1070.01000000 1069.16000000 1070.11000000 1069.04711716 1.34901927 884 1520528100 2018.03.08 16:55 1070.03000000 1070.42000000 1069.59000000 1070.68000000 1069.17786790 1.36166356 1440 1520528400 2018.03.08 17:00 1070.43000000 1070.24000000 1069.11000000 1070.50000000 1069.27902334 1.34112746 2051 1520528700 2018.03.08 17:05 1070.22000000 1069.30000000 1068.85000000 1070.27000000 1069.28102112 1.18424535 1636 1520529000 2018.03.08 17:10 1069.29000000 1069.40000000 1068.73000000 1069.48000000 1069.29235244 0.99419970 1277 1520529300 2018.03.08 17:15 1069.40000000 1069.30000000 1068.94000000 1069.63000000 1069.29308078 0.77727106 960 1520529600 2018.03.08 17:20 1069.31000000 1069.48000000 1069.05000000 1069.55000000 1069.31088261 0.53706842 944 1520529900 2018.03.08 17:25 1069.47000000 1070.10000000 1069.31000000 1070.14000000 1069.38603665 0.52188030 1022 1520530200 2018.03.08 17:30 1070.09000000 1069.79000000 1069.56000000 1070.24000000 1069.42450935 0.50563778 1073 1520530500 2018.03.08 17:35 1069.83000000 1069.74000000 1069.68000000 1070.17000000 1069.45455608 0.47205878 1348 1520530800 2018.03.08 17:40 1069.77000000 1069.86000000 1069.42000000 1069.95000000 1069.49316978 0.42972765 1395 1520531100 2018.03.08 17:45 1069.85000000 1070.05000000 1069.84000000 1070.46000000 1069.54620123 0.42356638 1287 1520531400 2018.03.08 17:50 1070.03000000 1069.95000000 1069.91000000 1070.55000000 1069.58465826 0.41749102 996 1520531700 2018.03.08 17:55 1070.01000000 1070.18000000 1069.84000000 1070.42000000 1069.64135747 0.40883070 1788 1520532000 2018.03.08 18:00 1070.24000000 1070.42000000 1070.09000000 1070.61000000 1069.71551390 0.42192196 1809 1520532300 2018.03.08 18:05 1070.42000000 1070.73000000 1070.07000000 1070.81000000 1069.81213163 0.44814464 1253 1520532600 2018.03.08 18:10 1070.79000000 1071.62000000 1070.69000000 1071.62000000 1069.98430957 0.59656447 1222 1520532900 2018.03.08 18:15 1071.62000000 1071.88000000 1071.44000000 1071.91000000 1070.16485151 0.68757389 1094 1520533200 2018.03.08 18:20 1071.90000000 1071.75000000 1071.72000000 1072.38000000 1070.31581804 0.76713273 713 1520533500 2018.03.08 18:25 1071.75000000 1071.53000000 1071.34000000 1071.98000000 1070.43145441 0.80796140 656 1520533800 2018.03.08 18:30 1071.51000000 1071.61000000 1071.50000000 1071.92000000 1070.54369685 0.86042087 612 1520534100 2018.03.08 18:35 1071.61000000 1071.28000000 1070.58000000 1071.62000000 1070.61382096 0.88896803 1153 1520534400 2018.03.08 18:40 1071.28000000 1071.38000000 1071.03000000 1071.71000000 1070.68679039 0.91613701 1224 1520534700 2018.03.08 18:45 1071.39000000 1072.27000000 1071.28000000 1072.53000000 1070.83757226 0.95527916 1217 1520535000 2018.03.08 18:50 1072.27000000 1072.70000000 1072.19000000 1072.81000000 1071.01494633 1.01695127 934 1520535300 2018.03.08 18:55 1072.70000000 1072.63000000 1072.43000000 1072.84000000 1071.16876096 1.03051694 697 1520535600 2018.03.08 19:00 1072.61000000 1072.45000000 1072.39000000 1072.80000000 1071.29078373 1.01690447 606 1520535900 2018.03.08 19:05 1072.46000000 1072.10000000 1072.04000000 1072.60000000 1071.36785195 1.00820984 530 1520536200 2018.03.08 19:10 1072.08000000 1072.32000000 1071.16000000 1072.43000000 1071.45853271 0.97661848 1291 1520536500 2018.03.08 19:15 1072.36000000 1072.14000000 1072.09000000 1072.60000000 1071.52343436 0.91412752 868 1520536800 2018.03.08 19:20 1072.08000000 1072.46000000 1071.78000000 1072.55000000 1071.61263109 0.86042969 563 1520537100 2018.03.08 19:25 1072.46000000 1072.32000000 1072.26000000 1072.64000000 1071.67999956 0.79869895 686 1520537400 2018.03.08 19:30 1072.28000000 1072.45000000 1071.96000000 1072.62000000 1071.75333293 0.70998908 766 1520537700 2018.03.08 19:35 1072.50000000 1072.43000000 1072.03000000 1072.51000000 1071.81777741 0.62083010 631 1520538000 2018.03.08 19:40 1072.47000000 1072.34000000 1072.25000000 1072.67000000 1071.86751290 0.53271459 729 1520538300 2018.03.08 19:45 1072.34000000 1072.33000000 1072.17000000 1072.53000000 1071.91155929 0.45965907 765 1520538600 2018.03.08 19:50 1072.36000000 1073.32000000 1072.32000000 1073.43000000 1072.04569650 0.50099018 1137 1520538900 2018.03.08 19:55 1073.39000000 1072.91000000 1072.91000000 1073.57000000 1072.12801112 0.51226516 722 1520539200 2018.03.08 20:00 1072.95000000 1073.19000000 1072.89000000 1073.50000000 1072.22915292 0.53430596 456 1520539500 2018.03.08 20:05 1073.17000000 1072.87000000 1072.76000000 1073.19000000 1072.29018597 0.51720249 376 1520539800 2018.03.08 20:10 1072.90000000 1072.55000000 1072.48000000 1073.16000000 1072.31493017 0.49176209 331 1520540100 2018.03.08 20:15 1072.55000000 1072.40000000 1071.83000000 1072.61000000 1072.32303205 0.43134796 702 1520540400 2018.03.08 20:20 1072.36000000 1073.01000000 1072.23000000 1073.02000000 1072.38845757 0.37219654 560 1520540700 2018.03.08 20:25 1073.01000000 1073.23000000 1072.66000000 1073.28000000 1072.46860447 0.38019826 793 1520541000 2018.03.08 20:30 1073.28000000 1072.64000000 1072.28000000 1073.31000000 1072.48492785 0.37305797 412 1520541300 2018.03.08 20:35 1072.62000000 1072.98000000 1072.48000000 1073.17000000 1072.53207758 0.37372723 369 1520541600 2018.03.08 20:40 1072.97000000 1072.56000000 1072.51000000 1073.03000000 1072.53473686 0.37265768 301 1520541900 2018.03.08 20:45 1072.55000000 1072.67000000 1072.39000000 1072.76000000 1072.54761906 0.35690395 190 1520542200 2018.03.08 20:50 1072.65000000 1073.01000000 1072.64000000 1073.10000000 1072.59165534 0.35331999 200 1520542500 2018.03.08 20:55 1073.04000000 1073.09000000 1072.85000000 1073.16000000 1072.63911674 0.33972621 187 1520542800 2018.03.08 21:00 1073.16000000 1073.98000000 1073.13000000 1073.98000000 1072.76681991 0.41874809 331 1520543100 2018.03.08 21:05 1073.96000000 1073.53000000 1073.47000000 1074.43000000 1072.83950373 0.42909147 462 1520543400 2018.03.08 21:10 1073.53000000 1073.42000000 1073.27000000 1073.53000000 1072.89478909 0.43267408 186 1520543700 2018.03.08 21:15 1073.40000000 1073.52000000 1073.24000000 1073.52000000 1072.95433298 0.43548302 116 1520544000 2018.03.08 21:20 1073.50000000 1073.57000000 1073.36000000 1073.60000000 1073.01296794 0.42806152 220 1520544300 2018.03.08 21:25 1073.56000000 1073.60000000 1073.36000000 1073.64000000 1073.06887575 0.41262494 285 1520544600 2018.03.08 21:30 1073.58000000 1073.45000000 1073.27000000 1073.91000000 1073.10517330 0.41566049 493 1520544900 2018.03.08 21:35 1073.43000000 1073.12000000 1073.07000000 1073.43000000 1073.10658537 0.41332982 210 1520545200 2018.03.08 21:40 1073.11000000 1073.14000000 1073.11000000 1073.47000000 1073.10976771 0.41290835 201 1520545500 2018.03.08 21:45 1073.13000000 1073.82000000 1073.12000000 1073.96000000 1073.17740888 0.43590296 590 1520545800 2018.03.08 21:50 1073.82000000 1074.04000000 1073.49000000 1074.07000000 1073.25956042 0.45184260 815 1520546100 2018.03.08 21:55 1074.07000000 1074.33000000 1074.00000000 1074.42000000 1073.36150704 0.46842408 470 1520546400 2018.03.08 22:00 1074.34000000 1074.30000000 1074.16000000 1074.49000000 1073.45088733 0.50832029 539 1520546700 2018.03.08 22:05 1074.34000000 1074.31000000 1073.86000000 1074.38000000 1073.53270758 0.54684448 517 1520547000 2018.03.08 22:10 1074.31000000 1074.00000000 1073.90000000 1074.34000000 1073.57721162 0.52253643 327 1520547300 2018.03.08 22:15 1074.00000000 1074.01000000 1073.89000000 1074.08000000 1073.61842956 0.51631523 200 1520547600 2018.03.08 22:20 1073.98000000 1073.96000000 1073.86000000 1074.14000000 1073.65096008 0.46457336 277 1520547900 2018.03.08 22:25 1073.98000000 1074.09000000 1073.97000000 1074.23000000 1073.69277341 0.41687743 200 1520548200 2018.03.08 22:30 1074.11000000 1073.79000000 1073.74000000 1074.14000000 1073.70203308 0.38718419 193 1520548500 2018.03.08 22:35 1073.82000000 1074.01000000 1073.67000000 1074.04000000 1073.73136326 0.36203227 228 1520548800 2018.03.08 22:40 1073.94000000 1073.78000000 1073.68000000 1074.02000000 1073.73599533 0.35717993 314 1520549100 2018.03.08 22:45 1073.82000000 1073.88000000 1073.62000000 1074.16000000 1073.74971006 0.35317579 298 1520549400 2018.03.08 22:50 1073.87000000 1073.67000000 1073.59000000 1074.09000000 1073.74211863 0.34746601 398 1520549700 2018.03.08 22:55 1073.69000000 1073.74000000 1073.57000000 1073.90000000 1073.74191685 0.34395018 305 1520550000 2018.03.08 23:00 1073.73000000 1073.77000000 1073.42000000 1074.03000000 1073.74459144 0.34109119 237 1520550300 2018.03.08 23:05 1073.75000000 1073.62000000 1073.55000000 1074.00000000 1073.73272559 0.34425953 134 1520550600 2018.03.08 23:10 1073.60000000 1073.74000000 1073.38000000 1073.74000000 1073.73341839 0.33815714 146 1520550900 2018.03.08 23:15 1073.77000000 1073.74000000 1073.57000000 1073.89000000 1073.73404521 0.30878175 108 1520551200 2018.03.08 23:20 1073.75000000 1073.63000000 1073.62000000 1073.81000000 1073.72413614 0.28610831 87 1520551500 2018.03.08 23:25 1073.59000000 1073.77000000 1073.57000000 1073.82000000 1073.72850413 0.28267961 118 1520551800 2018.03.08 23:30 1073.77000000 1073.52000000 1073.47000000 1073.85000000 1073.70864659 0.28941339 132 1520552100 2018.03.08 23:35 1073.54000000 1073.75000000 1073.44000000 1073.77000000 1073.71258501 0.25181779 124 1520552400 2018.03.08 23:40 1073.76000000 1074.01000000 1073.72000000 1074.03000000 1073.74091025 0.21022533 131 1520552700 2018.03.08 23:45 1074.02000000 1073.97000000 1073.85000000 1074.13000000 1073.76272832 0.16595603 197 1520553000 2018.03.08 23:50 1073.99000000 1073.92000000 1073.70000000 1073.99000000 1073.77770658 0.15657859 169 1520553300 2018.03.08 23:55 1073.90000000 1073.53000000 1073.49000000 1073.90000000 1073.75411547 0.16197426 159 1520557200 2018.03.09 01:00 1073.48000000 1072.96000000 1072.86000000 1073.53000000 1073.67848543 0.24477066 397 1520557500 2018.03.09 01:05 1072.98000000 1073.24000000 1072.94000000 1073.48000000 1073.63672491 0.25449329 132 1520557800 2018.03.09 01:10 1073.23000000 1073.34000000 1073.23000000 1073.54000000 1073.60846540 0.26685326 77 1520558100 2018.03.09 01:15 1073.41000000 1073.54000000 1073.25000000 1073.83000000 1073.60194488 0.25307302 163 1520558400 2018.03.09 01:20 1073.54000000 1073.33000000 1073.17000000 1073.56000000 1073.57604537 0.26165585 141 1520558700 2018.03.09 01:25 1073.29000000 1073.41000000 1073.27000000 1073.55000000 1073.56023152 0.25796686 121 1520559000 2018.03.09 01:30 1073.40000000 1073.17000000 1073.12000000 1073.46000000 1073.52306662 0.27709338 161 1520559300 2018.03.09 01:35 1073.19000000 1073.05000000 1072.97000000 1073.21000000 1073.47801265 0.30019854 108 1520559600 2018.03.09 01:40 1073.03000000 1072.79000000 1072.79000000 1073.09000000 1073.41248764 0.34190050 133 1520559900 2018.03.09 01:45 1072.76000000 1072.97000000 1072.69000000 1073.17000000 1073.37034596 0.36203815 164 1520560200 2018.03.09 01:50 1073.00000000 1073.24000000 1073.00000000 1073.39000000 1073.35793206 0.35647116 124 1520560500 2018.03.09 01:55 1073.28000000 1073.33000000 1073.16000000 1073.53000000 1073.35527186 0.34665232 124 1520560800 2018.03.09 02:00 1073.31000000 1073.43000000 1073.22000000 1073.61000000 1073.36238883 0.34043370 217 1520561100 2018.03.09 02:05 1073.38000000 1072.89000000 1072.86000000 1073.38000000 1073.31739942 0.34843826 275 1520561400 2018.03.09 02:10 1072.91000000 1073.23000000 1072.84000000 1073.25000000 1073.30907566 0.34703609 307 1520561700 2018.03.09 02:15 1073.20000000 1073.00000000 1072.93000000 1073.30000000 1073.27963988 0.34183642 308 1520562000 2018.03.09 02:20 1073.02000000 1072.88000000 1072.79000000 1073.24000000 1073.24157894 0.31336269 167 1520562300 2018.03.09 02:25 1072.92000000 1072.51000000 1072.48000000 1072.99000000 1073.17190476 0.30954007 207 1520562600 2018.03.09 02:30 1072.54000000 1072.23000000 1072.11000000 1072.69000000 1073.08219954 0.32858250 224 1520562900 2018.03.09 02:35 1072.20000000 1072.26000000 1072.16000000 1072.45000000 1073.00389482 0.36230317 139 1520563200 2018.03.09 02:40 1072.29000000 1072.26000000 1072.18000000 1072.43000000 1072.93304770 0.40498412 185 1520563500 2018.03.09 02:45 1072.26000000 1071.64000000 1071.61000000 1072.32000000 1072.80990030 0.50604638 405 1520563800 2018.03.09 02:50 1071.63000000 1070.98000000 1070.80000000 1071.82000000 1072.63562408 0.66243544 731 1520564100 2018.03.09 02:55 1070.99000000 1071.02000000 1070.63000000 1071.14000000 1072.48175512 0.75238123 545 1520564400 2018.03.09 03:00 1071.07000000 1071.02000000 1070.89000000 1071.45000000 1072.34254035 0.82440024 1093 1520564700 2018.03.09 03:05 1070.98000000 1071.09000000 1070.76000000 1071.26000000 1072.22325079 0.86072844 844 1520565000 2018.03.09 03:10 1071.04000000 1070.87000000 1070.80000000 1071.12000000 1072.09436976 0.91262658 419 1520565300 2018.03.09 03:15 1070.90000000 1071.03000000 1070.57000000 1071.09000000 1071.99300121 0.93933616 539 1520565600 2018.03.09 03:20 1071.08000000 1071.05000000 1070.95000000 1071.34000000 1071.90319157 0.96472366 357 1520565900 2018.03.09 03:25 1071.05000000 1071.05000000 1071.00000000 1071.19000000 1071.82193523 0.96991062 180 1520566200 2018.03.09 03:30 1071.03000000 1071.31000000 1070.74000000 1071.51000000 1071.77317950 0.93195496 568 1520566500 2018.03.09 03:35 1071.33000000 1070.85000000 1070.72000000 1071.43000000 1071.68525764 0.89871595 601 1520566800 2018.03.09 03:40 1070.79000000 1071.19000000 1070.76000000 1071.22000000 1071.63809025 0.82040330 372 1520567100 2018.03.09 03:45 1071.19000000 1071.51000000 1071.07000000 1071.67000000 1071.62589117 0.77196698 481 1520567400 2018.03.09 03:50 1071.50000000 1071.38000000 1071.18000000 1071.59000000 1071.60247297 0.68381011 414 1520567700 2018.03.09 03:55 1071.35000000 1071.13000000 1071.12000000 1071.44000000 1071.55747554 0.60875005 541 1520568000 2018.03.09 04:00 1071.12000000 1070.86000000 1070.76000000 1071.18000000 1071.49104930 0.53468656 378 1520568300 2018.03.09 04:05 1070.87000000 1071.15000000 1070.50000000 1071.19000000 1071.45856841 0.47754242 723 1520568600 2018.03.09 04:10 1071.13000000 1071.34000000 1071.01000000 1071.44000000 1071.44727618 0.44090835 365 1520568900 2018.03.09 04:15 1071.38000000 1071.25000000 1071.25000000 1071.42000000 1071.42848798 0.39286605 260 1520569200 2018.03.09 04:20 1071.27000000 1071.33000000 1071.15000000 1071.48000000 1071.41910817 0.33936509 363 1520569500 2018.03.09 04:25 1071.32000000 1071.13000000 1071.06000000 1071.62000000 1071.39157406 0.31871685 234 1520569800 2018.03.09 04:30 1071.21000000 1070.86000000 1070.71000000 1071.21000000 1071.34094796 0.28706463 381 1520570100 2018.03.09 04:35 1070.89000000 1070.83000000 1070.74000000 1070.98000000 1071.29228625 0.26522899 393 1520570400 2018.03.09 04:40 1070.85000000 1070.96000000 1070.69000000 1071.03000000 1071.26063994 0.24805102 275 1520570700 2018.03.09 04:45 1071.01000000 1071.08000000 1070.88000000 1071.17000000 1071.24343613 0.23822037 367 1520571000 2018.03.09 04:50 1071.11000000 1071.02000000 1070.99000000 1071.17000000 1071.22215650 0.21744047 208 1520571300 2018.03.09 04:55 1071.05000000 1070.85000000 1070.72000000 1071.08000000 1071.18671303 0.21311236 313 1520571600 2018.03.09 05:00 1070.85000000 1070.73000000 1070.67000000 1070.94000000 1071.14321655 0.22007677 407 1520571900 2018.03.09 05:05 1070.73000000 1070.81000000 1070.61000000 1070.91000000 1071.11148164 0.22461197 413 1520572200 2018.03.09 05:10 1070.78000000 1070.72000000 1070.66000000 1070.93000000 1071.07419767 0.22994330 378 1520572500 2018.03.09 05:15 1070.78000000 1070.36000000 1070.25000000 1070.89000000 1071.00617885 0.27153345 437 1520572800 2018.03.09 05:20 1070.30000000 1070.58000000 1070.20000000 1070.66000000 1070.96559038 0.28597396 415 1520573100 2018.03.09 05:25 1070.65000000 1070.80000000 1070.36000000 1070.83000000 1070.94981987 0.26145381 295 1520573400 2018.03.09 05:30 1070.84000000 1070.59000000 1070.57000000 1070.88000000 1070.91555131 0.25424573 460 1520573700 2018.03.09 05:35 1070.60000000 1070.67000000 1070.52000000 1070.81000000 1070.89216547 0.25492882 392 1520574000 2018.03.09 05:40 1070.71000000 1070.79000000 1070.57000000 1070.79000000 1070.88243543 0.25604696 141 1520574300 2018.03.09 05:45 1070.78000000 1070.73000000 1070.66000000 1070.88000000 1070.86791777 0.25106888 151 1520574600 2018.03.09 05:50 1070.73000000 1070.60000000 1070.58000000 1070.76000000 1070.84240179 0.23329635 110 1520574900 2018.03.09 05:55 1070.61000000 1070.45000000 1070.41000000 1070.66000000 1070.80503019 0.22723476 208 1520575200 2018.03.09 06:00 1070.45000000 1070.38000000 1070.24000000 1070.54000000 1070.76455113 0.20935387 182 1520575500 2018.03.09 06:05 1070.41000000 1070.35000000 1070.25000000 1070.44000000 1070.72507007 0.20697195 100 1520575800 2018.03.09 06:10 1070.35000000 1070.14000000 1070.11000000 1070.41000000 1070.66934911 0.23713504 112 1520576100 2018.03.09 06:15 1070.17000000 1069.98000000 1069.75000000 1070.21000000 1070.60369681 0.27889165 469 1520576400 2018.03.09 06:20 1070.00000000 1070.27000000 1069.93000000 1070.37000000 1070.57191616 0.27831253 450 1520576700 2018.03.09 06:25 1070.26000000 1070.34000000 1070.18000000 1070.34000000 1070.54982891 0.25906132 82 1520577000 2018.03.09 06:30 1070.32000000 1070.56000000 1070.29000000 1070.58000000 1070.55079758 0.23684291 165 1520577300 2018.03.09 06:35 1070.56000000 1070.67000000 1070.52000000 1070.83000000 1070.56215020 0.23026254 471 1520577600 2018.03.09 06:40 1070.65000000 1070.71000000 1070.60000000 1070.76000000 1070.57623113 0.23227059 198 1520577900 2018.03.09 06:45 1070.71000000 1070.66000000 1070.59000000 1070.72000000 1070.58420912 0.22927899 204 1520578200 2018.03.09 06:50 1070.68000000 1070.70000000 1070.57000000 1070.75000000 1070.59523682 0.23223315 182 1520578500 2018.03.09 06:55 1070.69000000 1070.38000000 1070.37000000 1070.75000000 1070.57473808 0.22519979 235 1520578800 2018.03.09 07:00 1070.39000000 1070.39000000 1070.32000000 1070.49000000 1070.55714397 0.22445741 273 1520579100 2018.03.09 07:05 1070.40000000 1070.22000000 1070.22000000 1070.41000000 1070.52503502 0.22164887 143 1520579400 2018.03.09 07:10 1070.23000000 1070.31000000 1070.22000000 1070.33000000 1070.50455550 0.22178737 112 1520579700 2018.03.09 07:15 1070.31000000 1070.28000000 1070.26000000 1070.40000000 1070.48316926 0.21971282 127 1520580000 2018.03.09 07:20 1070.28000000 1070.20000000 1070.17000000 1070.32000000 1070.45620076 0.21137668 99 1520580300 2018.03.09 07:25 1070.22000000 1070.02000000 1069.89000000 1070.35000000 1070.41465783 0.21419969 210 1520580600 2018.03.09 07:30 1070.05000000 1070.00000000 1069.88000000 1070.12000000 1070.37516661 0.22193060 115 1520580900 2018.03.09 07:35 1069.96000000 1069.90000000 1069.76000000 1069.99000000 1070.32991264 0.23997663 133 1520581200 2018.03.09 07:40 1069.90000000 1070.13000000 1069.89000000 1070.25000000 1070.31087335 0.24307384 378 1520581500 2018.03.09 07:45 1070.11000000 1070.15000000 1070.04000000 1070.25000000 1070.29555207 0.24539607 263 1520581800 2018.03.09 07:50 1070.14000000 1070.16000000 1070.14000000 1070.28000000 1070.28264235 0.24545542 112 1520582100 2018.03.09 07:55 1070.15000000 1070.50000000 1070.03000000 1070.52000000 1070.30334308 0.23791239 137 1520582400 2018.03.09 08:00 1070.49000000 1070.41000000 1070.28000000 1070.50000000 1070.31350088 0.23787752 173 1520582700 2018.03.09 08:05 1070.41000000 1070.27000000 1070.17000000 1070.41000000 1070.30935794 0.23834299 211 1520583000 2018.03.09 08:10 1070.24000000 1070.14000000 1069.96000000 1070.27000000 1070.29322861 0.23533227 232 1520583300 2018.03.09 08:15 1070.13000000 1070.45000000 1070.06000000 1070.48000000 1070.30815922 0.22262725 284 1520583600 2018.03.09 08:20 1070.46000000 1070.20000000 1070.13000000 1070.47000000 1070.29785834 0.20363221 271 1520583900 2018.03.09 08:25 1070.25000000 1070.24000000 1070.18000000 1070.34000000 1070.29234803 0.18602853 181 1520584200 2018.03.09 08:30 1070.25000000 1070.32000000 1070.19000000 1070.57000000 1070.29498155 0.16325664 535 1520584500 2018.03.09 08:35 1070.32000000 1070.35000000 1070.07000000 1070.43000000 1070.30022140 0.16471235 569 1520584800 2018.03.09 08:40 1070.32000000 1070.80000000 1070.28000000 1071.13000000 1070.34781936 0.21453329 460 1520585100 2018.03.09 08:45 1070.80000000 1071.04000000 1070.63000000 1071.16000000 1070.41374133 0.28402593 581 1520585400 2018.03.09 08:50 1070.96000000 1070.69000000 1070.49000000 1071.04000000 1070.44005168 0.29994696 283 1520585700 2018.03.09 08:55 1070.66000000 1070.51000000 1070.48000000 1070.78000000 1070.44671342 0.30086971 300 1520586000 2018.03.09 09:00 1070.51000000 1070.76000000 1070.45000000 1071.12000000 1070.47655024 0.31452943 766 1520586300 2018.03.09 09:05 1070.78000000 1070.43000000 1070.41000000 1070.83000000 1070.47211688 0.29616258 415 1520586600 2018.03.09 09:10 1070.46000000 1071.17000000 1070.41000000 1071.21000000 1070.53858194 0.33287066 450 1520586900 2018.03.09 09:15 1071.18000000 1070.61000000 1070.49000000 1071.21000000 1070.54538366 0.30281245 624 1520587200 2018.03.09 09:20 1070.65000000 1070.36000000 1070.29000000 1070.65000000 1070.52772807 0.28760890 361 1520587500 2018.03.09 09:25 1070.38000000 1069.98000000 1069.88000000 1070.46000000 1070.47556350 0.29534982 420 1520587800 2018.03.09 09:30 1070.01000000 1070.44000000 1070.00000000 1070.48000000 1070.47217650 0.28702086 464 1520588100 2018.03.09 09:35 1070.42000000 1070.60000000 1070.40000000 1070.77000000 1070.48435016 0.28794092 605 1520588400 2018.03.09 09:40 1070.58000000 1070.60000000 1070.46000000 1070.86000000 1070.49536443 0.28831050 910 1520588700 2018.03.09 09:45 1070.61000000 1070.74000000 1070.53000000 1070.77000000 1070.51866306 0.28792499 525 1520589000 2018.03.09 09:50 1070.74000000 1070.77000000 1070.50000000 1070.86000000 1070.54259991 0.27896086 426 1520589300 2018.03.09 09:55 1070.77000000 1070.59000000 1070.51000000 1070.89000000 1070.54711420 0.27814752 500 1520589600 2018.03.09 10:00 1070.61000000 1070.26000000 1070.18000000 1070.71000000 1070.51976999 0.27763255 823 1520589900 2018.03.09 10:05 1070.29000000 1070.65000000 1070.11000000 1070.65000000 1070.53217285 0.26942017 496 1520590200 2018.03.09 10:10 1070.66000000 1070.81000000 1070.61000000 1070.94000000 1070.55863258 0.26623888 478 1520590500 2018.03.09 10:15 1070.81000000 1071.06000000 1070.71000000 1071.06000000 1070.60638186 0.27468256 506 1520590800 2018.03.09 10:20 1071.04000000 1071.01000000 1070.87000000 1071.17000000 1070.64482168 0.28202525 545 1520591100 2018.03.09 10:25 1070.98000000 1071.39000000 1070.95000000 1071.44000000 1070.71579105 0.31740266 586 1520591400 2018.03.09 10:30 1071.37000000 1071.34000000 1071.28000000 1071.63000000 1070.77523952 0.35373587 431 1520591700 2018.03.09 10:35 1071.34000000 1071.61000000 1071.27000000 1071.69000000 1070.85474052 0.40663896 498 1520592000 2018.03.09 10:40 1071.60000000 1071.71000000 1071.58000000 1071.94000000 1070.93619380 0.46472920 371 1520592300 2018.03.09 10:45 1071.70000000 1071.79000000 1071.65000000 1072.00000000 1071.01750868 0.50621757 982 1520592600 2018.03.09 10:50 1071.78000000 1071.54000000 1071.48000000 1071.80000000 1071.06726975 0.53255136 569 1520592900 2018.03.09 10:55 1071.55000000 1071.44000000 1071.33000000 1071.64000000 1071.10276787 0.53924839 561 1520593200 2018.03.09 11:00 1071.46000000 1071.76000000 1071.39000000 1071.80000000 1071.16536141 0.54865394 864 1520593500 2018.03.09 11:05 1071.73000000 1071.67000000 1070.99000000 1071.89000000 1071.21342223 0.50314003 1266 1520593800 2018.03.09 11:10 1071.65000000 1071.62000000 1071.50000000 1072.02000000 1071.25214392 0.48792618 1085 1520594100 2018.03.09 11:15 1071.58000000 1072.03000000 1071.53000000 1072.11000000 1071.32622545 0.50733132 864 1520594400 2018.03.09 11:20 1072.01000000 1071.86000000 1071.69000000 1072.05000000 1071.37706112 0.50228533 616 1520594700 2018.03.09 11:25 1071.84000000 1071.70000000 1071.65000000 1072.12000000 1071.40781721 0.49094063 525 1520595000 2018.03.09 11:30 1071.71000000 1071.66000000 1071.51000000 1071.90000000 1071.43183462 0.47541053 625 1520595300 2018.03.09 11:35 1071.68000000 1071.60000000 1071.26000000 1071.85000000 1071.44785037 0.43869612 1018 1520595600 2018.03.09 11:40 1071.62000000 1071.68000000 1071.55000000 1071.93000000 1071.46995985 0.35062391 755 1520595900 2018.03.09 11:45 1071.66000000 1071.79000000 1071.59000000 1071.84000000 1071.50043987 0.30046319 435 1520596200 2018.03.09 11:50 1071.80000000 1071.96000000 1071.79000000 1072.07000000 1071.54420750 0.26313540 488 1520596500 2018.03.09 11:55 1071.98000000 1072.22000000 1071.95000000 1072.40000000 1071.60856869 0.26159309 714 1520596800 2018.03.09 12:00 1072.22000000 1072.30000000 1072.02000000 1072.46000000 1071.67441929 0.24960625 567 1520597100 2018.03.09 12:05 1072.37000000 1072.32000000 1072.24000000 1072.61000000 1071.73590317 0.26437574 443 1520597400 2018.03.09 12:10 1072.30000000 1072.44000000 1072.24000000 1072.75000000 1071.80296001 0.27937709 552 1520597700 2018.03.09 12:15 1072.46000000 1072.57000000 1072.41000000 1072.63000000 1071.87601144 0.31503943 350 1520598000 2018.03.09 12:20 1072.58000000 1072.41000000 1072.38000000 1072.68000000 1071.92686749 0.33233211 347 1520598300 2018.03.09 12:25 1072.40000000 1072.51000000 1072.35000000 1072.73000000 1071.98240392 0.35578193 531 1520598600 2018.03.09 12:30 1072.51000000 1072.96000000 1072.39000000 1073.03000000 1072.07550831 0.40659081 710 1520598900 2018.03.09 12:35 1072.93000000 1072.87000000 1072.81000000 1073.02000000 1072.15117418 0.42335802 398 1520599200 2018.03.09 12:40 1072.87000000 1073.26000000 1072.84000000 1073.29000000 1072.25677664 0.48981104 387 1520599500 2018.03.09 12:45 1073.28000000 1073.12000000 1073.08000000 1073.84000000 1072.33898839 0.51847545 793 1520599800 2018.03.09 12:50 1073.10000000 1073.12000000 1072.84000000 1073.23000000 1072.41337045 0.53101298 535 1520600100 2018.03.09 12:55 1073.10000000 1073.50000000 1072.99000000 1073.54000000 1072.51685898 0.59050310 465 1520600400 2018.03.09 13:00 1073.50000000 1073.72000000 1073.40000000 1073.76000000 1072.63144384 0.64793082 465 1520600700 2018.03.09 13:05 1073.72000000 1073.58000000 1073.51000000 1073.80000000 1072.72178252 0.66254741 438 1520601000 2018.03.09 13:10 1073.58000000 1073.53000000 1073.42000000 1073.71000000 1072.79875561 0.65474841 409 1520601300 2018.03.09 13:15 1073.53000000 1073.47000000 1073.44000000 1073.72000000 1072.86268365 0.62256248 258 1520601600 2018.03.09 13:20 1073.44000000 1073.25000000 1073.15000000 1073.44000000 1072.89957092 0.57254955 224 1520601900 2018.03.09 13:25 1073.27000000 1073.13000000 1073.07000000 1073.37000000 1072.92151655 0.51850416 230 1520602200 2018.03.09 13:30 1073.16000000 1073.08000000 1073.05000000 1073.34000000 1072.93661021 0.47191241 272 1520602500 2018.03.09 13:35 1073.08000000 1072.89000000 1072.89000000 1073.11000000 1072.93217114 0.44466756 264 1520602800 2018.03.09 13:40 1072.91000000 1073.38000000 1072.91000000 1073.54000000 1072.97482151 0.42317109 216 1520603100 2018.03.09 13:45 1073.42000000 1073.33000000 1073.22000000 1073.55000000 1073.00864803 0.39523589 275 1520603400 2018.03.09 13:50 1073.29000000 1073.14000000 1073.14000000 1073.54000000 1073.02115774 0.37114844 286 1520603700 2018.03.09 13:55 1073.16000000 1073.36000000 1072.97000000 1073.57000000 1073.05342843 0.35223846 445 1520604000 2018.03.09 14:00 1073.37000000 1073.28000000 1073.19000000 1073.65000000 1073.07500668 0.31471099 478 1520604300 2018.03.09 14:05 1073.26000000 1073.20000000 1073.13000000 1073.52000000 1073.08691080 0.28219781 275 1520604600 2018.03.09 14:10 1073.21000000 1073.09000000 1072.87000000 1073.44000000 1073.08720501 0.28058164 600 1520604900 2018.03.09 14:15 1073.09000000 1073.11000000 1072.89000000 1073.26000000 1073.08937596 0.27490685 462 1520605200 2018.03.09 14:20 1073.11000000 1073.08000000 1072.95000000 1073.25000000 1073.08848302 0.27284125 368 1520605500 2018.03.09 14:25 1073.08000000 1073.10000000 1072.91000000 1073.33000000 1073.08957987 0.27204577 376 1520605800 2018.03.09 14:30 1073.09000000 1073.11000000 1072.97000000 1073.28000000 1073.09152465 0.27073811 421 1520606100 2018.03.09 14:35 1073.09000000 1072.59000000 1072.57000000 1073.12000000 1073.04376039 0.30361633 369 1520606400 2018.03.09 14:40 1072.57000000 1072.31000000 1072.24000000 1072.69000000 1072.97387845 0.34064633 827 1520606700 2018.03.09 14:45 1072.33000000 1072.00000000 1071.83000000 1072.37000000 1072.88112812 0.41449270 640 1520607000 2018.03.09 14:50 1071.97000000 1072.28000000 1071.87000000 1072.36000000 1072.82387783 0.43213334 436 1520607300 2018.03.09 14:55 1072.25000000 1072.12000000 1072.12000000 1072.41000000 1072.75684184 0.45924001 358 1520607600 2018.03.09 15:00 1072.16000000 1072.33000000 1071.89000000 1072.52000000 1072.71619024 0.46986885 644 1520607900 2018.03.09 15:05 1072.33000000 1072.14000000 1071.98000000 1072.34000000 1072.66131498 0.49605701 545 1520608200 2018.03.09 15:10 1072.14000000 1071.87000000 1071.66000000 1072.16000000 1072.58595165 0.54130795 790 1520608500 2018.03.09 15:15 1071.85000000 1071.73000000 1071.27000000 1071.94000000 1072.50443244 0.59560716 1021 1520608800 2018.03.09 15:20 1071.79000000 1070.08000000 1069.44000000 1071.94000000 1072.27353411 0.83092721 1680 1520609100 2018.03.09 15:25 1070.11000000 1070.80000000 1069.67000000 1071.22000000 1072.13319753 0.89916257 2381 1520609400 2018.03.09 15:30 1070.81000000 1070.53000000 1069.24000000 1074.48000000 1071.98051205 0.98094440 4449 1520609700 2018.03.09 15:35 1070.57000000 1069.96000000 1068.87000000 1071.13000000 1071.78808233 1.08069597 3439 1520610000 2018.03.09 15:40 1069.98000000 1070.58000000 1069.93000000 1071.31000000 1071.67302687 1.09165168 2596 1520610300 2018.03.09 15:45 1070.58000000 1071.11000000 1069.96000000 1071.32000000 1071.61940527 1.05724105 2795 1520610600 2018.03.09 15:50 1071.07000000 1070.87000000 1070.55000000 1071.27000000 1071.54803334 1.03268495 2243 1520610900 2018.03.09 15:55 1070.89000000 1070.44000000 1070.30000000 1071.21000000 1071.44250635 1.01922083 2025 1520611200 2018.03.09 16:00 1070.40000000 1070.10000000 1070.07000000 1070.84000000 1071.31464860 1.01318651 1998 1520611500 2018.03.09 16:05 1070.12000000 1070.14000000 1070.06000000 1070.63000000 1071.20277731 0.97856759 1705 1520611800 2018.03.09 16:10 1070.10000000 1070.65000000 1070.03000000 1070.70000000 1071.15013185 0.89263292 1304 1520612100 2018.03.09 16:15 1070.65000000 1071.04000000 1069.86000000 1071.17000000 1071.13964310 0.83302468 2318 1520612400 2018.03.09 16:20 1071.04000000 1071.24000000 1070.83000000 1071.34000000 1071.14920090 0.79169851 1737 1520612700 2018.03.09 16:25 1071.24000000 1070.94000000 1070.94000000 1071.35000000 1071.12927701 0.76754559 1384 1520613000 2018.03.09 16:30 1070.92000000 1070.00000000 1069.90000000 1071.04000000 1071.02172682 0.74574575 2321 1520613300 2018.03.09 16:35 1069.98000000 1070.10000000 1069.74000000 1071.09000000 1070.93394331 0.71609322 2176 1520613600 2018.03.09 16:40 1070.10000000 1069.76000000 1069.66000000 1070.23000000 1070.82213918 0.66733115 1662 1520613900 2018.03.09 16:45 1069.76000000 1070.08000000 1069.59000000 1070.18000000 1070.75145926 0.59980579 1492 1520614200 2018.03.09 16:50 1070.08000000 1070.49000000 1070.01000000 1070.76000000 1070.72655838 0.53881255 1702 1520614500 2018.03.09 16:55 1070.49000000 1072.87000000 1070.44000000 1072.92000000 1070.93069568 0.75334251 2596 1520614800 2018.03.09 17:00 1072.85000000 1072.30000000 1072.02000000 1073.72000000 1071.06110561 0.83801388 2456 1520615100 2018.03.09 17:05 1072.31000000 1071.28000000 1071.26000000 1072.78000000 1071.08195270 0.84601663 2214 1520615400 2018.03.09 17:10 1071.23000000 1072.04000000 1071.21000000 1072.23000000 1071.17319530 0.89792702 1309 1520615700 2018.03.09 17:15 1072.06000000 1072.09000000 1071.75000000 1072.95000000 1071.26051003 0.91048963 1801 1520616000 2018.03.09 17:20 1072.09000000 1073.37000000 1072.07000000 1073.81000000 1071.46141384 1.07475070 1913 1520616300 2018.03.09 17:25 1073.37000000 1072.78000000 1072.57000000 1073.41000000 1071.58699347 1.15546831 976 1520616600 2018.03.09 17:30 1072.78000000 1072.81000000 1072.43000000 1073.18000000 1071.70347028 1.21731338 1091 1520616900 2018.03.09 17:35 1072.87000000 1072.30000000 1071.52000000 1073.15000000 1071.76028264 1.21109016 1457 1520617200 2018.03.09 17:40 1072.30000000 1072.23000000 1072.11000000 1072.67000000 1071.80501763 1.17128066 1120 1520617500 2018.03.09 17:45 1072.20000000 1071.71000000 1071.71000000 1072.34000000 1071.79596833 1.10831832 1082 1520617800 2018.03.09 17:50 1071.73000000 1072.75000000 1071.62000000 1072.98000000 1071.88682849 1.11823417 901 1520618100 2018.03.09 17:55 1072.72000000 1073.43000000 1072.68000000 1073.57000000 1072.03379720 1.18397598 929 1520618400 2018.03.09 18:00 1073.50000000 1072.39000000 1072.28000000 1073.88000000 1072.06772128 1.18093221 1504 1520618700 2018.03.09 18:05 1072.36000000 1072.19000000 1072.04000000 1072.48000000 1072.07936687 1.15628814 760 1520619000 2018.03.09 18:10 1072.19000000 1072.13000000 1072.11000000 1072.58000000 1072.08418907 1.05932281 673 1520619300 2018.03.09 18:15 1072.13000000 1072.47000000 1072.02000000 1072.60000000 1072.12093297 0.96689846 647 1520619600 2018.03.09 18:20 1072.46000000 1073.19000000 1072.44000000 1073.27000000 1072.22274888 0.83572730 805 1520619900 2018.03.09 18:25 1073.19000000 1072.77000000 1072.62000000 1073.43000000 1072.27486803 0.68572779 879 1520620200 2018.03.09 18:30 1072.78000000 1073.30000000 1072.35000000 1073.49000000 1072.37249965 0.57021606 1037 1520620500 2018.03.09 18:35 1073.32000000 1073.72000000 1073.30000000 1073.76000000 1072.50083302 0.60931237 567 1520620800 2018.03.09 18:40 1073.70000000 1073.77000000 1073.37000000 1073.87000000 1072.62170606 0.65705275 434 1520621100 2018.03.09 18:45 1073.75000000 1074.17000000 1073.43000000 1074.31000000 1072.76916263 0.66066882 655 1520621400 2018.03.09 18:50 1074.25000000 1074.30000000 1074.22000000 1074.88000000 1072.91495666 0.71559286 1175 1520621700 2018.03.09 18:55 1074.23000000 1074.17000000 1073.97000000 1074.53000000 1073.03448460 0.74253391 920 1520622000 2018.03.09 19:00 1074.17000000 1074.17000000 1073.85000000 1074.34000000 1073.14262892 0.78818833 547 1520622300 2018.03.09 19:05 1074.17000000 1074.33000000 1073.96000000 1074.42000000 1073.25571188 0.83916317 416 1520622600 2018.03.09 19:10 1074.33000000 1074.37000000 1074.27000000 1074.58000000 1073.36183456 0.88369458 441 1520622900 2018.03.09 19:15 1074.36000000 1074.16000000 1074.07000000 1074.86000000 1073.43785032 0.87960361 514 1520623200 2018.03.09 19:20 1074.20000000 1074.68000000 1074.09000000 1075.11000000 1073.55615029 0.89378037 802 1520623500 2018.03.09 19:25 1074.68000000 1074.59000000 1074.52000000 1074.84000000 1073.65461216 0.83203704 600 1520623800 2018.03.09 19:30 1074.59000000 1074.33000000 1074.07000000 1074.69000000 1073.71893482 0.82540148 453 1520624100 2018.03.09 19:35 1074.32000000 1074.45000000 1074.22000000 1074.55000000 1073.78856007 0.84484169 448 1520624400 2018.03.09 19:40 1074.42000000 1074.22000000 1073.62000000 1074.44000000 1073.82964959 0.79255970 990 1520624700 2018.03.09 19:45 1074.22000000 1074.11000000 1074.00000000 1074.30000000 1073.85634963 0.70442624 367 1520625000 2018.03.09 19:50 1074.10000000 1073.96000000 1073.91000000 1074.35000000 1073.86622109 0.58801430 327 1520625300 2018.03.09 19:55 1073.98000000 1074.00000000 1073.90000000 1074.21000000 1073.87896194 0.49494354 427 1520625600 2018.03.09 20:00 1074.06000000 1074.11000000 1073.85000000 1074.19000000 1073.90096556 0.46407500 374 1520625900 2018.03.09 20:05 1074.12000000 1074.37000000 1074.09000000 1074.52000000 1073.94563551 0.37537588 370 1520626200 2018.03.09 20:10 1074.35000000 1074.23000000 1073.98000000 1074.36000000 1073.97271784 0.33240804 437 1520626500 2018.03.09 20:15 1074.25000000 1073.92000000 1073.82000000 1074.34000000 1073.96769710 0.33159321 371 1520626800 2018.03.09 20:20 1073.91000000 1073.77000000 1073.38000000 1074.48000000 1073.94886880 0.34616218 647 1520627100 2018.03.09 20:25 1073.77000000 1074.04000000 1073.38000000 1074.33000000 1073.95754796 0.33655853 529 1520627400 2018.03.09 20:30 1074.13000000 1073.95000000 1073.68000000 1074.39000000 1073.95682911 0.32826039 541 1520627700 2018.03.09 20:35 1073.94000000 1073.85000000 1073.75000000 1074.25000000 1073.94665491 0.33272853 510 1520628000 2018.03.09 20:40 1073.85000000 1073.47000000 1073.41000000 1074.26000000 1073.90125920 0.37374900 557 1520628300 2018.03.09 20:45 1073.47000000 1073.67000000 1073.45000000 1073.75000000 1073.87923452 0.37810255 369 1520628600 2018.03.09 20:50 1073.67000000 1073.76000000 1073.63000000 1073.86000000 1073.86787885 0.36927479 255 1520628900 2018.03.09 20:55 1073.78000000 1073.76000000 1073.50000000 1074.04000000 1073.85760467 0.36982895 399 1520629200 2018.03.09 21:00 1073.77000000 1074.19000000 1073.77000000 1074.19000000 1073.88926137 0.31319872 364 1520629500 2018.03.09 21:05 1074.19000000 1073.89000000 1073.81000000 1074.20000000 1073.88933172 0.27115643 236 1520629800 2018.03.09 21:10 1073.89000000 1074.02000000 1073.82000000 1074.15000000 1073.90177631 0.24978806 281 1520630100 2018.03.09 21:15 1074.03000000 1074.82000000 1073.98000000 1074.96000000 1073.98922619 0.28112201 433 1520630400 2018.03.09 21:20 1074.84000000 1074.30000000 1074.28000000 1075.26000000 1074.01882370 0.28437947 779 1520630700 2018.03.09 21:25 1074.29000000 1074.09000000 1073.99000000 1074.47000000 1074.02560239 0.28442089 325 1520631000 2018.03.09 21:30 1074.09000000 1074.32000000 1073.98000000 1074.67000000 1074.05364026 0.29282989 346 1520631300 2018.03.09 21:35 1074.30000000 1074.11000000 1074.03000000 1074.30000000 1074.05900785 0.29330091 200 1520631600 2018.03.09 21:40 1074.11000000 1074.29000000 1073.92000000 1074.29000000 1074.08100710 0.29973249 235 1520631900 2018.03.09 21:45 1074.29000000 1074.37000000 1074.29000000 1074.53000000 1074.10853024 0.30462983 191 1520632200 2018.03.09 21:50 1074.34000000 1074.46000000 1074.16000000 1074.57000000 1074.14200355 0.32110689 181 1520632500 2018.03.09 21:55 1074.37000000 1074.58000000 1074.36000000 1074.90000000 1074.18371750 0.34160127 296 1520632800 2018.03.09 22:00 1074.62000000 1074.54000000 1074.18000000 1074.80000000 1074.21764916 0.34595399 411 1520633100 2018.03.09 22:05 1074.52000000 1074.30000000 1073.78000000 1074.64000000 1074.22549210 0.34608070 787 1520633400 2018.03.09 22:10 1074.30000000 1074.42000000 1074.09000000 1074.60000000 1074.24401666 0.34730359 572 1520633700 2018.03.09 22:15 1074.43000000 1074.23000000 1074.20000000 1074.48000000 1074.24268174 0.33570327 272 1520634000 2018.03.09 22:20 1074.21000000 1074.31000000 1074.21000000 1074.69000000 1074.24909300 0.28876309 313 1520634300 2018.03.09 22:25 1074.33000000 1074.32000000 1074.26000000 1074.54000000 1074.25584605 0.25854866 375 1520634600 2018.03.09 22:30 1074.29000000 1074.39000000 1074.09000000 1074.49000000 1074.26862262 0.23422125 230 1520634900 2018.03.09 22:35 1074.44000000 1074.77000000 1074.36000000 1074.79000000 1074.31637285 0.22436405 266 1520635200 2018.03.09 22:40 1074.77000000 1074.83000000 1074.69000000 1074.87000000 1074.36528972 0.24509864 258 1520635500 2018.03.09 22:45 1074.83000000 1075.17000000 1074.70000000 1075.25000000 1074.44192879 0.27713639 203 1520635800 2018.03.09 22:50 1075.16000000 1075.05000000 1075.01000000 1075.44000000 1074.49984034 0.29142710 374 1520636100 2018.03.09 22:55 1075.08000000 1075.37000000 1075.05000000 1075.37000000 1074.58271268 0.35025949 354 1520636400 2018.03.09 23:00 1075.43000000 1074.87000000 1074.83000000 1075.43000000 1074.61007338 0.35485962 144 1520636700 2018.03.09 23:05 1074.85000000 1074.78000000 1074.75000000 1074.92000000 1074.62625687 0.33952140 103 1520637000 2018.03.09 23:10 1074.79000000 1075.03000000 1074.79000000 1075.16000000 1074.66470860 0.34857243 93 1520637300 2018.03.09 23:15 1075.05000000 1075.05000000 1074.94000000 1075.21000000 1074.70140301 0.33983677 113 1520637600 2018.03.09 23:20 1075.02000000 1075.03000000 1074.91000000 1075.10000000 1074.73269797 0.33748960 74 1520637900 2018.03.09 23:25 1075.02000000 1075.10000000 1074.99000000 1075.20000000 1074.76767911 0.33982306 155 1520638200 2018.03.09 23:30 1075.10000000 1074.86000000 1074.82000000 1075.21000000 1074.77647158 0.33400710 153 1520638500 2018.03.09 23:35 1074.84000000 1075.32000000 1074.82000000 1075.38000000 1074.82823619 0.35495271 130 1520638800 2018.03.09 23:40 1075.31000000 1075.34000000 1075.24000000 1075.42000000 1074.87697560 0.37071358 149 1520639100 2018.03.09 23:45 1075.36000000 1075.50000000 1075.34000000 1075.60000000 1074.93631126 0.37752166 182 1520639400 2018.03.09 23:50 1075.51000000 1075.37000000 1075.22000000 1075.62000000 1074.97761495 0.37477146 297 1520816400 2018.03.12 01:00 1074.84000000 1075.08000000 1074.67000000 1075.22000000 1074.98736590 0.33636060 407 1520816700 2018.03.12 01:05 1075.14000000 1075.44000000 1075.02000000 1075.44000000 1075.03047391 0.31356324 77 1520817000 2018.03.12 01:10 1075.46000000 1075.15000000 1075.11000000 1075.57000000 1075.04185735 0.27002488 116 1520817300 2018.03.12 01:15 1075.15000000 1074.93000000 1074.80000000 1075.27000000 1075.03120427 0.23170679 153 1520817600 2018.03.12 01:20 1074.98000000 1075.20000000 1074.91000000 1075.20000000 1075.04728005 0.22134189 63 1520817900 2018.03.12 01:25 1075.16000000 1075.21000000 1075.14000000 1075.37000000 1075.06277719 0.21270749 52 1520818200 2018.03.12 01:30 1075.24000000 1074.73000000 1074.67000000 1075.24000000 1075.03108413 0.23424335 73 1520818500 2018.03.12 01:35 1074.74000000 1074.54000000 1074.43000000 1074.74000000 1074.98431421 0.27400063 85 1520818800 2018.03.12 01:40 1074.58000000 1074.68000000 1074.53000000 1074.69000000 1074.95533190 0.27843326 57 1520819100 2018.03.12 01:45 1074.67000000 1074.46000000 1074.41000000 1074.69000000 1074.90815744 0.31566194 114 1520819400 2018.03.12 01:50 1074.47000000 1074.54000000 1074.47000000 1074.80000000 1074.87309482 0.33945782 83 1520819700 2018.03.12 01:55 1074.58000000 1074.61000000 1074.52000000 1074.73000000 1074.84803817 0.35327024 80 1520820000 2018.03.12 02:00 1074.61000000 1074.34000000 1074.26000000 1074.69000000 1074.79965359 0.38723887 80 1520855700 2018.03.12 11:55 1071.17000000 1070.90000000 1070.87000000 1071.21000000 1074.42825801 1.00988127 173 1520856000 2018.03.12 12:00 1070.92000000 1070.95000000 1070.55000000 1070.95000000 1074.09699534 1.34073610 419 1520856300 2018.03.12 12:05 1070.94000000 1070.76000000 1070.55000000 1070.94000000 1073.77918626 1.60892741 651 1520856600 2018.03.12 12:10 1070.78000000 1070.70000000 1070.50000000 1070.81000000 1073.48593042 1.79743746 560 1520856900 2018.03.12 12:15 1070.72000000 1070.96000000 1070.63000000 1071.09000000 1073.24536562 1.90688603 445 1520857200 2018.03.12 12:20 1070.97000000 1071.04000000 1070.80000000 1071.08000000 1073.03533080 1.96257706 453 1520857500 2018.03.12 12:25 1071.09000000 1070.92000000 1070.88000000 1071.17000000 1072.83387072 2.00334498 718 1520857800 2018.03.12 12:30 1070.92000000 1070.93000000 1070.67000000 1071.03000000 1072.65254970 2.03124947 691 1520858100 2018.03.12 12:35 1070.91000000 1070.98000000 1070.80000000 1071.02000000 1072.49325926 2.00545717 303