Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.72600000 83.74000000 0.00100000 3.00000000 14.00000000 0.00100000 0.89144834 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 83.17600000 83.18600000 83.17300000 83.20100000 83.18600000 0.00000000 911 1519852500 2018.02.28 21:15 83.18500000 83.16900000 83.16000000 83.18900000 83.18438095 0.00000000 794 1519852800 2018.02.28 21:20 83.16900000 83.15800000 83.14600000 83.17300000 83.18186848 0.00000000 476 1519853100 2018.02.28 21:25 83.15900000 83.13100000 83.12700000 83.17000000 83.17702386 0.00000000 1030 1519853400 2018.02.28 21:30 83.13100000 83.08600000 83.07600000 83.13100000 83.16835492 0.00000000 693 1519853700 2018.02.28 21:35 83.08500000 83.05000000 83.04800000 83.09700000 83.15708303 0.00000000 585 1519854000 2018.02.28 21:40 83.05100000 83.03600000 83.03300000 83.06200000 83.14555131 0.00000000 655 1519854300 2018.02.28 21:45 83.03700000 83.05700000 83.02900000 83.05900000 83.13711785 0.00000000 784 1519854600 2018.02.28 21:50 83.05800000 83.02000000 83.01300000 83.05800000 83.12596377 0.00000000 1452 1519854900 2018.02.28 21:55 83.01900000 82.96100000 82.95500000 83.02200000 83.11025294 0.00000000 1949 1519855200 2018.02.28 22:00 82.96200000 82.93100000 82.91000000 83.01200000 83.09318123 0.00000000 2478 1519855500 2018.02.28 22:05 82.93100000 82.93600000 82.88600000 82.93700000 83.07821159 0.00000000 1865 1519855800 2018.02.28 22:10 82.93700000 82.92000000 82.90500000 82.95700000 83.06314382 0.00000000 1923 1519856100 2018.02.28 22:15 82.91900000 82.88200000 82.87900000 82.93100000 83.04589202 0.00000000 1629 1519856400 2018.02.28 22:20 82.88400000 82.84700000 82.84200000 82.89100000 83.02694993 0.00000000 2086 1519856700 2018.02.28 22:25 82.84600000 82.85100000 82.82800000 82.86100000 83.01019279 0.00000000 1429 1519857000 2018.02.28 22:30 82.85100000 82.86600000 82.85000000 82.89100000 82.99646014 0.00000000 1092 1519857300 2018.02.28 22:35 82.86500000 82.92200000 82.85400000 82.92400000 82.98936870 0.00000000 1170 1519857600 2018.02.28 22:40 82.92300000 82.90700000 82.89900000 82.92800000 82.98152406 0.00000000 1413 1519857900 2018.02.28 22:45 82.90700000 82.81300000 82.80700000 82.90800000 82.96547415 0.11602169 2528 1519858200 2018.02.28 22:50 82.81300000 82.83800000 82.80400000 82.84900000 82.95333376 0.10989153 2047 1519858500 2018.02.28 22:55 82.83800000 82.86000000 82.83800000 82.87300000 82.94444483 0.10134030 1718 1519858800 2018.02.28 23:00 82.86000000 82.87800000 82.85100000 82.88300000 82.93811675 0.09049331 856 1519859100 2018.02.28 23:05 82.87600000 82.88700000 82.83500000 82.89200000 82.93324849 0.07986767 639 1519859400 2018.02.28 23:10 82.88700000 82.90100000 82.86900000 82.90100000 82.93017720 0.07197834 804 1519859700 2018.02.28 23:15 82.90000000 82.89700000 82.89400000 82.90500000 82.92701747 0.06636020 188 1519860000 2018.02.28 23:20 82.89800000 82.91400000 82.87000000 82.92800000 82.92577771 0.06134938 465 1519860300 2018.02.28 23:25 82.91300000 82.88100000 82.86900000 82.91900000 82.92151317 0.05257216 600 1519860600 2018.02.28 23:30 82.88100000 82.87900000 82.86600000 82.88300000 82.91746429 0.04602916 497 1519860900 2018.02.28 23:35 82.87800000 82.84700000 82.84600000 82.88100000 82.91075341 0.04304216 434 1519861200 2018.02.28 23:40 82.84700000 82.84800000 82.83400000 82.86500000 82.90477689 0.04100749 582 1519861500 2018.02.28 23:45 82.84800000 82.83100000 82.83000000 82.85400000 82.89775052 0.03891225 339 1519861800 2018.02.28 23:50 82.83100000 82.81700000 82.81600000 82.85400000 82.89006000 0.03770421 422 1519862100 2018.02.28 23:55 82.81600000 82.80400000 82.79400000 82.82500000 82.88186381 0.03788436 403 1519862400 2018.03.01 00:00 82.78800000 82.76600000 82.74600000 82.79000000 82.87082916 0.04114171 210 1519862700 2018.03.01 00:05 82.76600000 82.75100000 82.72000000 82.76900000 82.85941686 0.04656036 444 1519863000 2018.03.01 00:10 82.75000000 82.74800000 82.70500000 82.76500000 82.84880573 0.05184074 539 1519863300 2018.03.01 00:15 82.74800000 82.76800000 82.74300000 82.77300000 82.84110994 0.05192973 245 1519863600 2018.03.01 00:20 82.76800000 82.77100000 82.76400000 82.77900000 82.83443281 0.05184318 75 1519863900 2018.03.01 00:25 82.77000000 82.77400000 82.75600000 82.77400000 82.82867730 0.05351622 27 1519864200 2018.03.01 00:30 82.77400000 82.78500000 82.75400000 82.80300000 82.82451756 0.05464654 496 1519864500 2018.03.01 00:35 82.78400000 82.78400000 82.75200000 82.79200000 82.82065874 0.05509950 473 1519864800 2018.03.01 00:40 82.78500000 82.78800000 82.74800000 82.79600000 82.81754839 0.05425138 506 1519865100 2018.03.01 00:45 82.79100000 82.80300000 82.78500000 82.82300000 82.81616283 0.05210925 600 1519865400 2018.03.01 00:50 82.80300000 82.78500000 82.74800000 82.81500000 82.81319494 0.04887186 1024 1519865700 2018.03.01 00:55 82.78400000 82.75700000 82.74100000 82.79500000 82.80784304 0.04622390 675 1519866000 2018.03.01 01:00 82.75700000 82.74900000 82.74400000 82.77100000 82.80223894 0.04066869 979 1519866300 2018.03.01 01:05 82.75100000 82.79500000 82.75100000 82.80000000 82.80154952 0.03651635 548 1519866600 2018.03.01 01:10 82.79600000 82.79400000 82.77400000 82.81200000 82.80083052 0.03190230 528 1519866900 2018.03.01 01:15 82.79500000 82.78300000 82.78000000 82.79800000 82.79913237 0.02960339 374 1519867200 2018.03.01 01:20 82.78400000 82.75900000 82.74600000 82.78900000 82.79531024 0.02665391 377 1519867500 2018.03.01 01:25 82.76000000 82.73900000 82.72300000 82.76300000 82.78994736 0.02503855 333 1519867800 2018.03.01 01:30 82.73900000 82.78300000 82.73400000 82.79200000 82.78928571 0.02392658 345 1519868100 2018.03.01 01:35 82.78200000 82.76400000 82.75900000 82.78400000 82.78687754 0.02275115 273 1519868400 2018.03.01 01:40 82.76300000 82.80500000 82.76100000 82.81400000 82.78860349 0.02363917 400 1519868700 2018.03.01 01:45 82.80600000 82.81900000 82.79300000 82.83100000 82.79149840 0.02461921 466 1519869000 2018.03.01 01:50 82.82100000 82.81300000 82.80600000 82.83000000 82.79354617 0.02412914 275 1519869300 2018.03.01 01:55 82.81300000 82.78200000 82.76500000 82.81400000 82.79244653 0.02304750 574 1519869600 2018.03.01 02:00 82.78200000 82.73500000 82.72500000 82.80800000 82.78697544 0.02376440 836 1519869900 2018.03.01 02:05 82.73500000 82.76500000 82.71400000 82.76500000 82.78488254 0.02351460 1135 1519870200 2018.03.01 02:10 82.76500000 82.77900000 82.75900000 82.81500000 82.78432230 0.02341889 663 1519870500 2018.03.01 02:15 82.77900000 82.71600000 82.71200000 82.78300000 82.77781541 0.02667052 837 1519870800 2018.03.01 02:20 82.71400000 82.68000000 82.65300000 82.71400000 82.76849966 0.03362070 1319 1519871100 2018.03.01 02:25 82.67900000 82.67200000 82.62800000 82.69100000 82.75930921 0.03914957 1479 1519871400 2018.03.01 02:30 82.66800000 82.49000000 82.48900000 82.67300000 82.73366072 0.07247420 2433 1519871700 2018.03.01 02:35 82.49000000 82.53700000 82.45200000 82.53800000 82.71493112 0.08758148 1304 1519872000 2018.03.01 02:40 82.53700000 82.54000000 82.52700000 82.57600000 82.69827102 0.09919115 731 1519872300 2018.03.01 02:45 82.54000000 82.57200000 82.53100000 82.57200000 82.68624521 0.10367124 992 1519872600 2018.03.01 02:50 82.57200000 82.56300000 82.55300000 82.60200000 82.67450757 0.10723801 1158 1519872900 2018.03.01 02:55 82.56400000 82.55700000 82.52000000 82.57000000 82.66331637 0.11023702 960 1519873200 2018.03.01 03:00 82.55700000 82.63200000 82.55400000 82.63200000 82.66033386 0.10906206 1146 1519873500 2018.03.01 03:05 82.63100000 82.62000000 82.61600000 82.64200000 82.65649254 0.10881874 882 1519873800 2018.03.01 03:10 82.62100000 82.50100000 82.50000000 82.63500000 82.64168373 0.11306492 1393 1519874100 2018.03.01 03:15 82.50300000 82.49800000 82.46900000 82.51700000 82.62799956 0.11656210 1369 1519874400 2018.03.01 03:20 82.49800000 82.46700000 82.46600000 82.50300000 82.61266627 0.11757705 903 1519874700 2018.03.01 03:25 82.46800000 82.36900000 82.36400000 82.47500000 82.58945996 0.12362583 1531 1519875000 2018.03.01 03:30 82.36900000 82.44900000 82.35600000 82.45700000 82.57608282 0.11887204 1899 1519875300 2018.03.01 03:35 82.44900000 82.44600000 82.42300000 82.45900000 82.56369398 0.11442124 971 1519875600 2018.03.01 03:40 82.44600000 82.44100000 82.39700000 82.45800000 82.55200884 0.11197176 931 1519875900 2018.03.01 03:45 82.43900000 82.46400000 82.42600000 82.49300000 82.54362704 0.10337990 1309 1519876200 2018.03.01 03:50 82.46400000 82.48900000 82.46300000 82.50300000 82.53842447 0.08947318 919 1519876500 2018.03.01 03:55 82.49000000 82.45800000 82.44500000 82.49100000 82.53076500 0.08101292 734 1519876800 2018.03.01 04:00 82.45800000 82.39400000 82.38000000 82.46100000 82.51773976 0.07720160 864 1519877100 2018.03.01 04:05 82.39400000 82.33600000 82.32400000 82.40100000 82.50043121 0.07616343 1049 1519877400 2018.03.01 04:10 82.33600000 82.32700000 82.31000000 82.36000000 82.48391395 0.08364410 696 1519877700 2018.03.01 04:15 82.32700000 82.31400000 82.30300000 82.33700000 82.46773167 0.09039020 624 1519878000 2018.03.01 04:20 82.31500000 82.32800000 82.30400000 82.37500000 82.45442389 0.09428724 915 1519878300 2018.03.01 04:25 82.32800000 82.39800000 82.32000000 82.40900000 82.44905019 0.09147019 742 1519878600 2018.03.01 04:30 82.39900000 82.41400000 82.38700000 82.41800000 82.44571208 0.08811223 535 1519878900 2018.03.01 04:35 82.41500000 82.41900000 82.39700000 82.43000000 82.44316807 0.08454846 556 1519879200 2018.03.01 04:40 82.42000000 82.48500000 82.40900000 82.48500000 82.44715206 0.07461290 1157 1519879500 2018.03.01 04:45 82.48400000 82.50200000 82.47000000 82.50500000 82.45237567 0.06695458 981 1519879800 2018.03.01 04:50 82.50200000 82.47800000 82.45800000 82.50300000 82.45481609 0.06740147 883 1519880100 2018.03.01 04:55 82.47800000 82.44300000 82.40300000 82.47800000 82.45369075 0.06619642 912 1519880400 2018.03.01 05:00 82.44300000 82.46000000 82.42300000 82.46600000 82.45429163 0.06644627 920 1519880700 2018.03.01 05:05 82.46000000 82.45900000 82.42400000 82.46400000 82.45474004 0.06386528 876 1519881000 2018.03.01 05:10 82.45900000 82.47200000 82.45000000 82.47400000 82.45638385 0.06471522 665 1519881300 2018.03.01 05:15 82.47200000 82.48300000 82.45900000 82.48400000 82.45891872 0.06608631 707 1519881600 2018.03.01 05:20 82.48400000 82.49800000 82.48400000 82.49900000 82.46264075 0.06818374 672 1519881900 2018.03.01 05:25 82.49900000 82.54900000 82.49900000 82.54900000 82.47086544 0.07442587 890 1519882200 2018.03.01 05:30 82.54800000 82.55900000 82.53500000 82.56300000 82.47925921 0.08074594 667 1519882500 2018.03.01 05:35 82.55900000 82.52700000 82.51200000 82.56900000 82.48380595 0.08347745 606 1519882800 2018.03.01 05:40 82.52800000 82.55400000 82.51100000 82.55400000 82.49049110 0.08546890 745 1519883100 2018.03.01 05:45 82.55400000 82.53900000 82.52600000 82.55400000 82.49511099 0.08079971 640 1519883400 2018.03.01 05:50 82.53900000 82.52500000 82.52200000 82.55600000 82.49795756 0.07286666 596 1519883700 2018.03.01 05:55 82.52500000 82.52700000 82.51900000 82.54700000 82.50072351 0.06133057 642 1519884000 2018.03.01 06:00 82.52800000 82.49600000 82.48400000 82.53100000 82.50027365 0.04754843 818 1519884300 2018.03.01 06:05 82.49700000 82.48500000 82.45400000 82.50200000 82.49881902 0.04162348 884 1519884600 2018.03.01 06:10 82.48600000 82.51700000 82.46600000 82.52400000 82.50055054 0.03731246 844 1519884900 2018.03.01 06:15 82.51800000 82.51700000 82.50000000 82.54200000 82.50211716 0.03264435 585 1519885200 2018.03.01 06:20 82.52000000 82.58200000 82.51800000 82.60000000 82.50972505 0.03645965 1132 1519885500 2018.03.01 06:25 82.58100000 82.56900000 82.55800000 82.59100000 82.51537028 0.03884258 538 1519885800 2018.03.01 06:30 82.57000000 82.54200000 82.52200000 82.57900000 82.51790644 0.03849579 657 1519886100 2018.03.01 06:35 82.54300000 82.54800000 82.51900000 82.55700000 82.52077250 0.03522185 665 1519886400 2018.03.01 06:40 82.54800000 82.54100000 82.53700000 82.55500000 82.52269893 0.03264833 447 1519886700 2018.03.01 06:45 82.54200000 82.53200000 82.53000000 82.54800000 82.52358474 0.02930149 397 1519887000 2018.03.01 06:50 82.53200000 82.57800000 82.52500000 82.58600000 82.52876715 0.02826134 476 1519887300 2018.03.01 06:55 82.57700000 82.58000000 82.57100000 82.59300000 82.53364647 0.02750418 1182 1519887600 2018.03.01 07:00 82.58000000 82.56600000 82.54900000 82.58800000 82.53672776 0.02656042 1058 1519887900 2018.03.01 07:05 82.56700000 82.61600000 82.56000000 82.61800000 82.54427749 0.03072820 955 1519888200 2018.03.01 07:10 82.61600000 82.59100000 82.58800000 82.64200000 82.54872726 0.03227484 824 1519888500 2018.03.01 07:15 82.59000000 82.56600000 82.56300000 82.59700000 82.55037228 0.03219112 552 1519888800 2018.03.01 07:20 82.56700000 82.58400000 82.56500000 82.59900000 82.55357492 0.03323361 494 1519889100 2018.03.01 07:25 82.58500000 82.58900000 82.57600000 82.59500000 82.55694874 0.03427676 422 1519889400 2018.03.01 07:30 82.58900000 82.55800000 82.54700000 82.59000000 82.55704886 0.03353321 450 1519889700 2018.03.01 07:35 82.55800000 82.56200000 82.54000000 82.57900000 82.55752039 0.03289094 559 1519890000 2018.03.01 07:40 82.56300000 82.51700000 82.51700000 82.56300000 82.55366131 0.03139342 435 1519890300 2018.03.01 07:45 82.51600000 82.50300000 82.49600000 82.52700000 82.54883642 0.03069753 410 1519890600 2018.03.01 07:50 82.50300000 82.54100000 82.49200000 82.54100000 82.54809010 0.03017628 466 1519890900 2018.03.01 07:55 82.54000000 82.55000000 82.52700000 82.56300000 82.54827199 0.02928973 775 1519891200 2018.03.01 08:00 82.55000000 82.53200000 82.51900000 82.55600000 82.54672228 0.02911316 810 1519891500 2018.03.01 08:05 82.53200000 82.50200000 82.49700000 82.53700000 82.54246301 0.03178944 514 1519891800 2018.03.01 08:10 82.50300000 82.50100000 82.49600000 82.52100000 82.53851416 0.03455639 563 1519892100 2018.03.01 08:15 82.50000000 82.51400000 82.48900000 82.51400000 82.53617947 0.03583496 589 1519892400 2018.03.01 08:20 82.51500000 82.54100000 82.48800000 82.54400000 82.53663857 0.03564560 420 1519892700 2018.03.01 08:25 82.54200000 82.58500000 82.54100000 82.58900000 82.54124442 0.03534972 675 1519893000 2018.03.01 08:30 82.58400000 82.55300000 82.55300000 82.59800000 82.54236400 0.03413066 511 1519893300 2018.03.01 08:35 82.55300000 82.55600000 82.53100000 82.56100000 82.54366267 0.03288955 689 1519893600 2018.03.01 08:40 82.55500000 82.53800000 82.53200000 82.55600000 82.54312337 0.03264124 590 1519893900 2018.03.01 08:45 82.53800000 82.57100000 82.53400000 82.57200000 82.54577828 0.02866187 674 1519894200 2018.03.01 08:50 82.57100000 82.56200000 82.55300000 82.59300000 82.54732321 0.02708024 1238 1519894500 2018.03.01 08:55 82.56300000 82.58200000 82.56000000 82.59700000 82.55062576 0.02808440 563 1519894800 2018.03.01 09:00 82.58200000 82.58800000 82.57000000 82.60500000 82.55418521 0.02897559 1264 1519895100 2018.03.01 09:05 82.58700000 82.58200000 82.58000000 82.62800000 82.55683424 0.02938161 1301 1519895400 2018.03.01 09:10 82.58400000 82.55700000 82.55500000 82.59400000 82.55685003 0.02938585 1048 1519895700 2018.03.01 09:15 82.55800000 82.55300000 82.54600000 82.60800000 82.55648336 0.02924746 996 1519896000 2018.03.01 09:20 82.55300000 82.58400000 82.54700000 82.59400000 82.55910399 0.02928284 1253 1519896300 2018.03.01 09:25 82.58500000 82.54100000 82.53400000 82.60700000 82.55737980 0.02633929 994 1519896600 2018.03.01 09:30 82.54000000 82.55200000 82.53500000 82.57600000 82.55686744 0.02601432 996 1519896900 2018.03.01 09:35 82.55200000 82.53400000 82.53300000 82.57300000 82.55468959 0.02610482 1383 1519897200 2018.03.01 09:40 82.53500000 82.55600000 82.53000000 82.56400000 82.55481439 0.02561920 744 1519897500 2018.03.01 09:45 82.55700000 82.59200000 82.53600000 82.59800000 82.55835587 0.02413229 1208 1519897800 2018.03.01 09:50 82.59300000 82.58900000 82.58100000 82.62500000 82.56127436 0.02133075 1798 1519898100 2018.03.01 09:55 82.58800000 82.54000000 82.54000000 82.58800000 82.55924823 0.01939523 1735 1519898400 2018.03.01 10:00 82.53900000 82.57300000 82.51100000 82.59100000 82.56055793 0.01889978 2686 1519898700 2018.03.01 10:05 82.57300000 82.58300000 82.56100000 82.60400000 82.56269527 0.01846849 1594 1519899000 2018.03.01 10:10 82.58400000 82.62100000 82.56900000 82.62100000 82.56824810 0.02194562 1217 1519899300 2018.03.01 10:15 82.62000000 82.65200000 82.61400000 82.67200000 82.57622447 0.02864649 1080 1519899600 2018.03.01 10:20 82.65100000 82.64900000 82.64300000 82.68600000 82.58315547 0.03217318 1298 1519899900 2018.03.01 10:25 82.64800000 82.61700000 82.61100000 82.65300000 82.58637876 0.03336875 1014 1519900200 2018.03.01 10:30 82.61800000 82.67900000 82.61300000 82.70100000 82.59519983 0.03992063 1219 1519900500 2018.03.01 10:35 82.67800000 82.66900000 82.66400000 82.69300000 82.60222842 0.04440758 904 1519900800 2018.03.01 10:40 82.66900000 82.67300000 82.65100000 82.68000000 82.60896857 0.04855830 771 1519901100 2018.03.01 10:45 82.67300000 82.67100000 82.65800000 82.68000000 82.61487632 0.05161075 1167 1519901400 2018.03.01 10:50 82.67000000 82.66900000 82.61400000 82.67600000 82.62003096 0.05265538 1356 1519901700 2018.03.01 10:55 82.66800000 82.63800000 82.63500000 82.67200000 82.62174230 0.05103350 1251 1519902000 2018.03.01 11:00 82.63800000 82.54400000 82.53800000 82.63800000 82.61433827 0.05170476 1729 1519902300 2018.03.01 11:05 82.54400000 82.49500000 82.47700000 82.54600000 82.60297272 0.05503543 1423 1519902600 2018.03.01 11:10 82.49400000 82.46800000 82.46500000 82.50700000 82.59011817 0.06256284 1075 1519902900 2018.03.01 11:15 82.46900000 82.50200000 82.46700000 82.50200000 82.58172597 0.06606355 835 1519903200 2018.03.01 11:20 82.50200000 82.48600000 82.45400000 82.50200000 82.57260921 0.07158029 1045 1519903500 2018.03.01 11:25 82.48500000 82.48500000 82.47300000 82.51200000 82.56426547 0.07649207 767 1519903800 2018.03.01 11:30 82.48600000 82.48600000 82.47100000 82.52300000 82.55681162 0.08056913 1647 1519904100 2018.03.01 11:35 82.48500000 82.42400000 82.38400000 82.49400000 82.54416289 0.08991974 2079 1519904400 2018.03.01 11:40 82.42300000 82.38400000 82.34400000 82.42300000 82.52890929 0.10168506 2141 1519904700 2018.03.01 11:45 82.38500000 82.38500000 82.38300000 82.43300000 82.51520364 0.11074757 941 1519905000 2018.03.01 11:50 82.38400000 82.36300000 82.35200000 82.39300000 82.50070805 0.11829694 1295 1519905300 2018.03.01 11:55 82.36300000 82.36500000 82.32700000 82.37100000 82.48778348 0.12149881 1103 1519905600 2018.03.01 12:00 82.36400000 82.42900000 82.34800000 82.47100000 82.48218505 0.11851235 1823 1519905900 2018.03.01 12:05 82.42900000 82.44200000 82.41200000 82.45500000 82.47835790 0.11604539 1247 1519906200 2018.03.01 12:10 82.44200000 82.43400000 82.41200000 82.44900000 82.47413334 0.10843350 1926 1519906500 2018.03.01 12:15 82.43500000 82.39900000 82.39600000 82.45700000 82.46697779 0.10187342 1497 1519906800 2018.03.01 12:20 82.40000000 82.38800000 82.36300000 82.40000000 82.45945609 0.09334197 1656 1519907100 2018.03.01 12:25 82.38800000 82.44300000 82.38700000 82.45500000 82.45788884 0.08060663 1224 1519907400 2018.03.01 12:30 82.44300000 82.46300000 82.43900000 82.47900000 82.45837562 0.06539982 1396 1519907700 2018.03.01 12:35 82.46300000 82.45300000 82.44200000 82.46800000 82.45786366 0.05146580 1050 1519908000 2018.03.01 12:40 82.45200000 82.48200000 82.44700000 82.48900000 82.46016236 0.04898786 1063 1519908300 2018.03.01 12:45 82.48200000 82.46700000 82.46100000 82.50100000 82.46081356 0.04869841 669 1519908600 2018.03.01 12:50 82.46700000 82.48300000 82.46600000 82.51300000 82.46292655 0.04993801 1282 1519908900 2018.03.01 12:55 82.48400000 82.51100000 82.48000000 82.52300000 82.46750498 0.05269476 1272 1519909200 2018.03.01 13:00 82.51200000 82.52600000 82.49500000 82.53300000 82.47307593 0.05710977 1162 1519909500 2018.03.01 13:05 82.52600000 82.52400000 82.50500000 82.53700000 82.47792584 0.06085801 1016 1519909800 2018.03.01 13:10 82.52400000 82.51400000 82.50200000 82.53000000 82.48136148 0.06333061 745 1519910100 2018.03.01 13:15 82.51400000 82.50600000 82.49800000 82.52500000 82.48370800 0.06354873 513 1519910400 2018.03.01 13:20 82.50700000 82.52100000 82.50300000 82.52700000 82.48725962 0.06187193 676 1519910700 2018.03.01 13:25 82.52000000 82.51600000 82.51500000 82.54100000 82.48999680 0.05912163 780 1519911000 2018.03.01 13:30 82.51600000 82.53900000 82.51000000 82.55000000 82.49466377 0.05491011 737 1519911300 2018.03.01 13:35 82.53900000 82.56600000 82.53900000 82.57500000 82.50145770 0.05167454 831 1519911600 2018.03.01 13:40 82.56500000 82.53100000 82.52700000 82.57200000 82.50427125 0.05049420 670 1519911900 2018.03.01 13:45 82.53200000 82.49900000 82.49800000 82.54600000 82.50376923 0.04838733 1290 1519912200 2018.03.01 13:50 82.50000000 82.46700000 82.43800000 82.51000000 82.50026740 0.04561439 1505 1519912500 2018.03.01 13:55 82.46600000 82.51000000 82.46500000 82.52000000 82.50119431 0.03977995 516 1519912800 2018.03.01 14:00 82.51100000 82.51700000 82.50600000 82.53000000 82.50269961 0.03089384 680 1519913100 2018.03.01 14:05 82.51800000 82.52300000 82.51700000 82.54200000 82.50463298 0.02807482 558 1519913400 2018.03.01 14:10 82.52300000 82.50200000 82.49700000 82.53900000 82.50438222 0.02652457 973 1519913700 2018.03.01 14:15 82.50300000 82.49600000 82.48700000 82.51900000 82.50358392 0.02417987 1126 1519914000 2018.03.01 14:20 82.49500000 82.50600000 82.48200000 82.52000000 82.50381402 0.02362653 1621 1519914300 2018.03.01 14:25 82.50500000 82.50300000 82.49500000 82.51400000 82.50373649 0.02217910 1064 1519914600 2018.03.01 14:30 82.50200000 82.52500000 82.50200000 82.55100000 82.50576159 0.02123902 1489 1519914900 2018.03.01 14:35 82.52500000 82.53300000 82.50100000 82.53400000 82.50835572 0.02096169 1082 1519915200 2018.03.01 14:40 82.53300000 82.50700000 82.50000000 82.53400000 82.50822661 0.02063288 1297 1519915500 2018.03.01 14:45 82.50800000 82.50900000 82.49900000 82.54900000 82.50830026 0.02030731 1604 1519915800 2018.03.01 14:50 82.50800000 82.51600000 82.50000000 82.52200000 82.50903357 0.02012524 811 1519916100 2018.03.01 14:55 82.51700000 82.50000000 82.48300000 82.53300000 82.50817323 0.02045598 651 1519916400 2018.03.01 15:00 82.49900000 82.47900000 82.47300000 82.52400000 82.50539483 0.02197431 1789 1519916700 2018.03.01 15:05 82.48000000 82.49000000 82.46100000 82.50400000 82.50392865 0.02252531 1289 1519917000 2018.03.01 15:10 82.49100000 82.54700000 82.48700000 82.54800000 82.50803069 0.02224856 1159 1519917300 2018.03.01 15:15 82.54800000 82.52700000 82.49200000 82.54800000 82.50983729 0.01853281 1047 1519917600 2018.03.01 15:20 82.52800000 82.54700000 82.52500000 82.56100000 82.51337659 0.02001096 1703 1519917900 2018.03.01 15:25 82.54800000 82.53000000 82.48800000 82.57400000 82.51495978 0.02029128 1255 1519918200 2018.03.01 15:30 82.51300000 82.61000000 82.50600000 82.65400000 82.52401123 0.02756566 2203 1519918500 2018.03.01 15:35 82.61100000 82.64800000 82.60800000 82.65000000 82.53581968 0.04021301 1427 1519918800 2018.03.01 15:40 82.64700000 82.69900000 82.62100000 82.70300000 82.55136066 0.05659001 1734 1519919100 2018.03.01 15:45 82.69900000 82.73000000 82.67500000 82.73500000 82.56837393 0.07250442 1614 1519919400 2018.03.01 15:50 82.73100000 82.77900000 82.72800000 82.80500000 82.58843356 0.08961719 2138 1519919700 2018.03.01 15:55 82.77900000 82.81800000 82.75000000 82.81800000 82.61029703 0.10629177 2012 1519920000 2018.03.01 16:00 82.81800000 82.78000000 82.77900000 82.85800000 82.62645922 0.11466682 2531 1519920300 2018.03.01 16:05 82.78000000 82.81100000 82.75600000 82.83800000 82.64403453 0.12320185 1598 1519920600 2018.03.01 16:10 82.81200000 82.80300000 82.79300000 82.83300000 82.65917410 0.12940906 1965 1519920900 2018.03.01 16:15 82.80300000 82.86300000 82.78200000 82.86700000 82.67858609 0.13912910 1772 1519921200 2018.03.01 16:20 82.86200000 82.79900000 82.79800000 82.86200000 82.69005408 0.13933471 1644 1519921500 2018.03.01 16:25 82.79900000 82.82900000 82.79900000 82.83800000 82.70328703 0.13989997 2301 1519921800 2018.03.01 16:30 82.82900000 82.83200000 82.82600000 82.89300000 82.71554540 0.13907545 3306 1519922100 2018.03.01 16:35 82.83100000 82.72000000 82.71200000 82.84600000 82.71596965 0.13053772 2928 1519922400 2018.03.01 16:40 82.72100000 82.64100000 82.64000000 82.72400000 82.70882968 0.11974333 3537 1519922700 2018.03.01 16:45 82.63900000 82.68800000 82.63300000 82.71100000 82.70684590 0.10942858 2564 1519923000 2018.03.01 16:50 82.68700000 82.65100000 82.63100000 82.71200000 82.70152725 0.10474112 3511 1519923300 2018.03.01 16:55 82.65300000 82.65000000 82.61700000 82.67000000 82.69661989 0.09899290 2884 1519923600 2018.03.01 17:00 82.65300000 82.69900000 82.59900000 82.70900000 82.69684657 0.09309105 6566 1519923900 2018.03.01 17:05 82.69800000 82.71500000 82.68100000 82.75500000 82.69857547 0.08455978 3486 1519924200 2018.03.01 17:10 82.71500000 82.73200000 82.64200000 82.74000000 82.70175875 0.08082476 3546 1519924500 2018.03.01 17:15 82.73200000 82.79900000 82.71200000 82.81400000 82.71101983 0.07757563 4119 1519924800 2018.03.01 17:20 82.79800000 82.82000000 82.78400000 82.83800000 82.72139889 0.07575045 4993 1519925100 2018.03.01 17:25 82.81900000 82.94100000 82.77100000 82.94200000 82.74231328 0.08131970 3469 1519925400 2018.03.01 17:30 82.94200000 83.15100000 82.92500000 83.17700000 82.78123583 0.11368983 4672 1519925700 2018.03.01 17:35 83.15000000 83.13700000 83.06000000 83.17700000 82.81511813 0.13731710 4525 1519926000 2018.03.01 17:40 83.13500000 83.07700000 83.04200000 83.16200000 82.84005926 0.15068750 3716 1519926300 2018.03.01 17:45 83.07700000 83.02500000 83.01900000 83.09900000 82.85767266 0.15839369 3700 1519926600 2018.03.01 17:50 83.02500000 82.97500000 82.95400000 83.04400000 82.86884669 0.16189433 3014 1519926900 2018.03.01 17:55 82.97600000 82.92900000 82.90700000 82.99000000 82.87457558 0.16354386 3214 1519927200 2018.03.01 18:00 82.92800000 82.91100000 82.89200000 82.95900000 82.87804457 0.16351436 3182 1519927500 2018.03.01 18:05 82.91100000 82.91500000 82.87800000 82.93100000 82.88156414 0.16398763 3533 1519927800 2018.03.01 18:10 82.91600000 82.90100000 82.84300000 82.91900000 82.88341517 0.16399398 3713 1519928100 2018.03.01 18:15 82.90200000 82.91900000 82.85600000 82.92700000 82.88680420 0.16051964 3473 1519928400 2018.03.01 18:20 82.92000000 82.91100000 82.90000000 82.95700000 82.88910857 0.15107598 3595 1519928700 2018.03.01 18:25 82.91000000 82.87700000 82.83900000 82.91600000 82.88795537 0.14423918 4351 1519929000 2018.03.01 18:30 82.87600000 82.94800000 82.85800000 82.96000000 82.89367390 0.13436690 3504 1519929300 2018.03.01 18:35 82.94800000 82.92200000 82.89600000 82.97100000 82.89637163 0.12254333 3617 1519929600 2018.03.01 18:40 82.92300000 82.99700000 82.91100000 83.00800000 82.90595528 0.11410853 3335 1519929900 2018.03.01 18:45 82.99600000 82.97600000 82.97600000 83.03700000 82.91262621 0.10483859 2993 1519930200 2018.03.01 18:50 82.97400000 83.01000000 82.96700000 83.02200000 82.92189990 0.09537283 2379 1519930500 2018.03.01 18:55 83.01000000 82.95900000 82.95200000 83.02600000 82.92543325 0.09009514 2251 1519930800 2018.03.01 19:00 82.95900000 82.88500000 82.86600000 82.97700000 82.92158246 0.08937583 3099 1519931100 2018.03.01 19:05 82.88500000 82.91000000 82.86800000 82.91600000 82.92047937 0.08987079 2609 1519931400 2018.03.01 19:10 82.90900000 82.87800000 82.87400000 82.92200000 82.91643371 0.07609406 1994 1519931700 2018.03.01 19:15 82.87800000 82.82300000 82.82300000 82.87900000 82.90753527 0.06516627 3116 1519932000 2018.03.01 19:20 82.82300000 82.79400000 82.78500000 82.83100000 82.89672238 0.06254600 2294 1519932300 2018.03.01 19:25 82.79300000 82.76800000 82.73700000 82.82200000 82.88446311 0.06635784 3543 1519932600 2018.03.01 19:30 82.76700000 82.72700000 82.66400000 82.77000000 82.86946662 0.07657776 2807 1519932900 2018.03.01 19:35 82.72800000 82.71000000 82.68600000 82.76400000 82.85427932 0.08788154 2814 1519933200 2018.03.01 19:40 82.71000000 82.68200000 82.64600000 82.71100000 82.83787177 0.10007577 2685 1519933500 2018.03.01 19:45 82.68300000 82.70600000 82.63900000 82.71600000 82.82531255 0.10691188 2438 1519933800 2018.03.01 19:50 82.70500000 82.69500000 82.65900000 82.72000000 82.81290183 0.11348998 2794 1519934100 2018.03.01 19:55 82.69500000 82.62100000 82.61500000 82.70000000 82.79462547 0.12442331 3210 1519934400 2018.03.01 20:00 82.62000000 82.51000000 82.50300000 82.62300000 82.76751828 0.14477443 2450 1519934700 2018.03.01 20:05 82.50800000 82.46500000 82.44000000 82.52000000 82.73870702 0.16612531 2776 1519935000 2018.03.01 20:10 82.46300000 82.50100000 82.41100000 82.50500000 82.71606825 0.17457587 3509 1519935300 2018.03.01 20:15 82.50100000 82.49900000 82.47600000 82.51100000 82.69539509 0.18105914 2717 1519935600 2018.03.01 20:20 82.49900000 82.46000000 82.44500000 82.49900000 82.67297651 0.18169144 2259 1519935900 2018.03.01 20:25 82.45900000 82.49600000 82.45800000 82.53500000 82.65612160 0.17705525 2884 1519936200 2018.03.01 20:30 82.49600000 82.46600000 82.46600000 82.54500000 82.63801478 0.16734836 3228 1519936500 2018.03.01 20:35 82.46700000 82.44200000 82.44000000 82.49500000 82.61934671 0.16013091 2826 1519936800 2018.03.01 20:40 82.44200000 82.35500000 82.34900000 82.44700000 82.59417083 0.16292913 3294 1519937100 2018.03.01 20:45 82.35500000 82.31300000 82.24300000 82.36400000 82.56739266 0.16217979 3167 1519937400 2018.03.01 20:50 82.31300000 82.31400000 82.30200000 82.36100000 82.54326002 0.15896275 2242 1519937700 2018.03.01 20:55 82.31300000 82.21000000 82.20800000 82.31300000 82.51152097 0.16583273 3891 1519938000 2018.03.01 21:00 82.20900000 82.18100000 82.12600000 82.24000000 82.48004278 0.17210294 4514 1519938300 2018.03.01 21:05 82.18000000 82.18400000 82.14500000 82.22600000 82.45184823 0.17455777 3391 1519938600 2018.03.01 21:10 82.18300000 82.15400000 82.14700000 82.21900000 82.42348174 0.17809647 3923 1519938900 2018.03.01 21:15 82.15300000 82.32300000 82.15000000 82.33100000 82.41391205 0.16826429 4862 1519939200 2018.03.01 21:20 82.32300000 82.31400000 82.26700000 82.34000000 82.40439661 0.15888074 6175 1519939500 2018.03.01 21:25 82.31500000 82.39900000 82.27900000 82.40600000 82.40388265 0.14382985 5445 1519939800 2018.03.01 21:30 82.39800000 82.37300000 82.32500000 82.41500000 82.40094145 0.12790437 4546 1519940100 2018.03.01 21:35 82.37400000 82.33800000 82.29300000 82.39500000 82.39494702 0.11721586 4835 1519940400 2018.03.01 21:40 82.33900000 82.32700000 82.31800000 82.39700000 82.38847588 0.11332461 3147 1519940700 2018.03.01 21:45 82.32800000 82.33300000 82.29700000 82.38300000 82.38319246 0.11097471 4477 1519941000 2018.03.01 21:50 82.33300000 82.36000000 82.29300000 82.39700000 82.38098365 0.10710498 5145 1519941300 2018.03.01 21:55 82.35900000 82.45600000 82.35300000 82.49400000 82.38812807 0.10814128 6392 1519941600 2018.03.01 22:00 82.45600000 82.45000000 82.38900000 82.49900000 82.39402063 0.11061941 6239 1519941900 2018.03.01 22:05 82.45000000 82.47300000 82.40200000 82.50600000 82.40154248 0.11368432 5619 1519942200 2018.03.01 22:10 82.47600000 82.55000000 82.45000000 82.58300000 82.41568129 0.12525681 4478 1519942500 2018.03.01 22:15 82.55000000 82.53400000 82.49800000 82.58800000 82.42694974 0.13426956 4306 1519942800 2018.03.01 22:20 82.53500000 82.51500000 82.48000000 82.56800000 82.43533548 0.13940339 4969 1519943100 2018.03.01 22:25 82.51500000 82.48000000 82.46900000 82.55400000 82.43958924 0.13933715 4891 1519943400 2018.03.01 22:30 82.48100000 82.48400000 82.43800000 82.52600000 82.44381884 0.13897953 3853 1519943700 2018.03.01 22:35 82.48300000 82.43200000 82.43200000 82.50400000 82.44269323 0.12826957 3299 1519944000 2018.03.01 22:40 82.43200000 82.43700000 82.40300000 82.45600000 82.44215102 0.11392970 2919 1519944300 2018.03.01 22:45 82.43700000 82.45500000 82.42400000 82.48300000 82.44337473 0.09868085 3914 1519944600 2018.03.01 22:50 82.45700000 82.45800000 82.44300000 82.48200000 82.44476762 0.07494064 3005 1519944900 2018.03.01 22:55 82.45900000 82.41000000 82.40800000 82.47000000 82.44145641 0.06957768 2728 1519945200 2018.03.01 23:00 82.40900000 82.44900000 82.40200000 82.45300000 82.44217485 0.06356494 1969 1519945500 2018.03.01 23:05 82.45000000 82.45600000 82.44700000 82.48400000 82.44349153 0.06299417 873 1519945800 2018.03.01 23:10 82.45500000 82.43800000 82.42900000 82.48400000 82.44296853 0.06098994 1259 1519946100 2018.03.01 23:15 82.43900000 82.41100000 82.41100000 82.45800000 82.43992391 0.05695637 864 1519946400 2018.03.01 23:20 82.41100000 82.41700000 82.39100000 82.42100000 82.43774068 0.05177875 567 1519946700 2018.03.01 23:25 82.41800000 82.40900000 82.40200000 82.43800000 82.43500347 0.04763056 558 1519947000 2018.03.01 23:30 82.41000000 82.42500000 82.40400000 82.42800000 82.43405076 0.04511233 631 1519947300 2018.03.01 23:35 82.42600000 82.45500000 82.42200000 82.45800000 82.43604592 0.04411102 539 1519947600 2018.03.01 23:40 82.45500000 82.44800000 82.44200000 82.45700000 82.43718441 0.04355722 312 1519947900 2018.03.01 23:45 82.44800000 82.42400000 82.41800000 82.44900000 82.43592875 0.04343351 414 1519948200 2018.03.01 23:50 82.42500000 82.42300000 82.39700000 82.43500000 82.43469744 0.03571356 1122 1519948500 2018.03.01 23:55 82.42400000 82.40100000 82.40000000 82.43200000 82.43148816 0.02986944 851 1519948800 2018.03.02 00:00 82.36900000 82.39200000 82.36000000 82.39300000 82.42772738 0.02575849 58 1519949100 2018.03.02 00:05 82.39200000 82.42200000 82.38900000 82.44500000 82.42718192 0.02310422 167 1519949400 2018.03.02 00:10 82.42100000 82.42900000 82.40200000 82.43400000 82.42735507 0.01928121 195 1519949700 2018.03.02 00:15 82.42900000 82.39000000 82.38000000 82.42900000 82.42379744 0.02130232 474 1519950000 2018.03.02 00:20 82.38900000 82.39600000 82.38100000 82.40500000 82.42115007 0.02234283 327 1519950300 2018.03.02 00:25 82.39400000 82.39300000 82.37500000 82.40200000 82.41846911 0.02224603 356 1519950600 2018.03.02 00:30 82.39400000 82.40700000 82.37800000 82.40700000 82.41737681 0.02067171 411 1519950900 2018.03.02 00:35 82.40600000 82.42700000 82.40000000 82.43600000 82.41829331 0.02059517 144 1519951200 2018.03.02 00:40 82.42900000 82.33500000 82.33500000 82.42900000 82.41036061 0.02707390 460 1519951500 2018.03.02 00:45 82.33600000 82.38000000 82.32900000 82.40700000 82.40746912 0.02622162 619 1519951800 2018.03.02 00:50 82.37900000 82.38400000 82.37700000 82.41600000 82.40523397 0.02603198 481 1519952100 2018.03.02 00:55 82.38500000 82.38300000 82.35600000 82.39100000 82.40311645 0.02669610 658 1519952400 2018.03.02 01:00 82.38300000 82.34100000 82.32000000 82.39100000 82.39720060 0.03052790 1066 1519952700 2018.03.02 01:05 82.34100000 82.36300000 82.34100000 82.39500000 82.39394340 0.03190900 430 1519953000 2018.03.02 01:10 82.36200000 82.34600000 82.34300000 82.37100000 82.38937736 0.03366292 277 1519953300 2018.03.02 01:15 82.34600000 82.34500000 82.33700000 82.35600000 82.38515094 0.03243032 283 1519953600 2018.03.02 01:20 82.34600000 82.35000000 82.33900000 82.36200000 82.38180323 0.03060358 264 1519953900 2018.03.02 01:25 82.35000000 82.33100000 82.32700000 82.36300000 82.37696483 0.03163773 400 1519954200 2018.03.02 01:30 82.32700000 82.36300000 82.32700000 82.37100000 82.37563485 0.03019356 439 1519954500 2018.03.02 01:35 82.36400000 82.37400000 82.36400000 82.38600000 82.37547915 0.02966877 227 1519954800 2018.03.02 01:40 82.37400000 82.36300000 82.36200000 82.38800000 82.37429066 0.02961864 236 1519955100 2018.03.02 01:45 82.36200000 82.41000000 82.36100000 82.41300000 82.37769155 0.02881931 540 1519955400 2018.03.02 01:50 82.41000000 82.45900000 82.40900000 82.47400000 82.38543521 0.03316855 791 1519955700 2018.03.02 01:55 82.45800000 82.43600000 82.42300000 82.46000000 82.39025090 0.03618332 613 1519956000 2018.03.02 02:00 82.43700000 82.41200000 82.39300000 82.47100000 82.39232225 0.03711567 1178 1519956300 2018.03.02 02:05 82.41200000 82.42500000 82.41200000 82.47000000 82.39543441 0.03881680 956 1519956600 2018.03.02 02:10 82.42600000 82.43000000 82.40400000 82.43800000 82.39872637 0.04066309 669 1519956900 2018.03.02 02:15 82.43000000 82.43300000 82.42400000 82.45600000 82.40199053 0.04224444 665 1519957200 2018.03.02 02:20 82.43400000 82.48200000 82.43400000 82.48500000 82.40961048 0.04597239 512 1519957500 2018.03.02 02:25 82.48200000 82.47900000 82.47600000 82.50800000 82.41621900 0.05041031 647 1519957800 2018.03.02 02:30 82.47800000 82.46600000 82.45000000 82.48200000 82.42096005 0.05285582 825 1519958100 2018.03.02 02:35 82.46600000 82.49800000 82.45900000 82.50700000 82.42829719 0.05746373 592 1519958400 2018.03.02 02:40 82.49800000 82.56300000 82.47700000 82.57000000 82.44112603 0.06556002 921 1519958700 2018.03.02 02:45 82.56400000 82.53200000 82.52900000 82.56600000 82.44978069 0.06901063 724 1519959000 2018.03.02 02:50 82.53200000 82.56000000 82.53200000 82.57300000 82.46027777 0.07238999 954 1519959300 2018.03.02 02:55 82.56000000 82.60300000 82.55600000 82.60400000 82.47387036 0.07810661 1022 1519959600 2018.03.02 03:00 82.60400000 82.57400000 82.56300000 82.60600000 82.48340652 0.07872039 811 1519959900 2018.03.02 03:05 82.57400000 82.51900000 82.51300000 82.57600000 82.48679637 0.07216427 759 1519960200 2018.03.02 03:10 82.51900000 82.53300000 82.51200000 82.55200000 82.49119672 0.06818270 728 1519960500 2018.03.02 03:15 82.53300000 82.48900000 82.48800000 82.53500000 82.49098751 0.06292144 792 1519960800 2018.03.02 03:20 82.49000000 82.43500000 82.43500000 82.52000000 82.48565536 0.05728559 966 1519961100 2018.03.02 03:25 82.43600000 82.40500000 82.37500000 82.43700000 82.47797390 0.05826665 1043 1519961400 2018.03.02 03:30 82.40400000 82.43400000 82.39900000 82.44700000 82.47378591 0.05961063 954 1519961700 2018.03.02 03:35 82.43400000 82.41400000 82.37100000 82.44000000 82.46809201 0.06174876 1111 1519962000 2018.03.02 03:40 82.41600000 82.34700000 82.34100000 82.44400000 82.45655944 0.06943079 1237 1519962300 2018.03.02 03:45 82.34700000 82.31700000 82.30200000 82.38000000 82.44326807 0.08017990 1122 1519962600 2018.03.02 03:50 82.31700000 82.32400000 82.28600000 82.34600000 82.43190920 0.08874414 1677 1519962900 2018.03.02 03:55 82.32500000 82.29100000 82.27400000 82.34700000 82.41848928 0.09944601 1145 1519963200 2018.03.02 04:00 82.29000000 82.27300000 82.23500000 82.30300000 82.40463316 0.10903671 1542 1519963500 2018.03.02 04:05 82.27200000 82.25700000 82.24200000 82.28200000 82.39057286 0.11807750 1471 1519963800 2018.03.02 04:10 82.25800000 82.25300000 82.25300000 82.29000000 82.37747068 0.12584312 916 1519964100 2018.03.02 04:15 82.25300000 82.22700000 82.21200000 82.25800000 82.36314014 0.13264556 1622 1519964400 2018.03.02 04:20 82.22700000 82.25900000 82.22700000 82.28600000 82.35322203 0.13044178 1190 1519964700 2018.03.02 04:25 82.26000000 82.22100000 82.21400000 82.28100000 82.34062946 0.13150700 1404 1519965000 2018.03.02 04:30 82.22200000 82.18000000 82.17400000 82.22700000 82.32533141 0.13130813 1587 1519965300 2018.03.02 04:35 82.18100000 82.14200000 82.12500000 82.20100000 82.30787128 0.12668293 973 1519965600 2018.03.02 04:40 82.14200000 82.19400000 82.14200000 82.20000000 82.29702639 0.11687594 748 1519965900 2018.03.02 04:45 82.19400000 82.18800000 82.14100000 82.19400000 82.28664293 0.11022838 868 1519966200 2018.03.02 04:50 82.18700000 82.24200000 82.16700000 82.24400000 82.28239122 0.09644218 803 1519966500 2018.03.02 04:55 82.24200000 82.23600000 82.21800000 82.26400000 82.27797301 0.08538129 931 1519966800 2018.03.02 05:00 82.23600000 82.27100000 82.23400000 82.27600000 82.27730891 0.07780973 685 1519967100 2018.03.02 05:05 82.27200000 82.25000000 82.21900000 82.27700000 82.27470806 0.07227953 633 1519967400 2018.03.02 05:10 82.25000000 82.24000000 82.23200000 82.25400000 82.27140253 0.06249077 554 1519967700 2018.03.02 05:15 82.24000000 82.24100000 82.22200000 82.25700000 82.26850705 0.05296644 596 1519968000 2018.03.02 05:20 82.24100000 82.25900000 82.24000000 82.27600000 82.26760162 0.04956802 508 1519968300 2018.03.02 05:25 82.25900000 82.29600000 82.24500000 82.30600000 82.27030623 0.05019980 532 1519968600 2018.03.02 05:30 82.29600000 82.31600000 82.28800000 82.33200000 82.27465802 0.05241478 716 1519968900 2018.03.02 05:35 82.31500000 82.26400000 82.26000000 82.32100000 82.27364297 0.05168385 502 1519969200 2018.03.02 05:40 82.26400000 82.24900000 82.23500000 82.27700000 82.27129602 0.05045428 729 1519969500 2018.03.02 05:45 82.24800000 82.24900000 82.24200000 82.26300000 82.26917259 0.04926446 362 1519969800 2018.03.02 05:50 82.24900000 82.23100000 82.22600000 82.25100000 82.26553710 0.04766037 450 1519970100 2018.03.02 05:55 82.23200000 82.21000000 82.20100000 82.24500000 82.26024786 0.04556876 406 1519970400 2018.03.02 06:00 82.21000000 82.20400000 82.19700000 82.22900000 82.25489092 0.04453889 537 1519970700 2018.03.02 06:05 82.20300000 82.24300000 82.19700000 82.24500000 82.25375845 0.04347586 615 1519971000 2018.03.02 06:10 82.24300000 82.24400000 82.22100000 82.24800000 82.25282907 0.03994127 413 1519971300 2018.03.02 06:15 82.24300000 82.24200000 82.22700000 82.25800000 82.25179773 0.03112446 530 1519971600 2018.03.02 06:20 82.24100000 82.24600000 82.22400000 82.25300000 82.25124557 0.02823723 425 1519971900 2018.03.02 06:25 82.24400000 82.34100000 82.23900000 82.34200000 82.25979361 0.03211296 668 1519972200 2018.03.02 06:30 82.34100000 82.33400000 82.31500000 82.34900000 82.26686088 0.03690256 623 1519972500 2018.03.02 06:35 82.33400000 82.32600000 82.30900000 82.34500000 82.27249318 0.03957926 445 1519972800 2018.03.02 06:40 82.32600000 82.29800000 82.29500000 82.33800000 82.27492240 0.04056319 368 1519973100 2018.03.02 06:45 82.29700000 82.30300000 82.28800000 82.31300000 82.27759646 0.04128345 271 1519973400 2018.03.02 06:50 82.30300000 82.31100000 82.30100000 82.33000000 82.28077775 0.04178116 316 1519973700 2018.03.02 06:55 82.31100000 82.26800000 82.26800000 82.31600000 82.27956082 0.04067066 378 1519974000 2018.03.02 07:00 82.26900000 82.27000000 82.25900000 82.28300000 82.27865027 0.04031192 518 1519974300 2018.03.02 07:05 82.27000000 82.28300000 82.25700000 82.28300000 82.27906453 0.04021143 589 1519974600 2018.03.02 07:10 82.28200000 82.26500000 82.26100000 82.28200000 82.27772505 0.03916126 436 1519974900 2018.03.02 07:15 82.26400000 82.27200000 82.24600000 82.28400000 82.27717980 0.03894993 459 1519975200 2018.03.02 07:20 82.27200000 82.29900000 82.27200000 82.31700000 82.27925792 0.03908009 263 1519975500 2018.03.02 07:25 82.30000000 82.29500000 82.28500000 82.30000000 82.28075716 0.03887326 271 1519975800 2018.03.02 07:30 82.29400000 82.27500000 82.26800000 82.29400000 82.28020886 0.03720990 500 1519976100 2018.03.02 07:35 82.27500000 82.31500000 82.26700000 82.32600000 82.28352230 0.03463713 411 1519976400 2018.03.02 07:40 82.31600000 82.30500000 82.30400000 82.32400000 82.28556780 0.02995972 432 1519976700 2018.03.02 07:45 82.30600000 82.25700000 82.22200000 82.31300000 82.28284706 0.02941827 1334 1519977000 2018.03.02 07:50 82.25800000 82.15600000 82.15200000 82.26400000 82.27076638 0.04177720 1744 1519977300 2018.03.02 07:55 82.15500000 82.10900000 82.09300000 82.19100000 82.25536006 0.05850914 2045 1519977600 2018.03.02 08:00 82.10900000 82.10900000 82.06800000 82.14900000 82.24142101 0.07127333 1437 1519977900 2018.03.02 08:05 82.10800000 82.11100000 82.07200000 82.11600000 82.22899996 0.07747227 1017 1519978200 2018.03.02 08:10 82.11000000 82.08800000 82.08700000 82.11600000 82.21557139 0.08411264 854 1519978500 2018.03.02 08:15 82.08800000 82.11700000 82.08300000 82.12400000 82.20618364 0.08607887 725 1519978800 2018.03.02 08:20 82.11700000 82.10900000 82.09900000 82.13100000 82.19692806 0.08893822 699 1519979100 2018.03.02 08:25 82.10900000 82.06100000 82.04400000 82.11600000 82.18398253 0.09420398 801 1519979400 2018.03.02 08:30 82.06200000 82.07100000 82.04200000 82.09400000 82.17322229 0.09593809 1067 1519979700 2018.03.02 08:35 82.07100000 82.16400000 82.07100000 82.17000000 82.17234397 0.09381353 1153 1519980000 2018.03.02 08:40 82.16500000 82.19300000 82.16300000 82.20100000 82.17431121 0.09093546 617 1519980300 2018.03.02 08:45 82.19300000 82.18100000 82.16300000 82.19300000 82.17494824 0.08754603 534 1519980600 2018.03.02 08:50 82.18000000 82.12400000 82.10700000 82.19400000 82.17009603 0.08640910 878 1519980900 2018.03.02 08:55 82.12400000 82.14300000 82.11900000 82.14900000 82.16751545 0.08373378 447 1519981200 2018.03.02 09:00 82.14300000 82.19000000 82.12200000 82.21300000 82.16965684 0.07856170 913 1519981500 2018.03.02 09:05 82.19000000 82.21700000 82.16600000 82.22100000 82.17416571 0.07458581 1033 1519981800 2018.03.02 09:10 82.21700000 82.25000000 82.16700000 82.25100000 82.18138802 0.07448779 821 1519982100 2018.03.02 09:15 82.24900000 82.22700000 82.19000000 82.25400000 82.18573202 0.07051492 683 1519982400 2018.03.02 09:20 82.22600000 82.22400000 82.22300000 82.25000000 82.18937659 0.06761111 745 1519982700 2018.03.02 09:25 82.22300000 82.17500000 82.16500000 82.22400000 82.18800739 0.06518894 950 1519983000 2018.03.02 09:30 82.17400000 82.13800000 82.13700000 82.17500000 82.18324478 0.06312322 1143 1519983300 2018.03.02 09:35 82.13800000 82.16500000 82.12500000 82.17100000 82.18150719 0.06019104 1107 1519983600 2018.03.02 09:40 82.16600000 82.13700000 82.13400000 82.16600000 82.17726841 0.05697398 729 1519983900 2018.03.02 09:45 82.13800000 82.11700000 82.09800000 82.15000000 82.17152856 0.05459138 903 1519984200 2018.03.02 09:50 82.11700000 82.10800000 82.10400000 82.13400000 82.16547822 0.05173410 761 1519984500 2018.03.02 09:55 82.10900000 82.05700000 82.04800000 82.11500000 82.15514696 0.05465246 1369 1519984800 2018.03.02 10:00 82.05700000 82.00600000 82.00200000 82.08700000 82.14094249 0.06304236 1616 1519985100 2018.03.02 10:05 82.00700000 82.05400000 82.00700000 82.05800000 82.13266225 0.06482634 1295 1519985400 2018.03.02 10:10 82.05400000 82.07800000 82.03500000 82.08300000 82.12745632 0.06589606 842 1519985700 2018.03.02 10:15 82.07700000 82.08400000 82.03400000 82.09800000 82.12331762 0.06722382 917 1519986000 2018.03.02 10:20 82.08300000 82.17600000 82.08000000 82.18300000 82.12833499 0.06517065 1151 1519986300 2018.03.02 10:25 82.17700000 82.16100000 82.13900000 82.18500000 82.13144595 0.06394794 833 1519986600 2018.03.02 10:30 82.16300000 82.14400000 82.14400000 82.17200000 82.13264157 0.06379126 764 1519986900 2018.03.02 10:35 82.14500000 82.15500000 82.13300000 82.17700000 82.13477094 0.06362968 817 1519987200 2018.03.02 10:40 82.15500000 82.09800000 82.09300000 82.15500000 82.13126895 0.06326580 1238 1519987500 2018.03.02 10:45 82.09700000 82.08800000 82.08200000 82.12800000 82.12714810 0.06125775 850 1519987800 2018.03.02 10:50 82.08800000 82.08700000 82.07600000 82.10800000 82.12332447 0.05539530 778 1519988100 2018.03.02 10:55 82.08600000 82.08000000 82.07200000 82.11700000 82.11919833 0.05085854 1072 1519988400 2018.03.02 11:00 82.07900000 82.04500000 82.04100000 82.08700000 82.11213182 0.04689791 998 1519988700 2018.03.02 11:05 82.04500000 82.06600000 82.02400000 82.08700000 82.10773832 0.04516894 880 1519989000 2018.03.02 11:10 82.06500000 82.11000000 81.98900000 82.19400000 82.10795371 0.04469604 1581 1519989300 2018.03.02 11:15 82.10900000 82.05800000 82.04400000 82.11500000 82.10319622 0.04316771 1438 1519989600 2018.03.02 11:20 82.05800000 82.02900000 82.01900000 82.06800000 82.09612991 0.04411023 959 1519989900 2018.03.02 11:25 82.03100000 82.04900000 82.01300000 82.05000000 82.09164135 0.04438514 670 1519990200 2018.03.02 11:30 82.04800000 82.02100000 81.99900000 82.06400000 82.08491360 0.04610576 724 1519990500 2018.03.02 11:35 82.02200000 82.01300000 81.99300000 82.02500000 82.07806469 0.04823207 886 1519990800 2018.03.02 11:40 82.01200000 81.99300000 81.99000000 82.02200000 82.06996329 0.05016518 840 1519991100 2018.03.02 11:45 81.99300000 81.98600000 81.98500000 82.01800000 82.06196678 0.05493254 715 1519991400 2018.03.02 11:50 81.98600000 81.99900000 81.96500000 82.01100000 82.05596995 0.05796955 620 1519991700 2018.03.02 11:55 81.99900000 81.97400000 81.96500000 81.99900000 82.04816329 0.06232217 759 1519992000 2018.03.02 12:00 81.97400000 81.92300000 81.91900000 81.97400000 82.03624297 0.06426730 898 1519992300 2018.03.02 12:05 81.92300000 81.94000000 81.91900000 81.94600000 82.02707698 0.06341339 719 1519992600 2018.03.02 12:10 81.94100000 81.92900000 81.88900000 81.95100000 82.01773631 0.06325094 752 1519992900 2018.03.02 12:15 81.92900000 81.88000000 81.86800000 81.92900000 82.00461857 0.06478169 931 1519993200 2018.03.02 12:20 81.88000000 81.86600000 81.83700000 81.89000000 81.99141680 0.07037971 981 1519993500 2018.03.02 12:25 81.86700000 81.87000000 81.86600000 81.90900000 81.97985329 0.07390120 792 1519993800 2018.03.02 12:30 81.87100000 81.89500000 81.86300000 81.90300000 81.97177203 0.07359940 1073 1519994100 2018.03.02 12:35 81.89400000 81.86800000 81.86800000 81.90900000 81.96188898 0.07446445 964 1519994400 2018.03.02 12:40 81.86700000 81.83700000 81.83700000 81.88100000 81.94999479 0.07875316 755 1519994700 2018.03.02 12:45 81.83600000 81.88200000 81.82800000 81.88800000 81.94351910 0.07669009 677 1519995000 2018.03.02 12:50 81.88300000 81.87500000 81.84500000 81.90500000 81.93699347 0.06916463 1073 1519995300 2018.03.02 12:55 81.87400000 81.84100000 81.83400000 81.88500000 81.92785123 0.06732057 1410 1519995600 2018.03.02 13:00 81.83900000 81.84800000 81.82700000 81.88100000 81.92024635 0.06591979 1528 1519995900 2018.03.02 13:05 81.85000000 81.82900000 81.77800000 81.85200000 81.91155622 0.06237174 2398 1519996200 2018.03.02 13:10 81.83000000 81.78900000 81.76300000 81.83600000 81.89988420 0.06286487 1847 1519996500 2018.03.02 13:15 81.78800000 81.81500000 81.74400000 81.81700000 81.89179999 0.06007970 1414 1519996800 2018.03.02 13:20 81.81500000 81.77500000 81.76800000 81.82500000 81.88067618 0.06053253 1056 1519997100 2018.03.02 13:25 81.77500000 81.73800000 81.73300000 81.78700000 81.86708798 0.06312818 1149 1519997400 2018.03.02 13:30 81.73800000 81.70100000 81.68900000 81.73800000 81.85127007 0.06574677 1267 1519997700 2018.03.02 13:35 81.70100000 81.73100000 81.69500000 81.73500000 81.83981578 0.06482610 913 1519998000 2018.03.02 13:40 81.73200000 81.75700000 81.73000000 81.77200000 81.83192856 0.06448869 987 1519998300 2018.03.02 13:45 81.75900000 81.79100000 81.74400000 81.81400000 81.82803061 0.06021945 894 1519998600 2018.03.02 13:50 81.79100000 81.79000000 81.77400000 81.81100000 81.82440864 0.05599942 884 1519998900 2018.03.02 13:55 81.79000000 81.82900000 81.78200000 81.83200000 81.82484591 0.05467822 1022 1519999200 2018.03.02 14:00 81.82900000 81.70100000 81.68100000 81.83100000 81.81305107 0.05844658 1366 1519999500 2018.03.02 14:05 81.70100000 81.73800000 81.69900000 81.75100000 81.80590335 0.05849307 957 1519999800 2018.03.02 14:10 81.73800000 81.75100000 81.71300000 81.75600000 81.80067446 0.05550895 924 1520000100 2018.03.02 14:15 81.75000000 81.73900000 81.70000000 81.75600000 81.79480070 0.05411691 986 1520000400 2018.03.02 14:20 81.74000000 81.73600000 81.70100000 81.74500000 81.78920063 0.05393911 1043 1520000700 2018.03.02 14:25 81.73500000 81.70000000 81.69700000 81.74500000 81.78070533 0.05182166 794 1520001000 2018.03.02 14:30 81.69900000 81.72700000 81.67800000 81.73400000 81.77559054 0.04758071 785 1520001300 2018.03.02 14:35 81.72800000 81.69700000 81.68700000 81.74300000 81.76810573 0.04656171 896 1520001600 2018.03.02 14:40 81.69600000 81.66100000 81.64900000 81.69900000 81.75790518 0.04638959 1222 1520001900 2018.03.02 14:45 81.66100000 81.67900000 81.64600000 81.69100000 81.75039040 0.04507498 1051 1520002200 2018.03.02 14:50 81.67900000 81.66900000 81.65200000 81.69300000 81.74263893 0.04614440 976 1520002500 2018.03.02 14:55 81.66900000 81.64500000 81.61600000 81.73900000 81.73333999 0.04640836 1567 1520002800 2018.03.02 15:00 81.64600000 81.63500000 81.61100000 81.65100000 81.72397428 0.04901411 1761 1520003100 2018.03.02 15:05 81.63600000 81.72200000 81.62600000 81.72500000 81.72378625 0.04890056 1210 1520003400 2018.03.02 15:10 81.72100000 81.69100000 81.68200000 81.72100000 81.72066375 0.04900735 1397 1520003700 2018.03.02 15:15 81.69000000 81.65700000 81.65200000 81.71200000 81.71460054 0.05075637 964 1520004000 2018.03.02 15:20 81.65700000 81.67600000 81.65600000 81.70700000 81.71092429 0.05052734 1369 1520004300 2018.03.02 15:25 81.67800000 81.74200000 81.66800000 81.74700000 81.71388388 0.04795165 988 1520004600 2018.03.02 15:30 81.73900000 81.75100000 81.67600000 81.75100000 81.71741875 0.04623418 959 1520004900 2018.03.02 15:35 81.75000000 81.76000000 81.73600000 81.76900000 81.72147411 0.04162015 1165 1520005200 2018.03.02 15:40 81.76100000 81.75900000 81.74700000 81.77900000 81.72504800 0.04358560 1258 1520005500 2018.03.02 15:45 81.75900000 81.76100000 81.70200000 81.76200000 81.72847200 0.04566287 1558 1520005800 2018.03.02 15:50 81.76000000 81.83800000 81.76000000 81.84800000 81.73890324 0.05573852 1197 1520006100 2018.03.02 15:55 81.83800000 81.80400000 81.78100000 81.84100000 81.74510293 0.06039274 1257 1520006400 2018.03.02 16:00 81.80400000 81.74300000 81.73900000 81.80400000 81.74490265 0.06026346 1354 1520006700 2018.03.02 16:05 81.74300000 81.70800000 81.70200000 81.74300000 81.74138811 0.05839445 1192 1520007000 2018.03.02 16:10 81.70600000 81.70500000 81.67400000 81.71300000 81.73792258 0.05741009 992 1520007300 2018.03.02 16:15 81.70500000 81.71300000 81.70400000 81.74900000 81.73554900 0.05607645 989 1520007600 2018.03.02 16:20 81.71400000 81.71900000 81.70200000 81.73800000 81.73397291 0.05319990 1224 1520007900 2018.03.02 16:25 81.71900000 81.69300000 81.66700000 81.74400000 81.73007072 0.05163074 1154 1520008200 2018.03.02 16:30 81.69200000 81.69700000 81.67500000 81.77100000 81.72692113 0.04986383 2725 1520008500 2018.03.02 16:35 81.69600000 81.61000000 81.60400000 81.72800000 81.71578579 0.05278652 2480 1520008800 2018.03.02 16:40 81.61100000 81.58800000 81.58300000 81.63900000 81.70361571 0.05874159 2169 1520009100 2018.03.02 16:45 81.58700000 81.60500000 81.56400000 81.62900000 81.69422374 0.06439599 2295 1520009400 2018.03.02 16:50 81.60400000 81.59600000 81.59100000 81.65200000 81.68486910 0.07029389 2096 1520009700 2018.03.02 16:55 81.59500000 81.60600000 81.56000000 81.62600000 81.67735775 0.07451660 1571 1520010000 2018.03.02 17:00 81.60600000 81.65200000 81.58100000 81.66100000 81.67494273 0.07557813 2254 1520010300 2018.03.02 17:05 81.65100000 81.62500000 81.59500000 81.66100000 81.67018628 0.07642680 2218 1520010600 2018.03.02 17:10 81.62500000 81.65600000 81.58500000 81.67000000 81.66883521 0.07473336 2198 1520010900 2018.03.02 17:15 81.65600000 81.60600000 81.60400000 81.67300000 81.66285090 0.07474386 1950 1520011200 2018.03.02 17:20 81.60700000 81.61800000 81.58400000 81.64400000 81.65857939 0.07324886 1584 1520011500 2018.03.02 17:25 81.62100000 81.58200000 81.56300000 81.63300000 81.65128611 0.07299068 1921 1520011800 2018.03.02 17:30 81.58100000 81.68300000 81.56300000 81.69900000 81.65430648 0.05990484 2145 1520012100 2018.03.02 17:35 81.68400000 81.76000000 81.65900000 81.76400000 81.66437253 0.05521479 2409 1520012400 2018.03.02 17:40 81.76000000 81.80300000 81.75200000 81.82200000 81.67757515 0.06290626 1577 1520012700 2018.03.02 17:45 81.80300000 81.75900000 81.73900000 81.80800000 81.68532989 0.06720265 1551 1520013000 2018.03.02 17:50 81.75800000 81.76200000 81.74700000 81.78900000 81.69263181 0.07153238 1424 1520013300 2018.03.02 17:55 81.76200000 81.67000000 81.66300000 81.81000000 81.69047640 0.07074690 1852 1520013600 2018.03.02 18:00 81.67100000 81.63100000 81.62100000 81.68700000 81.68481198 0.06949296 1792 1520013900 2018.03.02 18:05 81.63200000 81.63300000 81.60700000 81.65000000 81.67987751 0.06863676 1421 1520014200 2018.03.02 18:10 81.63200000 81.66700000 81.60100000 81.68500000 81.67865108 0.06816592 1526 1520014500 2018.03.02 18:15 81.66600000 81.63400000 81.61600000 81.69900000 81.67439859 0.06590046 1739 1520014800 2018.03.02 18:20 81.63400000 81.68300000 81.62600000 81.69200000 81.67521777 0.06320645 1385 1520015100 2018.03.02 18:25 81.68400000 81.76500000 81.68300000 81.78600000 81.68376846 0.06573897 1316 1520015400 2018.03.02 18:30 81.76600000 81.77200000 81.75500000 81.83600000 81.69217147 0.06698776 1560 1520015700 2018.03.02 18:35 81.77200000 81.77400000 81.74100000 81.78300000 81.69996466 0.06779465 1460 1520016000 2018.03.02 18:40 81.77400000 81.79500000 81.77400000 81.84900000 81.70901564 0.07158472 1569 1520016300 2018.03.02 18:45 81.79600000 81.89500000 81.78300000 81.89800000 81.72672844 0.08289710 1258 1520016600 2018.03.02 18:50 81.89400000 81.87500000 81.85100000 81.90600000 81.74084954 0.09031643 1948 1520016900 2018.03.02 18:55 81.87400000 81.92800000 81.84800000 81.93400000 81.75867339 0.09769811 1556 1520017200 2018.03.02 19:00 81.92800000 81.87700000 81.87100000 81.95000000 81.76994260 0.09816623 1667 1520017500 2018.03.02 19:05 81.87700000 81.89400000 81.86600000 81.91700000 81.78175759 0.09457086 1562 1520017800 2018.03.02 19:10 81.89300000 81.86900000 81.84300000 81.90600000 81.79006639 0.09519850 1408 1520018100 2018.03.02 19:15 81.87000000 81.81800000 81.80800000 81.88200000 81.79272673 0.09561771 1352 1520018400 2018.03.02 19:20 81.81800000 81.86300000 81.81400000 81.86400000 81.79941942 0.09810007 1470 1520018700 2018.03.02 19:25 81.86400000 81.87900000 81.84000000 81.88200000 81.80699853 0.10073099 1226 1520019000 2018.03.02 19:30 81.87900000 81.82800000 81.81000000 81.88800000 81.80899867 0.10074494 1310 1520019300 2018.03.02 19:35 81.82800000 81.79500000 81.79200000 81.84500000 81.80766546 0.09567877 1217 1520019600 2018.03.02 19:40 81.79500000 81.81100000 81.78500000 81.83400000 81.80798304 0.08716463 1048 1520019900 2018.03.02 19:45 81.81100000 81.85800000 81.81100000 81.88600000 81.81274656 0.07846764 1102 1520020200 2018.03.02 19:50 81.85800000 81.87900000 81.85800000 81.90300000 81.81905641 0.07214410 979 1520020500 2018.03.02 19:55 81.87800000 81.84000000 81.83900000 81.88400000 81.82105104 0.05878081 981 1520020800 2018.03.02 20:00 81.83900000 81.84100000 81.82300000 81.85100000 81.82295094 0.04942818 873 1520021100 2018.03.02 20:05 81.84100000 81.81600000 81.81100000 81.85000000 81.82228894 0.04803894 824 1520021400 2018.03.02 20:10 81.81600000 81.74300000 81.72700000 81.81600000 81.81473762 0.05365664 1085 1520021700 2018.03.02 20:15 81.74300000 81.76800000 81.74000000 81.79300000 81.81028641 0.05640953 888 1520022000 2018.03.02 20:20 81.76700000 81.72400000 81.71700000 81.77700000 81.80206866 0.06402601 982 1520022300 2018.03.02 20:25 81.72500000 81.75400000 81.71900000 81.76800000 81.79749069 0.06393130 753 1520022600 2018.03.02 20:30 81.75300000 81.73000000 81.72200000 81.78100000 81.79106301 0.06647688 1032 1520022900 2018.03.02 20:35 81.73000000 81.75100000 81.71200000 81.76300000 81.78724748 0.06142932 1060 1520023200 2018.03.02 20:40 81.75100000 81.79500000 81.75100000 81.79800000 81.78798582 0.05776334 683 1520023500 2018.03.02 20:45 81.79500000 81.84200000 81.79400000 81.84300000 81.79313003 0.05213870 943 1520023800 2018.03.02 20:50 81.84200000 81.82400000 81.82200000 81.85600000 81.79607002 0.04898756 754 1520024100 2018.03.02 20:55 81.82400000 81.79400000 81.78800000 81.82700000 81.79587288 0.04878729 912 1520024400 2018.03.02 21:00 81.79300000 81.83700000 81.78700000 81.84400000 81.79978975 0.04668818 879 1520024700 2018.03.02 21:05 81.83700000 81.82900000 81.82500000 81.85700000 81.80257168 0.04357626 764 1520025000 2018.03.02 21:10 81.82900000 81.85700000 81.82900000 81.88200000 81.80775533 0.04497331 976 1520025300 2018.03.02 21:15 81.85600000 81.82200000 81.81500000 81.86000000 81.80911196 0.04507649 918 1520025600 2018.03.02 21:20 81.82100000 81.78300000 81.77200000 81.82900000 81.80662511 0.04525819 1053 1520025900 2018.03.02 21:25 81.78200000 81.80000000 81.77100000 81.80400000 81.80599415 0.04373096 882 1520026200 2018.03.02 21:30 81.80100000 81.73800000 81.73800000 81.80100000 81.79951851 0.04205757 862 1520026500 2018.03.02 21:35 81.73900000 81.78600000 81.73800000 81.78700000 81.79823103 0.04095808 578 1520026800 2018.03.02 21:40 81.78700000 81.78700000 81.76700000 81.80800000 81.79716141 0.03967126 690 1520027100 2018.03.02 21:45 81.78800000 81.81200000 81.77800000 81.81200000 81.79857461 0.03990868 631 1520027400 2018.03.02 21:50 81.81100000 81.87100000 81.79500000 81.88600000 81.80547227 0.04236366 845 1520027700 2018.03.02 21:55 81.86900000 81.83600000 81.83400000 81.88200000 81.80837967 0.04265539 1225 1520028000 2018.03.02 22:00 81.83500000 81.83000000 81.79900000 81.84100000 81.81043875 0.03885287 984 1520028300 2018.03.02 22:05 81.83000000 81.87500000 81.81500000 81.88000000 81.81658744 0.04003128 865 1520028600 2018.03.02 22:10 81.87500000 81.86700000 81.86200000 81.89200000 81.82138864 0.03709064 993 1520028900 2018.03.02 22:15 81.86800000 81.88400000 81.83700000 81.89200000 81.82735162 0.03653724 1074 1520029200 2018.03.02 22:20 81.88500000 81.94800000 81.88500000 81.95000000 81.83884194 0.04534675 851 1520029500 2018.03.02 22:25 81.94900000 81.94400000 81.93400000 81.96600000 81.84885700 0.05255435 1186 1520029800 2018.03.02 22:30 81.94500000 81.96500000 81.93900000 81.97000000 81.85991824 0.06043110 662 1520030100 2018.03.02 22:35 81.96600000 81.98000000 81.95400000 81.98300000 81.87135459 0.06674549 616 1520030400 2018.03.02 22:40 81.97900000 82.00100000 81.92500000 82.00100000 81.88370178 0.07517095 1152 1520030700 2018.03.02 22:45 82.00200000 81.97400000 81.95600000 82.00700000 81.89230161 0.07907445 1060 1520031000 2018.03.02 22:50 81.97600000 82.00300000 81.96700000 82.00600000 81.90284431 0.08528071 910 1520031300 2018.03.02 22:55 82.00400000 82.04700000 82.00100000 82.04900000 81.91657342 0.09284909 1016 1520031600 2018.03.02 23:00 82.04800000 82.03300000 82.02200000 82.05000000 81.92766167 0.09443609 583 1520031900 2018.03.02 23:05 82.03300000 82.02100000 82.02000000 82.04600000 81.93655103 0.09449946 409 1520032200 2018.03.02 23:10 82.02100000 82.03900000 82.02000000 82.06000000 81.94630808 0.08832605 459 1520032500 2018.03.02 23:15 82.03800000 82.07000000 82.03600000 82.07300000 81.95808826 0.08708760 421 1520032800 2018.03.02 23:20 82.06900000 82.06100000 82.04800000 82.07000000 81.96788938 0.08273485 460 1520033100 2018.03.02 23:25 82.06000000 82.06200000 82.04900000 82.07600000 81.97685230 0.07870889 462 1520033400 2018.03.02 23:30 82.06200000 82.06400000 82.05300000 82.07000000 81.98515208 0.07817227 392 1520033700 2018.03.02 23:35 82.06400000 82.06100000 82.05100000 82.06600000 81.99237569 0.07293601 224 1520034000 2018.03.02 23:40 82.06100000 82.05800000 82.05500000 82.07300000 81.99862562 0.06470957 550 1520034300 2018.03.02 23:45 82.05700000 82.06300000 82.05100000 82.06600000 82.00475652 0.05968421 219 1520034600 2018.03.02 23:50 82.06300000 82.06500000 82.04100000 82.06800000 82.01049399 0.05182210 453 1520208000 2018.03.05 00:00 81.82400000 81.91800000 81.81300000 81.93100000 82.00168504 0.05037920 170 1520208300 2018.03.05 00:05 81.88900000 81.93100000 81.86700000 81.94200000 81.99495313 0.05393290 502 1520208600 2018.03.05 00:10 81.93100000 81.98200000 81.90300000 82.00900000 81.99371950 0.05338922 872 1520208900 2018.03.05 00:15 81.98300000 82.01300000 81.95300000 82.02800000 81.99555574 0.05221270 587 1520209200 2018.03.05 00:20 82.01300000 81.97200000 81.95400000 82.02000000 81.99331233 0.05352611 618 1520209500 2018.03.05 00:25 81.96900000 81.97600000 81.95800000 82.00000000 81.99166354 0.05449718 167 1520209800 2018.03.05 00:30 81.97300000 82.01400000 81.96200000 82.01700000 81.99379082 0.05340393 446 1520210100 2018.03.05 00:35 82.01400000 82.02600000 81.99800000 82.04600000 81.99685836 0.05220069 591 1520210400 2018.03.05 00:40 82.02700000 82.02200000 82.01300000 82.02900000 81.99925280 0.05013489 312 1520210700 2018.03.05 00:45 82.02200000 82.03900000 82.00600000 82.05600000 82.00303825 0.04869531 1075 1520211000 2018.03.05 00:50 82.03800000 82.00700000 82.00400000 82.05800000 82.00341556 0.04839015 1001 1520211300 2018.03.05 00:55 82.00800000 81.97500000 81.96800000 82.03000000 82.00070932 0.04909246 822 1520211600 2018.03.05 01:00 81.97600000 82.02600000 81.96000000 82.03800000 82.00311795 0.04615756 1185 1520211900 2018.03.05 01:05 82.02700000 82.00700000 82.00500000 82.02800000 82.00348767 0.04422454 265 1520212200 2018.03.05 01:10 82.00600000 82.00100000 81.97200000 82.02400000 82.00325075 0.04229126 309 1520212500 2018.03.05 01:15 82.00100000 81.92000000 81.91500000 82.00300000 81.99532211 0.04496815 994 1520212800 2018.03.05 01:20 81.92000000 81.81800000 81.81800000 81.92000000 81.97843429 0.05949607 1289 1520213100 2018.03.05 01:25 81.81900000 81.75100000 81.74300000 81.81900000 81.95677388 0.07865290 1544 1520213400 2018.03.05 01:30 81.75100000 81.73400000 81.70800000 81.76300000 81.93555732 0.09318885 1039 1520213700 2018.03.05 01:35 81.73400000 81.80700000 81.73000000 81.81200000 81.92331377 0.09540241 687 1520214000 2018.03.05 01:40 81.80700000 81.84200000 81.80700000 81.84400000 81.91556960 0.09898488 369 1520214300 2018.03.05 01:45 81.84200000 81.83400000 81.80300000 81.87000000 81.90780106 0.10262697 690 1520214600 2018.03.05 01:50 81.83400000 81.85100000 81.83000000 81.85800000 81.90239144 0.10347325 461 1520214900 2018.03.05 01:55 81.85100000 81.87000000 81.84000000 81.87000000 81.89930654 0.10145935 449 1520215200 2018.03.05 02:00 81.87000000 81.95300000 81.86900000 82.00700000 81.90442020 0.09975526 1544 1520215500 2018.03.05 02:05 81.95300000 81.94500000 81.92400000 82.00900000 81.90828495 0.09826264 1037 1520215800 2018.03.05 02:10 81.94500000 81.93000000 81.89100000 81.94500000 81.91035305 0.09531446 848 1520216100 2018.03.05 02:15 81.93100000 82.01000000 81.91300000 82.02000000 81.91984323 0.09420518 1229 1520216400 2018.03.05 02:20 82.01000000 81.97500000 81.92700000 82.01000000 81.92509626 0.09266085 1061 1520216700 2018.03.05 02:25 81.97400000 81.97900000 81.94000000 82.01200000 81.93022995 0.09080747 911 1520217000 2018.03.05 02:30 81.97300000 82.02800000 81.97300000 82.06900000 81.93954138 0.09402426 1343 1520217300 2018.03.05 02:35 82.02800000 81.99700000 81.99100000 82.06300000 81.94501363 0.09619432 912 1520217600 2018.03.05 02:40 81.99900000 81.99600000 81.98600000 82.02200000 81.94986948 0.09693143 834 1520217900 2018.03.05 02:45 81.99600000 81.95300000 81.94100000 81.99600000 81.95016762 0.09621350 772 1520218200 2018.03.05 02:50 81.95300000 81.96000000 81.95300000 82.00500000 81.95110404 0.09598532 822 1520218500 2018.03.05 02:55 81.95900000 81.87500000 81.86900000 81.98200000 81.94385603 0.09404471 1320 1520218800 2018.03.05 03:00 81.87500000 81.81300000 81.81300000 81.88800000 81.93139355 0.08999529 1344 1520219100 2018.03.05 03:05 81.81200000 81.86400000 81.80300000 81.87600000 81.92497512 0.08047356 1143 1520219400 2018.03.05 03:10 81.86500000 81.84700000 81.84500000 81.87500000 81.91754892 0.06989245 863 1520219700 2018.03.05 03:15 81.84600000 81.88100000 81.82900000 81.88100000 81.91406807 0.06611291 940 1520220000 2018.03.05 03:20 81.88100000 81.88800000 81.87200000 81.90500000 81.91158540 0.06475328 735 1520220300 2018.03.05 03:25 81.88700000 81.90300000 81.87500000 81.91500000 81.91076774 0.06260811 592 1520220600 2018.03.05 03:30 81.90300000 81.99000000 81.90300000 82.00300000 81.91831367 0.06147140 1254 1520220900 2018.03.05 03:35 81.99100000 81.95300000 81.94800000 81.99200000 81.92161713 0.06008022 813 1520221200 2018.03.05 03:40 81.95300000 81.92400000 81.92400000 81.96000000 81.92184407 0.05961879 802 1520221500 2018.03.05 03:45 81.92400000 81.95600000 81.92400000 81.97100000 81.92509701 0.05919253 861 1520221800 2018.03.05 03:50 81.95600000 81.84000000 81.82700000 81.95700000 81.91699254 0.06352730 1320 1520222100 2018.03.05 03:55 81.83900000 81.79000000 81.78900000 81.84700000 81.90489801 0.06814024 843 1520222400 2018.03.05 04:00 81.79000000 81.81700000 81.75700000 81.81700000 81.89652677 0.07060017 1026 1520222700 2018.03.05 04:05 81.81800000 81.79800000 81.77700000 81.84200000 81.88714327 0.07315326 929 1520223000 2018.03.05 04:10 81.79700000 81.79400000 81.78400000 81.82500000 81.87827248 0.07040683 655 1520223300 2018.03.05 04:15 81.79300000 81.77400000 81.77400000 81.82900000 81.86834177 0.07031904 724 1520223600 2018.03.05 04:20 81.77400000 81.77200000 81.76000000 81.79800000 81.85916636 0.06856603 693 1520223900 2018.03.05 04:25 81.77100000 81.77500000 81.76100000 81.80800000 81.85115052 0.06858646 748 1520224200 2018.03.05 04:30 81.77400000 81.76400000 81.74500000 81.77800000 81.84285047 0.06749952 504 1520224500 2018.03.05 04:35 81.76500000 81.71300000 81.69800000 81.78900000 81.83048376 0.07415693 690 1520224800 2018.03.05 04:40 81.71600000 81.68300000 81.67600000 81.73400000 81.81643769 0.08325996 1250 1520225100 2018.03.05 04:45 81.68400000 81.71000000 81.67500000 81.72400000 81.80630076 0.08794826 973 1520225400 2018.03.05 04:50 81.71100000 81.70600000 81.65900000 81.72800000 81.79674831 0.09239952 968 1520225700 2018.03.05 04:55 81.71200000 81.70500000 81.67600000 81.72600000 81.78801038 0.09465536 814 1520226000 2018.03.05 05:00 81.70600000 81.65300000 81.65200000 81.70600000 81.77515224 0.09935042 953 1520226300 2018.03.05 05:05 81.65300000 81.67700000 81.65200000 81.70500000 81.76580441 0.09947014 668 1520226600 2018.03.05 05:10 81.67600000 81.66100000 81.65200000 81.68700000 81.75582304 0.09043554 689 1520226900 2018.03.05 05:15 81.66000000 81.67900000 81.64100000 81.68100000 81.74850656 0.08147273 760 1520227200 2018.03.05 05:20 81.67900000 81.73600000 81.67900000 81.73800000 81.74731546 0.07149169 662 1520227500 2018.03.05 05:25 81.73600000 81.75000000 81.73400000 81.78000000 81.74757113 0.05420188 647 1520227800 2018.03.05 05:30 81.75100000 81.72300000 81.68200000 81.75200000 81.74523102 0.04982806 851 1520228100 2018.03.05 05:35 81.72500000 81.75600000 81.72500000 81.75900000 81.74625664 0.04915280 670 1520228400 2018.03.05 05:40 81.75700000 81.75900000 81.73600000 81.76500000 81.74747029 0.04707733 593 1520228700 2018.03.05 05:45 81.75900000 81.74500000 81.72900000 81.76000000 81.74723503 0.04559851 471 1520229000 2018.03.05 05:50 81.74500000 81.76000000 81.73000000 81.77400000 81.74845074 0.04509370 678 1520229300 2018.03.05 05:55 81.76100000 81.80900000 81.76100000 81.82100000 81.75421733 0.04966961 1053 1520229600 2018.03.05 06:00 81.80900000 81.85100000 81.80100000 81.85800000 81.76343473 0.05862746 966 1520229900 2018.03.05 06:05 81.85100000 81.80900000 81.80900000 81.85300000 81.76777428 0.06182275 774 1520230200 2018.03.05 06:10 81.80900000 81.83100000 81.80000000 81.83200000 81.77379578 0.06665238 615 1520230500 2018.03.05 06:15 81.83100000 81.80800000 81.79700000 81.83400000 81.77705332 0.06740504 655 1520230800 2018.03.05 06:20 81.80900000 81.82600000 81.80900000 81.85200000 81.78171491 0.06720360 705 1520231100 2018.03.05 06:25 81.82600000 81.83100000 81.82200000 81.83900000 81.78640873 0.06830212 488 1520231400 2018.03.05 06:30 81.83000000 81.84200000 81.82300000 81.84500000 81.79170314 0.06926951 572 1520231700 2018.03.05 06:35 81.84200000 81.79100000 81.78300000 81.84200000 81.79163617 0.06647425 505 1520232000 2018.03.05 06:40 81.79100000 81.81300000 81.79100000 81.82600000 81.79367082 0.05967608 525 1520232300 2018.03.05 06:45 81.81300000 81.77500000 81.76900000 81.81600000 81.79189265 0.05333481 697 1520232600 2018.03.05 06:50 81.77400000 81.76200000 81.76200000 81.79700000 81.78904573 0.04459786 549 1520232900 2018.03.05 06:55 81.76200000 81.75300000 81.73300000 81.76600000 81.78561280 0.03798338 829 1520233200 2018.03.05 07:00 81.75500000 81.80500000 81.75200000 81.81200000 81.78745920 0.03641224 874 1520233500 2018.03.05 07:05 81.80600000 81.84200000 81.80600000 81.85600000 81.79265356 0.03684758 837 1520233800 2018.03.05 07:10 81.84300000 81.84000000 81.81700000 81.84300000 81.79716275 0.03431792 614 1520234100 2018.03.05 07:15 81.84100000 81.79900000 81.79900000 81.84100000 81.79733772 0.03303506 441 1520234400 2018.03.05 07:20 81.79900000 81.79400000 81.77900000 81.80800000 81.79701985 0.03198297 578 1520234700 2018.03.05 07:25 81.79400000 81.76600000 81.75200000 81.79900000 81.79406557 0.03152246 605 1520235000 2018.03.05 07:30 81.76600000 81.77500000 81.75500000 81.78400000 81.79224981 0.03163571 466 1520235300 2018.03.05 07:35 81.77500000 81.78700000 81.75600000 81.79100000 81.79174982 0.03164123 385 1520235600 2018.03.05 07:40 81.78800000 81.80300000 81.76100000 81.80800000 81.79282127 0.02845810 891 1520235900 2018.03.05 07:45 81.80200000 81.81200000 81.78700000 81.82400000 81.79464782 0.02796843 1265 1520236200 2018.03.05 07:50 81.81200000 81.83100000 81.79900000 81.84000000 81.79810993 0.02716832 890 1520236500 2018.03.05 07:55 81.83300000 81.83800000 81.81900000 81.84700000 81.80190898 0.02793864 895 1520236800 2018.03.05 08:00 81.83800000 81.86500000 81.83800000 81.87000000 81.80791765 0.03057957 680 1520237100 2018.03.05 08:05 81.86600000 81.86400000 81.84900000 81.87100000 81.81325883 0.03309053 512 1520237400 2018.03.05 08:10 81.86400000 81.79300000 81.79300000 81.86500000 81.81132941 0.03236662 654 1520237700 2018.03.05 08:15 81.79400000 81.74800000 81.74700000 81.81900000 81.80529804 0.03415233 535 1520238000 2018.03.05 08:20 81.75000000 81.74400000 81.73300000 81.77000000 81.79946013 0.03634798 632 1520238300 2018.03.05 08:25 81.74300000 81.75600000 81.72500000 81.75600000 81.79532107 0.03738691 548 1520238600 2018.03.05 08:30 81.75600000 81.73100000 81.72600000 81.75900000 81.78919526 0.04013598 627 1520238900 2018.03.05 08:35 81.73000000 81.70400000 81.69100000 81.73300000 81.78108142 0.04545219 968 1520239200 2018.03.05 08:40 81.70400000 81.66100000 81.66100000 81.71100000 81.76964510 0.05512988 677 1520239500 2018.03.05 08:45 81.66100000 81.66500000 81.62800000 81.68400000 81.75967890 0.06005728 915 1520239800 2018.03.05 08:50 81.66600000 81.65800000 81.65700000 81.67100000 81.74999519 0.06394599 446 1520240100 2018.03.05 08:55 81.65800000 81.70000000 81.64800000 81.70000000 81.74523375 0.06524701 697 1520240400 2018.03.05 09:00 81.70000000 81.66300000 81.62300000 81.70100000 81.73740196 0.06885360 1743 1520240700 2018.03.05 09:05 81.66400000 81.64600000 81.64200000 81.67000000 81.72869701 0.07383123 1086 1520241000 2018.03.05 09:10 81.64600000 81.63000000 81.59700000 81.64600000 81.71929730 0.07889746 1743 1520241300 2018.03.05 09:15 81.62800000 81.62500000 81.58400000 81.64000000 81.71031660 0.08268101 1612 1520241600 2018.03.05 09:20 81.62600000 81.55600000 81.54700000 81.62700000 81.69561978 0.09072054 1782 1520241900 2018.03.05 09:25 81.55500000 81.54100000 81.53000000 81.58100000 81.68089409 0.09703971 1773 1520242200 2018.03.05 09:30 81.54100000 81.54300000 81.52400000 81.56600000 81.66776132 0.09911880 1529 1520242500 2018.03.05 09:35 81.54200000 81.57400000 81.53000000 81.61500000 81.65883167 0.09577670 1599 1520242800 2018.03.05 09:40 81.57300000 81.55100000 81.52600000 81.57500000 81.64856199 0.08897123 1677 1520243100 2018.03.05 09:45 81.55000000 81.57000000 81.54600000 81.58800000 81.64107989 0.07762375 1464 1520243400 2018.03.05 09:50 81.56900000 81.52900000 81.51400000 81.58300000 81.63040562 0.07473356 1264 1520243700 2018.03.05 09:55 81.53000000 81.51900000 81.51500000 81.54900000 81.61979556 0.07471369 1334 1520244000 2018.03.05 10:00 81.51900000 81.56800000 81.48900000 81.59200000 81.61486265 0.07047237 2189 1520244300 2018.03.05 10:05 81.56800000 81.63000000 81.56700000 81.65400000 81.61630430 0.06315613 1691 1520244600 2018.03.05 10:10 81.62900000 81.61700000 81.60700000 81.63700000 81.61637056 0.05772466 1142 1520244900 2018.03.05 10:15 81.61900000 81.63000000 81.56300000 81.63700000 81.61766860 0.05469733 1395 1520245200 2018.03.05 10:20 81.63100000 81.64200000 81.60500000 81.66400000 81.61998588 0.05478655 1569 1520245500 2018.03.05 10:25 81.64300000 81.66200000 81.62500000 81.67500000 81.62398722 0.05606118 983 1520245800 2018.03.05 10:30 81.66300000 81.66000000 81.64200000 81.68400000 81.62741701 0.05750615 899 1520246100 2018.03.05 10:35 81.66000000 81.65400000 81.60200000 81.66300000 81.62994872 0.05675894 902 1520246400 2018.03.05 10:40 81.65400000 81.73900000 81.65400000 81.76500000 81.64033456 0.06634907 1906 1520246700 2018.03.05 10:45 81.74000000 81.81100000 81.73900000 81.83900000 81.65658841 0.08381127 1768 1520247000 2018.03.05 10:50 81.81100000 81.82000000 81.78800000 81.84500000 81.67215142 0.09819063 1245 1520247300 2018.03.05 10:55 81.81900000 81.75700000 81.74900000 81.82700000 81.68023224 0.10324028 1051 1520247600 2018.03.05 11:00 81.75700000 81.70500000 81.70000000 81.79900000 81.68259107 0.10065441 1045 1520247900 2018.03.05 11:05 81.70500000 81.70500000 81.70300000 81.73700000 81.68472525 0.09655056 1042 1520248200 2018.03.05 11:10 81.70600000 81.74200000 81.69500000 81.74400000 81.69017999 0.09404229 856 1520248500 2018.03.05 11:15 81.74200000 81.73000000 81.71300000 81.75300000 81.69397237 0.09206566 1011 1520248800 2018.03.05 11:20 81.73000000 81.70800000 81.70100000 81.75600000 81.69530834 0.08677542 729 1520249100 2018.03.05 11:25 81.70800000 81.71200000 81.67000000 81.71200000 81.69689802 0.08258045 754 1520249400 2018.03.05 11:30 81.71200000 81.70900000 81.69800000 81.74800000 81.69805059 0.07378222 907 1520249700 2018.03.05 11:35 81.70900000 81.75400000 81.70000000 81.75500000 81.70337911 0.06347420 936 1520250000 2018.03.05 11:40 81.75400000 81.80300000 81.75300000 81.80500000 81.71286681 0.05985554 944 1520250300 2018.03.05 11:45 81.80300000 81.79000000 81.77800000 81.80400000 81.72021283 0.05935242 799 1520250600 2018.03.05 11:50 81.79000000 81.78700000 81.77600000 81.82200000 81.72657351 0.05639086 1122 1520250900 2018.03.05 11:55 81.78800000 81.80900000 81.78300000 81.81900000 81.73442365 0.05462073 948 1520251200 2018.03.05 12:00 81.80800000 81.79500000 81.78100000 81.81600000 81.74019283 0.05175649 852 1520251500 2018.03.05 12:05 81.79400000 81.82300000 81.78700000 81.83900000 81.74807923 0.05111885 868 1520251800 2018.03.05 12:10 81.82200000 81.86900000 81.81900000 81.87200000 81.75959549 0.05281149 649 1520252100 2018.03.05 12:15 81.86900000 81.83100000 81.82700000 81.87200000 81.76639592 0.04890684 679 1520252400 2018.03.05 12:20 81.83100000 81.85300000 81.83000000 81.86000000 81.77464393 0.05142703 589 1520252700 2018.03.05 12:25 81.85400000 81.87900000 81.85200000 81.88000000 81.78458260 0.05598533 800 1520253000 2018.03.05 12:30 81.88000000 81.88000000 81.86400000 81.90600000 81.79366997 0.06046049 828 1520253300 2018.03.05 12:35 81.87900000 81.88600000 81.86600000 81.89200000 81.80246331 0.06467398 556 1520253600 2018.03.05 12:40 81.88600000 81.84000000 81.83500000 81.89700000 81.80603823 0.06198849 834 1520253900 2018.03.05 12:45 81.83900000 81.84500000 81.83000000 81.85700000 81.80974888 0.05873603 842 1520254200 2018.03.05 12:50 81.84500000 81.81100000 81.80100000 81.84500000 81.80986803 0.05675810 760 1520254500 2018.03.05 12:55 81.81000000 81.86600000 81.80700000 81.87700000 81.81521393 0.05532193 782 1520254800 2018.03.05 13:00 81.86500000 81.82400000 81.81800000 81.87000000 81.81605070 0.04985147 649 1520255100 2018.03.05 13:05 81.82500000 81.83600000 81.81400000 81.84100000 81.81795063 0.04399141 509 1520255400 2018.03.05 13:10 81.83500000 81.82400000 81.79300000 81.84500000 81.81852676 0.03646535 891 1520255700 2018.03.05 13:15 81.82500000 81.82000000 81.79300000 81.83600000 81.81866707 0.03342827 778 1520256000 2018.03.05 13:20 81.82100000 81.81400000 81.81200000 81.84100000 81.81822259 0.03346912 532 1520256300 2018.03.05 13:25 81.81500000 81.80000000 81.79600000 81.83000000 81.81648710 0.03401201 623 1520256600 2018.03.05 13:30 81.80100000 81.78700000 81.77700000 81.80800000 81.81367881 0.03558702 876 1520256900 2018.03.05 13:35 81.78700000 81.80700000 81.78700000 81.82300000 81.81304273 0.03597867 887 1520257200 2018.03.05 13:40 81.80700000 81.82200000 81.80300000 81.83100000 81.81389580 0.03527059 658 1520257500 2018.03.05 13:45 81.82300000 81.83300000 81.82000000 81.85100000 81.81571525 0.03434706 562 1520257800 2018.03.05 13:50 81.83400000 81.82800000 81.80200000 81.83900000 81.81688523 0.03167308 581 1520258100 2018.03.05 13:55 81.82900000 81.82600000 81.82200000 81.85000000 81.81775330 0.03111800 683 1520258400 2018.03.05 14:00 81.82500000 81.83000000 81.80900000 81.83100000 81.81891965 0.02966041 641 1520258700 2018.03.05 14:05 81.82900000 81.84100000 81.81100000 81.84400000 81.82102254 0.02602402 626 1520259000 2018.03.05 14:10 81.84100000 81.82200000 81.80100000 81.84200000 81.82111563 0.02240695 696 1520259300 2018.03.05 14:15 81.82100000 81.83200000 81.80800000 81.83700000 81.82215224 0.01702022 654 1520259600 2018.03.05 14:20 81.83200000 81.80200000 81.80200000 81.83200000 81.82023298 0.01740470 705 1520259900 2018.03.05 14:25 81.80200000 81.78500000 81.78200000 81.82000000 81.81687746 0.01863794 870 1520260200 2018.03.05 14:30 81.78500000 81.77300000 81.76500000 81.80200000 81.81269865 0.02176616 681 1520260500 2018.03.05 14:35 81.77200000 81.81100000 81.77100000 81.83200000 81.81253688 0.01824566 609 1520260800 2018.03.05 14:40 81.81200000 81.80700000 81.79300000 81.82500000 81.81200955 0.01818633 638 1520261100 2018.03.05 14:45 81.80600000 81.81800000 81.80400000 81.82700000 81.81258007 0.01736952 493 1520261400 2018.03.05 14:50 81.81700000 81.80100000 81.79300000 81.82300000 81.81147721 0.01743320 537 1520261700 2018.03.05 14:55 81.80200000 81.76200000 81.75900000 81.81800000 81.80676509 0.02077109 626 1520262000 2018.03.05 15:00 81.76100000 81.78300000 81.74600000 81.78900000 81.80450175 0.02168031 884 1520262300 2018.03.05 15:05 81.78200000 81.81500000 81.77500000 81.82000000 81.80550158 0.02158792 766 1520262600 2018.03.05 15:10 81.81500000 81.84000000 81.81100000 81.85600000 81.80878715 0.02184445 630 1520262900 2018.03.05 15:15 81.84100000 81.84700000 81.83200000 81.85500000 81.81242647 0.02293603 483 1520263200 2018.03.05 15:20 81.84600000 81.82300000 81.80800000 81.84600000 81.81343347 0.02291319 667 1520263500 2018.03.05 15:25 81.82300000 81.79100000 81.79100000 81.82800000 81.81129695 0.02299638 616 1520263800 2018.03.05 15:30 81.79100000 81.79900000 81.78300000 81.81800000 81.81012581 0.02284109 847 1520264100 2018.03.05 15:35 81.79800000 81.78600000 81.78500000 81.81400000 81.80782812 0.02314232 890 1520264400 2018.03.05 15:40 81.78900000 81.75700000 81.75400000 81.80300000 81.80298734 0.02517527 789 1520264700 2018.03.05 15:45 81.75800000 81.75800000 81.75600000 81.77400000 81.79870283 0.02570290 570 1520265000 2018.03.05 15:50 81.75800000 81.76400000 81.75300000 81.78200000 81.79539780 0.02641988 532 1520265300 2018.03.05 15:55 81.76500000 81.74000000 81.74000000 81.77800000 81.79012182 0.02807240 523 1520265600 2018.03.05 16:00 81.74000000 81.72100000 81.72100000 81.74500000 81.78353879 0.03239014 903 1520265900 2018.03.05 16:05 81.72000000 81.71300000 81.69300000 81.72300000 81.77682081 0.03699474 897 1520266200 2018.03.05 16:10 81.71400000 81.73800000 81.70900000 81.74900000 81.77312359 0.03883002 879 1520266500 2018.03.05 16:15 81.73800000 81.69700000 81.69200000 81.73800000 81.76587372 0.04300054 685 1520266800 2018.03.05 16:20 81.69700000 81.75500000 81.69700000 81.76900000 81.76483813 0.04232249 921 1520267100 2018.03.05 16:25 81.75600000 81.77100000 81.74700000 81.78100000 81.76542498 0.04052763 806 1520267400 2018.03.05 16:30 81.77100000 81.80400000 81.75800000 81.81200000 81.76909879 0.04012456 1943 1520267700 2018.03.05 16:35 81.80500000 81.84200000 81.77800000 81.84200000 81.77604176 0.04253118 1539 1520268000 2018.03.05 16:40 81.84200000 81.85300000 81.80500000 81.85700000 81.78337112 0.04569513 1842 1520268300 2018.03.05 16:45 81.85200000 81.81500000 81.81200000 81.87100000 81.78638339 0.04596967 1771 1520268600 2018.03.05 16:50 81.81600000 81.82600000 81.80100000 81.84200000 81.79015640 0.04593857 1421 1520268900 2018.03.05 16:55 81.82600000 81.84300000 81.82600000 81.87100000 81.79518913 0.04709549 1539 1520269200 2018.03.05 17:00 81.84500000 81.82200000 81.79900000 81.86300000 81.79774254 0.04796477 1887 1520269500 2018.03.05 17:05 81.82300000 81.76800000 81.75400000 81.84300000 81.79490992 0.04735138 1982 1520269800 2018.03.05 17:10 81.76800000 81.77600000 81.72800000 81.78600000 81.79310897 0.04689937 1436 1520270100 2018.03.05 17:15 81.77500000 81.77400000 81.77000000 81.80300000 81.79128907 0.04646950 1442 1520270400 2018.03.05 17:20 81.77400000 81.82800000 81.76000000 81.83700000 81.79478535 0.04750135 1246 1520270700 2018.03.05 17:25 81.82900000 81.89500000 81.81100000 81.90000000 81.80432960 0.05409067 1404 1520271000 2018.03.05 17:30 81.89500000 81.86400000 81.85200000 81.90500000 81.81001250 0.05649862 1301 1520271300 2018.03.05 17:35 81.86400000 81.93600000 81.85600000 81.94600000 81.82201131 0.06384122 1731 1520271600 2018.03.05 17:40 81.93600000 81.98600000 81.92400000 81.98700000 81.83762928 0.07323733 1467 1520271900 2018.03.05 17:45 81.98500000 81.99400000 81.97000000 82.00100000 81.85252173 0.07923419 1321 1520272200 2018.03.05 17:50 81.99500000 81.99600000 81.96700000 82.00900000 81.86618633 0.08437438 1280 1520272500 2018.03.05 17:55 81.99600000 82.00300000 81.98100000 82.02200000 81.87921620 0.08377692 1288 1520272800 2018.03.05 18:00 82.00600000 82.05000000 81.97900000 82.06700000 81.89548132 0.09052615 1744 1520273100 2018.03.05 18:05 82.05100000 82.13600000 82.04300000 82.13700000 81.91838786 0.10518220 1478 1520273400 2018.03.05 18:10 82.13700000 82.15200000 82.11600000 82.16300000 81.94063664 0.11873190 1594 1520273700 2018.03.05 18:15 82.15100000 82.18100000 82.14000000 82.18900000 81.96352839 0.13320677 1090 1520274000 2018.03.05 18:20 82.18100000 82.25700000 82.18100000 82.25800000 81.99147806 0.15248218 1688 1520274300 2018.03.05 18:25 82.25600000 82.23100000 82.20400000 82.26900000 82.01428968 0.16201682 1401 1520274600 2018.03.05 18:30 82.23000000 82.23200000 82.22200000 82.25400000 82.03502399 0.16864591 1196 1520274900 2018.03.05 18:35 82.23300000 82.22700000 82.18900000 82.23300000 82.05330742 0.17279485 1107 1520275200 2018.03.05 18:40 82.22600000 82.26500000 82.22200000 82.26700000 82.07346862 0.17569481 1178 1520275500 2018.03.05 18:45 82.26500000 82.26900000 82.26400000 82.30400000 82.09209066 0.17099343 1190 1520275800 2018.03.05 18:50 82.27000000 82.23300000 82.22800000 82.28000000 82.10551059 0.16081849 900 1520276100 2018.03.05 18:55 82.23300000 82.20900000 82.20600000 82.24000000 82.11536673 0.14547883 822 1520276400 2018.03.05 19:00 82.20900000 82.20100000 82.19500000 82.23100000 82.12352228 0.13213777 944 1520276700 2018.03.05 19:05 82.20100000 82.22200000 82.19800000 82.23800000 82.13290111 0.12352875 909 1520277000 2018.03.05 19:10 82.22200000 82.21900000 82.21400000 82.24400000 82.14110100 0.10863817 924 1520277300 2018.03.05 19:15 82.21700000 82.21400000 82.21200000 82.23000000 82.14804376 0.09847317 631 1520277600 2018.03.05 19:20 82.21500000 82.19500000 82.16100000 82.22500000 82.15251579 0.09099155 1345 1520277900 2018.03.05 19:25 82.19500000 82.26300000 82.19000000 82.26700000 82.16303809 0.08368193 1096 1520278200 2018.03.05 19:30 82.26200000 82.25400000 82.23000000 82.28000000 82.17170113 0.07378797 1212 1520278500 2018.03.05 19:35 82.25400000 82.26200000 82.25100000 82.29600000 82.18030102 0.06150335 977 1520278800 2018.03.05 19:40 82.26200000 82.27200000 82.25700000 82.28600000 82.18903426 0.05152626 887 1520279100 2018.03.05 19:45 82.27300000 82.27800000 82.26900000 82.28700000 82.19750719 0.04750955 701 1520279400 2018.03.05 19:50 82.27800000 82.30100000 82.27400000 82.32400000 82.20736365 0.04431058 907 1520279700 2018.03.05 19:55 82.30000000 82.34800000 82.28700000 82.35300000 82.22075758 0.04493501 883 1520280000 2018.03.05 20:00 82.34900000 82.38500000 82.33000000 82.38600000 82.23639972 0.05006965 802 1520280300 2018.03.05 20:05 82.38400000 82.44700000 82.38400000 82.44900000 82.25645689 0.06313610 843 1520280600 2018.03.05 20:10 82.44800000 82.45700000 82.43400000 82.47200000 82.27555623 0.07472276 926 1520280900 2018.03.05 20:15 82.45800000 82.43100000 82.42000000 82.47000000 82.29036040 0.08109428 843 1520281200 2018.03.05 20:20 82.43100000 82.47400000 82.42500000 82.47500000 82.30784989 0.09118350 640 1520281500 2018.03.05 20:25 82.47500000 82.43700000 82.43300000 82.49300000 82.32014990 0.09639445 823 1520281800 2018.03.05 20:30 82.43500000 82.41000000 82.39400000 82.43900000 82.32870705 0.09744290 1036 1520282100 2018.03.05 20:35 82.40900000 82.42100000 82.40000000 82.43500000 82.33749685 0.09672057 779 1520282400 2018.03.05 20:40 82.42100000 82.40000000 82.39700000 82.44600000 82.34344954 0.09321880 798 1520282700 2018.03.05 20:45 82.40000000 82.39700000 82.37200000 82.40800000 82.34854958 0.09013142 705 1520283000 2018.03.05 20:50 82.39700000 82.39200000 82.38400000 82.41200000 82.35268771 0.08583886 719 1520283300 2018.03.05 20:55 82.39100000 82.38400000 82.37600000 82.40200000 82.35566984 0.08011563 701 1520283600 2018.03.05 21:00 82.38300000 82.37800000 82.37800000 82.40400000 82.35779652 0.07140162 531 1520283900 2018.03.05 21:05 82.37800000 82.42700000 82.37000000 82.44000000 82.36438733 0.06832824 721 1520284200 2018.03.05 21:10 82.42800000 82.38000000 82.37400000 82.43400000 82.36587425 0.06336723 787 1520284500 2018.03.05 21:15 82.38100000 82.35200000 82.35100000 82.40400000 82.36455289 0.05955845 785 1520284800 2018.03.05 21:20 82.35100000 82.37000000 82.34700000 82.37400000 82.36507166 0.05559386 878 1520285100 2018.03.05 21:25 82.37100000 82.39800000 82.37000000 82.42000000 82.36820770 0.05059673 710 1520285400 2018.03.05 21:30 82.39900000 82.42600000 82.39000000 82.43200000 82.37371172 0.04602999 717 1520285700 2018.03.05 21:35 82.42500000 82.42500000 82.41200000 82.44400000 82.37859632 0.04348537 881 1520286000 2018.03.05 21:40 82.42500000 82.44000000 82.41700000 82.44300000 82.38444429 0.04144213 678 1520286300 2018.03.05 21:45 82.43900000 82.45000000 82.42700000 82.45000000 82.39068769 0.03776169 342 1520286600 2018.03.05 21:50 82.45100000 82.42500000 82.41700000 82.45400000 82.39395553 0.03382086 517 1520286900 2018.03.05 21:55 82.42600000 82.42100000 82.41300000 82.44200000 82.39653119 0.03215567 736 1520287200 2018.03.05 22:00 82.42100000 82.43500000 82.41500000 82.44500000 82.40019489 0.02709915 453 1520287500 2018.03.05 22:05 82.43600000 82.42800000 82.42100000 82.45800000 82.40284300 0.02590809 563 1520287800 2018.03.05 22:10 82.42900000 82.42900000 82.42200000 82.44500000 82.40533414 0.02605581 607 1520288100 2018.03.05 22:15 82.42700000 82.43500000 82.41600000 82.43800000 82.40815946 0.02635366 455 1520288400 2018.03.05 22:20 82.43600000 82.41800000 82.41000000 82.44300000 82.40909665 0.02631576 635 1520288700 2018.03.05 22:25 82.41800000 82.40700000 82.40200000 82.42000000 82.40889697 0.02619585 606 1520289000 2018.03.05 22:30 82.40500000 82.45200000 82.39900000 82.45200000 82.41300202 0.02719919 644 1520289300 2018.03.05 22:35 82.45200000 82.46000000 82.43800000 82.47000000 82.41747802 0.02802256 421 1520289600 2018.03.05 22:40 82.46000000 82.47400000 82.45600000 82.47600000 82.42286107 0.02899842 451 1520289900 2018.03.05 22:45 82.47400000 82.46200000 82.46200000 82.49000000 82.42658858 0.03032225 529 1520290200 2018.03.05 22:50 82.46200000 82.45100000 82.43300000 82.46600000 82.42891348 0.02898305 485 1520290500 2018.03.05 22:55 82.45200000 82.44700000 82.43300000 82.46000000 82.43063601 0.02346665 661 1520290800 2018.03.05 23:00 82.44800000 82.43000000 82.42700000 82.44800000 82.43057543 0.01916973 424 1520291100 2018.03.05 23:05 82.43000000 82.41700000 82.41700000 82.43300000 82.42928254 0.01846308 307 1520291400 2018.03.05 23:10 82.41600000 82.41500000 82.40700000 82.41700000 82.42792229 0.01925635 186 1520291700 2018.03.05 23:15 82.41500000 82.41500000 82.40700000 82.41700000 82.42669160 0.01997545 142 1520292000 2018.03.05 23:20 82.41400000 82.42200000 82.40900000 82.42500000 82.42624478 0.01996435 117 1520292300 2018.03.05 23:25 82.42400000 82.42600000 82.41700000 82.42800000 82.42622147 0.01925355 171 1520292600 2018.03.05 23:30 82.42400000 82.40700000 82.40600000 82.42500000 82.42439085 0.02038674 294 1520292900 2018.03.05 23:35 82.40700000 82.43200000 82.40700000 82.43700000 82.42511553 0.02014551 214 1520293200 2018.03.05 23:40 82.43300000 82.43200000 82.42600000 82.46600000 82.42577120 0.01983640 723 1520293500 2018.03.05 23:45 82.43200000 82.43000000 82.41100000 82.43200000 82.42617394 0.01970857 388 1520293800 2018.03.05 23:50 82.43000000 82.44400000 82.42100000 82.45100000 82.42787166 0.01951679 442 1520294100 2018.03.05 23:55 82.44300000 82.47300000 82.44300000 82.47500000 82.43216960 0.02076954 441 1520294400 2018.03.06 00:00 82.45200000 82.42800000 82.41600000 82.45800000 82.43177249 0.02062917 106 1520294700 2018.03.06 00:05 82.42300000 82.41800000 82.41700000 82.43200000 82.43046083 0.02047294 287 1520295000 2018.03.06 00:10 82.42200000 82.43200000 82.40900000 82.44300000 82.43060741 0.01986287 718 1520295300 2018.03.06 00:15 82.43200000 82.43700000 82.42300000 82.45800000 82.43121623 0.01867859 606 1520295600 2018.03.06 00:20 82.43800000 82.45500000 82.43800000 82.46700000 82.43348135 0.01672591 336 1520295900 2018.03.06 00:25 82.45400000 82.45000000 82.44700000 82.45800000 82.43505456 0.01601767 42 1520296200 2018.03.06 00:30 82.44900000 82.44300000 82.43200000 82.45500000 82.43581127 0.01584996 150 1520296500 2018.03.06 00:35 82.43600000 82.41300000 82.40800000 82.43700000 82.43363876 0.01595547 278 1520296800 2018.03.06 00:40 82.41400000 82.41600000 82.40400000 82.42900000 82.43195888 0.01615264 167 1520297100 2018.03.06 00:45 82.41500000 82.41300000 82.40100000 82.42000000 82.43015327 0.01624987 243 1520297400 2018.03.06 00:50 82.41500000 82.43600000 82.41400000 82.44400000 82.43071011 0.01592300 470 1520297700 2018.03.06 00:55 82.43600000 82.43600000 82.42700000 82.45300000 82.43121390 0.01553717 387 1520298000 2018.03.06 01:00 82.43400000 82.45600000 82.42900000 82.47300000 82.43357449 0.01615560 881 1520298300 2018.03.06 01:05 82.45700000 82.47000000 82.45300000 82.47400000 82.43704358 0.01786994 529 1520298600 2018.03.06 01:10 82.46900000 82.45800000 82.45400000 82.47500000 82.43903943 0.01714448 735 1520298900 2018.03.06 01:15 82.45700000 82.49600000 82.45600000 82.50400000 82.44446425 0.02128751 732 1520299200 2018.03.06 01:20 82.49400000 82.53800000 82.48700000 82.54700000 82.45337241 0.03025282 585 1520299500 2018.03.06 01:25 82.53800000 82.54200000 82.53000000 82.54400000 82.46181314 0.03692234 368 1520299800 2018.03.06 01:30 82.54100000 82.55800000 82.53800000 82.58100000 82.47097379 0.04423167 765 1520300100 2018.03.06 01:35 82.55900000 82.53100000 82.51800000 82.57100000 82.47669057 0.04774599 449 1520300400 2018.03.06 01:40 82.53200000 82.52400000 82.50900000 82.53700000 82.48119623 0.04887521 374 1520300700 2018.03.06 01:45 82.52400000 82.52100000 82.50400000 82.53600000 82.48498707 0.04856022 578 1520301000 2018.03.06 01:50 82.51900000 82.49500000 82.49400000 82.52700000 82.48594068 0.04736905 290 1520301300 2018.03.06 01:55 82.49400000 82.50200000 82.49300000 82.50900000 82.48747014 0.04652593 460 1520301600 2018.03.06 02:00 82.50300000 82.54000000 82.50200000 82.55100000 82.49247298 0.04827710 890 1520301900 2018.03.06 02:05 82.54000000 82.56600000 82.53800000 82.56800000 82.49947556 0.05125109 596 1520302200 2018.03.06 02:10 82.56500000 82.57100000 82.56100000 82.58400000 82.50628741 0.05331625 723 1520302500 2018.03.06 02:15 82.57200000 82.65900000 82.56700000 82.66000000 82.52083146 0.06149640 653 1520302800 2018.03.06 02:20 82.66000000 82.78600000 82.65200000 82.80600000 82.54608561 0.08473677 1822 1520303100 2018.03.06 02:25 82.78700000 82.72600000 82.68800000 82.80900000 82.56322031 0.09163237 1376 1520303400 2018.03.06 02:30 82.72400000 82.71400000 82.59400000 82.74900000 82.57758028 0.09582305 1889 1520303700 2018.03.06 02:35 82.71600000 82.73900000 82.69500000 82.75600000 82.59295359 0.09982149 1125 1520304000 2018.03.06 02:40 82.74000000 82.67000000 82.66500000 82.74300000 82.60029134 0.09778990 1033 1520304300 2018.03.06 02:45 82.66900000 82.62500000 82.61600000 82.69000000 82.60264455 0.09384961 842 1520304600 2018.03.06 02:50 82.62500000 82.55600000 82.54600000 82.63100000 82.59820221 0.08834044 1120 1520304900 2018.03.06 02:55 82.55600000 82.67700000 82.55600000 82.68000000 82.60570676 0.08712944 1431 1520305200 2018.03.06 03:00 82.67700000 82.70500000 82.66800000 82.71000000 82.61516326 0.08863913 1226 1520305500 2018.03.06 03:05 82.70500000 82.66500000 82.65400000 82.73300000 82.61990962 0.08788217 1089 1520305800 2018.03.06 03:10 82.66500000 82.71400000 82.66200000 82.71700000 82.62887061 0.08930790 1015 1520306100 2018.03.06 03:15 82.71400000 82.74800000 82.70400000 82.77100000 82.64021626 0.09051406 890 1520306400 2018.03.06 03:20 82.74900000 82.74100000 82.73800000 82.77900000 82.64981471 0.08947878 756 1520306700 2018.03.06 03:25 82.74000000 82.75400000 82.73000000 82.76700000 82.65973712 0.08753561 862 1520307000 2018.03.06 03:30 82.75400000 82.78700000 82.71500000 82.79700000 82.67185740 0.08342027 1788 1520307300 2018.03.06 03:35 82.78800000 82.84300000 82.77300000 82.85300000 82.68815669 0.08171852 1322 1520307600 2018.03.06 03:40 82.84400000 82.84900000 82.82400000 82.87200000 82.70347510 0.08124169 1195 1520307900 2018.03.06 03:45 82.84900000 82.85800000 82.84100000 82.86400000 82.71819176 0.08123096 881 1520308200 2018.03.06 03:50 82.85800000 82.80500000 82.80500000 82.85900000 82.72645921 0.07581374 735 1520308500 2018.03.06 03:55 82.80500000 82.76300000 82.75300000 82.81100000 82.72993929 0.07437011 834 1520308800 2018.03.06 04:00 82.76300000 82.77300000 82.74100000 82.81100000 82.73404031 0.07373515 851 1520309100 2018.03.06 04:05 82.77300000 82.80500000 82.76300000 82.80500000 82.74079837 0.07521041 590 1520309400 2018.03.06 04:10 82.80600000 82.80300000 82.80100000 82.88200000 82.74672234 0.07623196 1418 1520309700 2018.03.06 04:15 82.80200000 82.78400000 82.77500000 82.82000000 82.75027259 0.07677088 1033 1520310000 2018.03.06 04:20 82.78500000 82.77300000 82.77100000 82.80600000 82.75243711 0.07481454 701 1520310300 2018.03.06 04:25 82.77400000 82.78100000 82.76900000 82.79000000 82.75515738 0.06925751 653 1520310600 2018.03.06 04:30 82.78100000 82.78200000 82.77200000 82.80700000 82.75771382 0.05270234 561 1520310900 2018.03.06 04:35 82.78100000 82.76100000 82.76000000 82.79100000 82.75802679 0.04941463 564 1520311200 2018.03.06 04:40 82.76000000 82.74600000 82.74600000 82.77100000 82.75688138 0.04850412 541 1520311500 2018.03.06 04:45 82.74600000 82.77600000 82.74500000 82.78500000 82.75870220 0.04312269 576 1520311800 2018.03.06 04:50 82.77700000 82.77900000 82.76400000 82.79200000 82.76063533 0.04099010 607 1520312100 2018.03.06 04:55 82.77800000 82.83900000 82.77800000 82.84000000 82.76809863 0.03993933 816 1520312400 2018.03.06 05:00 82.83900000 82.82800000 82.79600000 82.84100000 82.77380352 0.03833699 646 1520312700 2018.03.06 05:05 82.82900000 82.84900000 82.81600000 82.85000000 82.78096509 0.03768782 405 1520313000 2018.03.06 05:10 82.84900000 82.87800000 82.83900000 82.88200000 82.79020651 0.03941591 408 1520313300 2018.03.06 05:15 82.87700000 82.85000000 82.84300000 82.87900000 82.79590113 0.03830420 376 1520313600 2018.03.06 05:20 82.85100000 82.81000000 82.79000000 82.85200000 82.79724388 0.03634828 733 1520313900 2018.03.06 05:25 82.81000000 82.79300000 82.79300000 82.84200000 82.79683970 0.03374959 755 1520314200 2018.03.06 05:30 82.78700000 82.78300000 82.73100000 82.84300000 82.79552163 0.03390503 1008 1520314500 2018.03.06 05:35 82.78400000 82.87000000 82.78400000 82.87400000 82.80261481 0.03627828 766 1520314800 2018.03.06 05:40 82.87000000 82.87000000 82.85900000 82.88200000 82.80903245 0.03835839 590 1520315100 2018.03.06 05:45 82.86900000 82.81300000 82.80600000 82.86900000 82.80941031 0.03836614 556 1520315400 2018.03.06 05:50 82.81400000 82.80200000 82.79000000 82.81800000 82.80870457 0.03836213 595 1520315700 2018.03.06 05:55 82.80300000 82.73600000 82.73400000 82.81000000 82.80178032 0.04141538 483 1520316000 2018.03.06 06:00 82.73700000 82.75400000 82.72900000 82.76500000 82.79722981 0.04287162 500 1520316300 2018.03.06 06:05 82.75500000 82.70800000 82.70000000 82.78000000 82.78873174 0.04863279 550 1520316600 2018.03.06 06:10 82.70900000 82.73700000 82.70800000 82.74400000 82.78380491 0.05121650 381 1520316900 2018.03.06 06:15 82.73800000 82.70600000 82.69900000 82.74300000 82.77639491 0.05604135 485 1520317200 2018.03.06 06:20 82.70800000 82.70300000 82.69000000 82.72600000 82.76940492 0.06051079 480 1520317500 2018.03.06 06:25 82.70200000 82.70700000 82.69400000 82.73800000 82.76346160 0.06436726 518 1520317800 2018.03.06 06:30 82.70700000 82.72800000 82.70400000 82.73400000 82.76008430 0.06612452 456 1520318100 2018.03.06 06:35 82.72900000 82.72200000 82.71400000 82.73000000 82.75645723 0.06563736 341 1520318400 2018.03.06 06:40 82.72300000 82.69300000 82.69000000 82.72300000 82.75041368 0.06724277 343 1520318700 2018.03.06 06:45 82.69300000 82.65700000 82.64700000 82.69500000 82.74151714 0.06948676 835 1520319000 2018.03.06 06:50 82.65800000 82.61500000 82.60900000 82.66000000 82.72946789 0.07152378 481 1520319300 2018.03.06 06:55 82.61500000 82.60900000 82.60800000 82.64100000 82.71799476 0.07420606 655 1520319600 2018.03.06 07:00 82.60900000 82.58700000 82.58700000 82.62200000 82.70551906 0.07992327 718 1520319900 2018.03.06 07:05 82.58700000 82.61800000 82.58700000 82.61800000 82.69718392 0.08193865 688 1520320200 2018.03.06 07:10 82.61700000 82.60800000 82.58600000 82.61700000 82.68869021 0.08408204 656 1520320500 2018.03.06 07:15 82.60900000 82.59900000 82.59200000 82.61400000 82.68014828 0.07791409 460 1520320800 2018.03.06 07:20 82.59900000 82.56400000 82.56200000 82.59900000 82.66908654 0.07165914 476 1520321100 2018.03.06 07:25 82.56500000 82.53000000 82.49200000 82.57300000 82.65584021 0.07241463 906 1520321400 2018.03.06 07:30 82.53000000 82.53600000 82.51000000 82.54000000 82.64442685 0.07088241 578 1520321700 2018.03.06 07:35 82.53600000 82.55600000 82.53000000 82.56000000 82.63600525 0.07146843 573 1520322000 2018.03.06 07:40 82.55800000 82.58000000 82.55000000 82.58300000 82.63067141 0.06796879 695 1520322300 2018.03.06 07:45 82.58000000 82.60400000 82.57900000 82.61700000 82.62813128 0.06613900 575 1520322600 2018.03.06 07:50 82.60400000 82.60300000 82.59300000 82.62200000 82.62573782 0.06172560 637 1520322900 2018.03.06 07:55 82.60300000 82.57600000 82.56600000 82.60700000 82.62100089 0.05981097 592 1520323200 2018.03.06 08:00 82.57500000 82.57000000 82.53600000 82.57500000 82.61614366 0.05760255 617 1520323500 2018.03.06 08:05 82.57000000 82.59300000 82.57000000 82.61200000 82.61393950 0.05383684 654 1520323800 2018.03.06 08:10 82.59200000 82.59900000 82.58300000 82.61100000 82.61251669 0.04716075 551 1520324100 2018.03.06 08:15 82.60100000 82.58700000 82.58700000 82.60900000 82.61008653 0.03967672 678 1520324400 2018.03.06 08:20 82.58800000 82.56900000 82.56000000 82.59200000 82.60617353 0.03402025 389 1520324700 2018.03.06 08:25 82.56800000 82.52900000 82.52400000 82.57500000 82.59882367 0.03191856 585 1520325000 2018.03.06 08:30 82.52900000 82.52400000 82.51400000 82.53900000 82.59169761 0.03203279 880 1520325300 2018.03.06 08:35 82.52300000 82.54600000 82.51700000 82.54900000 82.58734545 0.03129809 470 1520325600 2018.03.06 08:40 82.54700000 82.55400000 82.53300000 82.55400000 82.58416970 0.03081179 633 1520325900 2018.03.06 08:45 82.55400000 82.56200000 82.54900000 82.57700000 82.58205830 0.02930899 970 1520326200 2018.03.06 08:50 82.56300000 82.51500000 82.51400000 82.57000000 82.57567179 0.02950518 528 1520326500 2018.03.06 08:55 82.51500000 82.54900000 82.49800000 82.55200000 82.57313162 0.02859080 831 1520326800 2018.03.06 09:00 82.55000000 82.56900000 82.54700000 82.59600000 82.57273813 0.02838918 831 1520327100 2018.03.06 09:05 82.56900000 82.51600000 82.50400000 82.57100000 82.56733450 0.02805543 707 1520327400 2018.03.06 09:10 82.51700000 82.50400000 82.50300000 82.53500000 82.56130264 0.02982441 582 1520327700 2018.03.06 09:15 82.50400000 82.47600000 82.46500000 82.52100000 82.55317858 0.03515425 1090 1520328000 2018.03.06 09:20 82.47600000 82.40800000 82.38700000 82.48100000 82.53935205 0.04787466 1299 1520328300 2018.03.06 09:25 82.40900000 82.43500000 82.38000000 82.43900000 82.52941376 0.05218458 1046 1520328600 2018.03.06 09:30 82.43500000 82.40300000 82.39900000 82.44000000 82.51737435 0.05823492 1026 1520328900 2018.03.06 09:35 82.40200000 82.36700000 82.35100000 82.40300000 82.50305299 0.06778336 1109 1520329200 2018.03.06 09:40 82.36700000 82.35000000 82.34400000 82.38600000 82.48847651 0.07675386 1013 1520329500 2018.03.06 09:45 82.35100000 82.38400000 82.34200000 82.40100000 82.47852637 0.07851916 949 1520329800 2018.03.06 09:50 82.38500000 82.40300000 82.38400000 82.42400000 82.47133338 0.07684796 865 1520330100 2018.03.06 09:55 82.40400000 82.41100000 82.35400000 82.41100000 82.46558734 0.07440666 1313 1520330400 2018.03.06 10:00 82.41100000 82.36600000 82.34700000 82.41700000 82.45610284 0.07512443 1126 1520330700 2018.03.06 10:05 82.36600000 82.39200000 82.34900000 82.39600000 82.44999780 0.07542580 1028 1520331000 2018.03.06 10:10 82.39400000 82.38600000 82.37600000 82.40800000 82.44390277 0.07560231 1016 1520331300 2018.03.06 10:15 82.38600000 82.36000000 82.33600000 82.38800000 82.43591203 0.07507249 1189 1520331600 2018.03.06 10:20 82.36000000 82.40000000 82.35800000 82.40600000 82.43249184 0.07090653 944 1520331900 2018.03.06 10:25 82.40100000 82.38700000 82.37800000 82.40100000 82.42815928 0.06543348 507 1520332200 2018.03.06 10:30 82.38600000 82.40100000 82.37100000 82.41600000 82.42557269 0.06263520 966 1520332500 2018.03.06 10:35 82.40000000 82.38500000 82.38300000 82.41300000 82.42170862 0.05637502 816 1520332800 2018.03.06 10:40 82.38400000 82.33700000 82.33300000 82.38500000 82.41364113 0.04716226 782 1520333100 2018.03.06 10:45 82.33800000 82.35600000 82.33600000 82.36900000 82.40815150 0.04120735 834 1520333400 2018.03.06 10:50 82.35600000 82.30000000 82.27700000 82.35600000 82.39785136 0.03820879 1173 1520333700 2018.03.06 10:55 82.30100000 82.29400000 82.28800000 82.32300000 82.38796075 0.03693683 760 1520334000 2018.03.06 11:00 82.29500000 82.32600000 82.29000000 82.32600000 82.38205973 0.03720793 691 1520334300 2018.03.06 11:05 82.32600000 82.30000000 82.29600000 82.33200000 82.37424452 0.03717076 551 1520334600 2018.03.06 11:10 82.30000000 82.28600000 82.27900000 82.31000000 82.36584028 0.03941212 635 1520334900 2018.03.06 11:15 82.28600000 82.26000000 82.25900000 82.29600000 82.35576025 0.04450050 695 1520335200 2018.03.06 11:20 82.26100000 82.26700000 82.26000000 82.28400000 82.34730689 0.04845072 412 1520335500 2018.03.06 11:25 82.26700000 82.21300000 82.20800000 82.26700000 82.33451576 0.05654317 786 1520335800 2018.03.06 11:30 82.21300000 82.23900000 82.20800000 82.24400000 82.32541902 0.05898661 589 1520336100 2018.03.06 11:35 82.23900000 82.23000000 82.22800000 82.25700000 82.31633150 0.06024774 560 1520336400 2018.03.06 11:40 82.23100000 82.23000000 82.22100000 82.25700000 82.30810945 0.06296899 599 1520336700 2018.03.06 11:45 82.22900000 82.24700000 82.22200000 82.25500000 82.30228950 0.06211390 397 1520337000 2018.03.06 11:50 82.24800000 82.22500000 82.19100000 82.25100000 82.29492860 0.06211744 846 1520337300 2018.03.06 11:55 82.22500000 82.17200000 82.17200000 82.23300000 82.28322111 0.06699617 917 1520337600 2018.03.06 12:00 82.17200000 82.20100000 82.17100000 82.21200000 82.27539053 0.06480247 933 1520337900 2018.03.06 12:05 82.20300000 82.23500000 82.20300000 82.23800000 82.27154381 0.06059231 489 1520338200 2018.03.06 12:10 82.23500000 82.21600000 82.20800000 82.25200000 82.26625392 0.05437407 572 1520338500 2018.03.06 12:15 82.21500000 82.21900000 82.21200000 82.23500000 82.26175355 0.04802048 517 1520338800 2018.03.06 12:20 82.21900000 82.19400000 82.18400000 82.23500000 82.25530083 0.04635513 630 1520339100 2018.03.06 12:25 82.19300000 82.20600000 82.18700000 82.21900000 82.25060551 0.04086372 408 1520339400 2018.03.06 12:30 82.20500000 82.24000000 82.20500000 82.24200000 82.24959547 0.03915448 416 1520339700 2018.03.06 12:35 82.23900000 82.24000000 82.23400000 82.24900000 82.24868161 0.03764905 347 1520340000 2018.03.06 12:40 82.23900000 82.28800000 82.23700000 82.28800000 82.25242622 0.03618470 508 1520340300 2018.03.06 12:45 82.28700000 82.28300000 82.28200000 82.30000000 82.25533801 0.03681696 503 1520340600 2018.03.06 12:50 82.28300000 82.30500000 82.28000000 82.32100000 82.26006772 0.04051941 726 1520340900 2018.03.06 12:55 82.30500000 82.29800000 82.28900000 82.31500000 82.26368032 0.04348098 450 1520341200 2018.03.06 13:00 82.29900000 82.32700000 82.28300000 82.32700000 82.26971077 0.04906792 727 1520341500 2018.03.06 13:05 82.32700000 82.40700000 82.32700000 82.40700000 82.28278593 0.06223391 1346 1520341800 2018.03.06 13:10 82.40800000 82.55200000 82.40400000 82.55500000 82.30842537 0.09450912 1517 1520342100 2018.03.06 13:15 82.55200000 82.57700000 82.54400000 82.61500000 82.33400390 0.11908357 1442 1520342400 2018.03.06 13:20 82.57900000 82.68000000 82.57200000 82.68200000 82.36695591 0.15027804 1852 1520342700 2018.03.06 13:25 82.67900000 82.78400000 82.67300000 82.79100000 82.40667440 0.18675896 2106 1520343000 2018.03.06 13:30 82.78500000 82.86500000 82.77200000 82.96500000 82.45032445 0.22208843 2984 1520343300 2018.03.06 13:35 82.86600000 82.88400000 82.85400000 82.93600000 82.49162689 0.24639922 2377 1520343600 2018.03.06 13:40 82.88400000 82.84100000 82.83000000 82.90100000 82.52490052 0.26012356 1897 1520343900 2018.03.06 13:45 82.84100000 82.85500000 82.81000000 82.88100000 82.55633856 0.27163892 1433 1520344200 2018.03.06 13:50 82.85500000 82.91300000 82.83700000 82.91400000 82.59030632 0.28192272 1083 1520344500 2018.03.06 13:55 82.91200000 83.00900000 82.90400000 83.04800000 82.63018191 0.29523147 1841 1520344800 2018.03.06 14:00 83.00800000 83.04800000 83.00100000 83.08900000 82.66997411 0.30322705 1839 1520345100 2018.03.06 14:05 83.04900000 83.09100000 83.02700000 83.11700000 82.71007181 0.30872780 1239 1520345400 2018.03.06 14:10 83.09000000 83.08100000 83.02700000 83.10000000 82.74539831 0.30899413 1282 1520345700 2018.03.06 14:15 83.08200000 83.13900000 83.07500000 83.14400000 82.78288418 0.30726205 1013 1520346000 2018.03.06 14:20 83.13800000 83.16100000 83.12300000 83.18200000 82.81889521 0.30433222 1350 1520346300 2018.03.06 14:25 83.16100000 83.19200000 83.15500000 83.22100000 82.85442900 0.29629846 1050 1520346600 2018.03.06 14:30 83.19300000 83.15300000 83.13600000 83.19900000 82.88286433 0.28039878 883 1520346900 2018.03.06 14:35 83.15200000 83.09400000 83.09300000 83.16500000 82.90297249 0.25330225 1114 1520347200 2018.03.06 14:40 83.09300000 83.14300000 83.08800000 83.16200000 82.92583226 0.22370030 820 1520347500 2018.03.06 14:45 83.14200000 83.24300000 83.14200000 83.24800000 82.95603871 0.20035802 1204 1520347800 2018.03.06 14:50 83.24200000 83.26000000 83.23600000 83.32300000 82.98498740 0.18669693 1814 1520348100 2018.03.06 14:55 83.26000000 83.19700000 83.19400000 83.26200000 83.00517908 0.16523873 1067 1520348400 2018.03.06 15:00 83.19800000 83.25100000 83.19800000 83.30300000 83.02859059 0.15169052 2141 1520348700 2018.03.06 15:05 83.25000000 83.19200000 83.18300000 83.25300000 83.04415339 0.14134106 1353 1520349000 2018.03.06 15:10 83.19100000 83.22500000 83.17300000 83.23600000 83.06137688 0.13575309 1150 1520349300 2018.03.06 15:15 83.22500000 83.14400000 83.13800000 83.22500000 83.06924575 0.12833013 1267 1520349600 2018.03.06 15:20 83.14600000 83.09800000 83.08700000 83.15500000 83.07198425 0.11666320 1382 1520349900 2018.03.06 15:25 83.09800000 83.08800000 83.08500000 83.12800000 83.07350956 0.10524140 1166 1520350200 2018.03.06 15:30 83.08900000 83.10500000 83.07400000 83.12100000 83.07650865 0.09702141 787 1520350500 2018.03.06 15:35 83.10500000 83.06400000 83.05600000 83.10700000 83.07531735 0.09677775 731 1520350800 2018.03.06 15:40 83.06500000 83.07500000 83.03900000 83.08100000 83.07528713 0.09660812 902 1520351100 2018.03.06 15:45 83.07600000 83.00000000 82.99400000 83.09100000 83.06811692 0.10324194 973 1520351400 2018.03.06 15:50 82.99700000 82.98900000 82.96600000 83.01200000 83.06058198 0.11006096 949 1520351700 2018.03.06 15:55 82.99000000 82.95600000 82.94700000 83.00500000 83.05062179 0.11774861 1002 1520352000 2018.03.06 16:00 82.95700000 82.99200000 82.94000000 82.99900000 83.04503876 0.11944581 1405 1520352300 2018.03.06 16:05 82.99700000 83.02300000 82.98600000 83.02700000 83.04293983 0.11622444 871 1520352600 2018.03.06 16:10 83.02400000 83.01400000 82.98400000 83.02600000 83.04018366 0.11536306 823 1520352900 2018.03.06 16:15 83.01400000 83.00600000 82.99400000 83.02400000 83.03692807 0.11680533 813 1520353200 2018.03.06 16:20 83.00600000 82.91600000 82.91600000 83.00600000 83.02541111 0.12333273 1018 1520353500 2018.03.06 16:25 82.91500000 82.95000000 82.89700000 82.95800000 83.01822910 0.11800108 1198 1520353800 2018.03.06 16:30 82.95000000 82.93300000 82.91800000 82.99100000 83.01011204 0.11010634 2052 1520354100 2018.03.06 16:35 82.93300000 82.81600000 82.80800000 82.93700000 82.99162518 0.11737231 2079 1520354400 2018.03.06 16:40 82.81600000 82.80300000 82.79800000 82.87700000 82.97366088 0.11624926 1743 1520354700 2018.03.06 16:45 82.80300000 82.77700000 82.72200000 82.80400000 82.95493127 0.11980322 1943 1520355000 2018.03.06 16:50 82.77700000 82.86600000 82.77500000 82.87900000 82.94646163 0.10775194 1456 1520355300 2018.03.06 16:55 82.86600000 82.88900000 82.85900000 82.95100000 82.94098909 0.10044993 1559 1520355600 2018.03.06 17:00 82.89000000 82.88700000 82.86600000 82.94000000 82.93584727 0.09591155 1969 1520355900 2018.03.06 17:05 82.88700000 82.88200000 82.85000000 82.93200000 82.93071896 0.09126175 1865 1520356200 2018.03.06 17:10 82.88300000 82.96100000 82.85300000 82.96300000 82.93360287 0.08252838 1749 1520356500 2018.03.06 17:15 82.96200000 83.02900000 82.94700000 83.03400000 82.94268831 0.08009248 1639 1520356800 2018.03.06 17:20 83.03100000 83.05800000 82.97700000 83.07900000 82.95367038 0.08026321 1774 1520357100 2018.03.06 17:25 83.05800000 83.07300000 83.04600000 83.08400000 82.96503510 0.08639436 1299 1520357400 2018.03.06 17:30 83.07500000 83.05100000 83.03800000 83.09900000 82.97322224 0.09063440 1182 1520357700 2018.03.06 17:35 83.05000000 83.09500000 83.03200000 83.10700000 82.98482012 0.09792889 1279 1520358000 2018.03.06 17:40 83.09500000 83.13900000 83.07300000 83.13900000 82.99950392 0.10847844 1584 1520358300 2018.03.06 17:45 83.13900000 83.00000000 83.00000000 83.14000000 82.99955116 0.10836963 1738 1520358600 2018.03.06 17:50 82.99900000 82.88500000 82.86900000 83.02600000 82.98864153 0.10698103 2441 1520358900 2018.03.06 17:55 82.88500000 82.84500000 82.80400000 82.93500000 82.97496138 0.10673828 2292 1520359200 2018.03.06 18:00 82.84500000 82.88600000 82.81000000 82.90600000 82.96648887 0.10543001 2403 1520359500 2018.03.06 18:05 82.88700000 82.93100000 82.87400000 82.95000000 82.96310898 0.10487735 2092 1520359800 2018.03.06 18:10 82.93200000 82.93200000 82.88200000 82.93900000 82.96014622 0.10428637 1829 1520360100 2018.03.06 18:15 82.93200000 82.92100000 82.86000000 82.93600000 82.95641801 0.09908609 1977 1520360400 2018.03.06 18:20 82.92200000 82.80700000 82.75700000 82.92500000 82.94218772 0.09825959 2016 1520360700 2018.03.06 18:25 82.80800000 82.79300000 82.75300000 82.81700000 82.92797937 0.09862993 2122 1520361000 2018.03.06 18:30 82.79300000 82.77300000 82.75100000 82.81000000 82.91321943 0.10660224 1588 1520361300 2018.03.06 18:35 82.77400000 82.75800000 82.75500000 82.79000000 82.89843662 0.11580466 1293 1520361600 2018.03.06 18:40 82.75700000 82.80000000 82.73600000 82.81700000 82.88906171 0.12077324 1412 1520361900 2018.03.06 18:45 82.80000000 82.88400000 82.79800000 82.88800000 82.88857964 0.12093667 1278 1520362200 2018.03.06 18:50 82.88400000 82.89800000 82.86700000 82.90000000 82.88947682 0.11957479 746 1520362500 2018.03.06 18:55 82.89800000 82.93200000 82.87100000 82.93900000 82.89352664 0.11471563 1046 1520362800 2018.03.06 19:00 82.93100000 82.91200000 82.89100000 82.94100000 82.89528601 0.10839309 1181 1520363100 2018.03.06 19:05 82.91000000 82.89700000 82.87400000 82.92000000 82.89544925 0.10082814 1056 1520363400 2018.03.06 19:10 82.89800000 82.86400000 82.86100000 82.90500000 82.89245408 0.09501484 1127 1520363700 2018.03.06 19:15 82.86200000 82.84400000 82.82900000 82.86700000 82.88783941 0.08394598 866 1520364000 2018.03.06 19:20 82.84400000 82.83400000 82.82000000 82.86300000 82.88271184 0.06228223 1061 1520364300 2018.03.06 19:25 82.83500000 82.82400000 82.81300000 82.84300000 82.87712024 0.05614323 876 1520364600 2018.03.06 19:30 82.82300000 82.83600000 82.80200000 82.83700000 82.87320403 0.05570806 894 1520364900 2018.03.06 19:35 82.83600000 82.84000000 82.81600000 82.85600000 82.87004174 0.05508610 1159 1520365200 2018.03.06 19:40 82.84000000 82.87100000 82.82700000 82.87200000 82.87013300 0.05499163 745 1520365500 2018.03.06 19:45 82.87200000 82.90100000 82.86200000 82.90400000 82.87307272 0.05457032 673 1520365800 2018.03.06 19:50 82.90100000 82.91700000 82.89800000 82.92600000 82.87725627 0.05538039 727 1520366100 2018.03.06 19:55 82.91600000 83.05700000 82.91500000 83.06400000 82.89437472 0.07347549 2291 1520366400 2018.03.06 20:00 83.05700000 83.04700000 83.01700000 83.06100000 82.90891046 0.08356051 1555 1520366700 2018.03.06 20:05 83.04700000 83.08000000 83.04100000 83.11900000 82.92520470 0.09330839 1260 1520367000 2018.03.06 20:10 83.08000000 83.07900000 83.06700000 83.10800000 82.93985187 0.09784596 1152 1520367300 2018.03.06 20:15 83.07900000 83.08300000 83.07000000 83.10200000 82.95348503 0.09834657 985 1520367600 2018.03.06 20:20 83.08400000 83.07500000 83.05200000 83.09800000 82.96505788 0.09911191 878 1520367900 2018.03.06 20:25 83.07600000 83.07800000 83.05600000 83.09000000 82.97581427 0.10350359 1014 1520368200 2018.03.06 20:30 83.07900000 83.05200000 83.04500000 83.08500000 82.98307006 0.10540881 1036 1520368500 2018.03.06 20:35 83.05200000 83.02600000 83.02200000 83.05500000 82.98715862 0.10635816 872 1520368800 2018.03.06 20:40 83.02500000 83.04100000 83.02500000 83.06700000 82.99228637 0.10703174 859 1520369100 2018.03.06 20:45 83.04100000 82.99500000 82.99100000 83.05400000 82.99254481 0.10495342 1137 1520369400 2018.03.06 20:50 82.99600000 82.98100000 82.97600000 83.01300000 82.99144531 0.10076723 925 1520369700 2018.03.06 20:55 82.98000000 82.96100000 82.94900000 82.98000000 82.98854575 0.09512639 983 1520370000 2018.03.06 21:00 82.96000000 82.97300000 82.95700000 82.98500000 82.98706521 0.08866287 781 1520370300 2018.03.06 21:05 82.97300000 82.98400000 82.94700000 82.98600000 82.98677328 0.08084620 644 1520370600 2018.03.06 21:10 82.98400000 82.97200000 82.95800000 82.99100000 82.98536630 0.07383372 776 1520370900 2018.03.06 21:15 82.97100000 82.97200000 82.95700000 82.98600000 82.98409332 0.06679161 863 1520371200 2018.03.06 21:20 82.97100000 82.97500000 82.96900000 82.98800000 82.98322729 0.06225443 539 1520371500 2018.03.06 21:25 82.97400000 82.97500000 82.95500000 82.98200000 82.98244374 0.05994280 576 1520371800 2018.03.06 21:30 82.97500000 82.99900000 82.97500000 83.00800000 82.98402053 0.05723602 362 1520372100 2018.03.06 21:35 82.99900000 83.02900000 82.99600000 83.02900000 82.98830429 0.05320496 621 1520372400 2018.03.06 21:40 83.02900000 83.01100000 83.00400000 83.03000000 82.99046578 0.05064255 558 1520372700 2018.03.06 21:45 83.01000000 83.03900000 83.00200000 83.04400000 82.99508809 0.04556516 408 1520373000 2018.03.06 21:50 83.04000000 83.02600000 83.01200000 83.04300000 82.99803208 0.04097475 700 1520373300 2018.03.06 21:55 83.02600000 83.06400000 83.02400000 83.06500000 83.00431474 0.03751054 902 1520373600 2018.03.06 22:00 83.06300000 83.03500000 83.03300000 83.06500000 83.00723715 0.03439648 678 1520373900 2018.03.06 22:05 83.03600000 83.02300000 83.01900000 83.05000000 83.00873837 0.03080891 614 1520374200 2018.03.06 22:10 83.02500000 82.99800000 82.99500000 83.02600000 83.00771567 0.02919979 593 1520374500 2018.03.06 22:15 82.99800000 82.99200000 82.97800000 83.00400000 83.00621894 0.02888148 430 1520374800 2018.03.06 22:20 82.99300000 82.99600000 82.97600000 83.00100000 83.00524571 0.02770771 455 1520375100 2018.03.06 22:25 82.99800000 83.03500000 82.98800000 83.04200000 83.00807945 0.02886451 849 1520375400 2018.03.06 22:30 83.03500000 83.03200000 83.02900000 83.05400000 83.01035760 0.02909254 607 1520375700 2018.03.06 22:35 83.03200000 83.01500000 83.01100000 83.03800000 83.01079973 0.02699237 599 1520376000 2018.03.06 22:40 83.01600000 83.01800000 83.01500000 83.03600000 83.01148547 0.02572921 721 1520376300 2018.03.06 22:45 83.01800000 83.00300000 82.98500000 83.02900000 83.01067733 0.02503596 901 1520376600 2018.03.06 22:50 83.00100000 83.02000000 83.00100000 83.03000000 83.01156520 0.02352187 501 1520376900 2018.03.06 22:55 83.02000000 83.03100000 82.98600000 83.03400000 83.01341614 0.02194636 876 1520377200 2018.03.06 23:00 83.03200000 83.01600000 83.01600000 83.04000000 83.01366222 0.02015105 598 1520377500 2018.03.06 23:05 83.01500000 83.01400000 83.00400000 83.02400000 83.01369439 0.01819172 360 1520377800 2018.03.06 23:10 83.01300000 83.03500000 83.01300000 83.03700000 83.01572349 0.01774467 244 1520378100 2018.03.06 23:15 83.03600000 83.03900000 83.03500000 83.04100000 83.01794030 0.01760094 126 1520378400 2018.03.06 23:20 83.03900000 83.04200000 83.03200000 83.04400000 83.02023170 0.01775985 217 1520378700 2018.03.06 23:25 83.04200000 83.02600000 83.02600000 83.04800000 83.02078107 0.01722567 308 1520379000 2018.03.06 23:30 83.02600000 83.04400000 83.01600000 83.04400000 83.02299239 0.01770350 379 1520379300 2018.03.06 23:35 83.04200000 83.07100000 83.04000000 83.07100000 83.02756455 0.01881419 387 1520379600 2018.03.06 23:40 83.07100000 83.07800000 83.07000000 83.08300000 83.03236792 0.02264191 273 1520379900 2018.03.06 23:45 83.07700000 83.07300000 83.06200000 83.08100000 83.03623764 0.02515216 458 1520380200 2018.03.06 23:50 83.07300000 83.06600000 83.05700000 83.07700000 83.03907215 0.02518277 426 1520380500 2018.03.06 23:55 83.06600000 83.07200000 83.05300000 83.07400000 83.04220814 0.02459301 436 1520380800 2018.03.07 00:00 83.07300000 83.04100000 83.03200000 83.08100000 83.04209308 0.02230024 194 1520381100 2018.03.07 00:05 83.03900000 83.02700000 83.00200000 83.07200000 83.04065564 0.02229138 554 1520381400 2018.03.07 00:10 83.03500000 83.01300000 83.00200000 83.04200000 83.03802177 0.02280648 434 1520381700 2018.03.07 00:15 83.01500000 83.03400000 83.01300000 83.04200000 83.03763875 0.02224160 157 1520382000 2018.03.07 00:20 83.03400000 83.05000000 83.01800000 83.05200000 83.03881601 0.02189657 532 1520382300 2018.03.07 00:25 83.04900000 82.94000000 82.90200000 83.05800000 83.02940496 0.03082870 492 1520382600 2018.03.07 00:30 82.93700000 82.78800000 82.74500000 82.94500000 83.00641401 0.06469806 2582 1520382900 2018.03.07 00:35 82.78900000 82.65200000 82.63700000 82.81500000 82.97266030 0.10747474 1793 1520383200 2018.03.07 00:40 82.65400000 82.65300000 82.63000000 82.71500000 82.94221646 0.13572316 1604 1520383500 2018.03.07 00:45 82.65400000 82.54800000 82.52600000 82.65400000 82.90467203 0.17036373 1250 1520383800 2018.03.07 00:50 82.54800000 82.41900000 82.41200000 82.58300000 82.85841755 0.21166595 1377 1520384100 2018.03.07 00:55 82.42100000 82.50000000 82.42100000 82.52600000 82.82428255 0.23252271 1961 1520384400 2018.03.07 01:00 82.50000000 82.22800000 82.22600000 82.50600000 82.76749373 0.27830664 3701 1520384700 2018.03.07 01:05 82.22900000 82.31200000 82.21400000 82.32700000 82.72411338 0.30303634 2574 1520385000 2018.03.07 01:10 82.31300000 82.22000000 82.21900000 82.33200000 82.67610258 0.32860421 1810 1520385300 2018.03.07 01:15 82.22000000 82.26700000 82.20700000 82.27300000 82.63714043 0.34022669 1238 1520385600 2018.03.07 01:20 82.26600000 82.32700000 82.26600000 82.33400000 82.60760325 0.34075047 1028 1520385900 2018.03.07 01:25 82.32700000 82.28500000 82.28500000 82.33100000 82.57687913 0.33969399 608 1520386200 2018.03.07 01:30 82.28500000 82.25400000 82.21800000 82.31800000 82.54612873 0.33607648 1529 1520386500 2018.03.07 01:35 82.25400000 82.16300000 82.12900000 82.26500000 82.50964028 0.33272285 1325 1520386800 2018.03.07 01:40 82.16400000 82.12300000 82.11400000 82.19800000 82.47281740 0.32812301 1544 1520387100 2018.03.07 01:45 82.12300000 82.07200000 82.01600000 82.13700000 82.43464431 0.32139346 1908 1520387400 2018.03.07 01:50 82.07100000 82.18000000 82.07100000 82.18200000 82.41039247 0.30196112 1016 1520387700 2018.03.07 01:55 82.18000000 82.20200000 82.15500000 82.20300000 82.39054557 0.27249248 964 1520388000 2018.03.07 02:00 82.20300000 82.33200000 82.18900000 82.33400000 82.38496980 0.22916750 2343 1520388300 2018.03.07 02:05 82.33000000 82.17600000 82.14400000 82.34900000 82.36506792 0.19418373 2125 1520388600 2018.03.07 02:10 82.17700000 82.21500000 82.13900000 82.21700000 82.35077573 0.16857356 1608 1520388900 2018.03.07 02:15 82.21500000 82.13400000 82.12300000 82.24000000 82.33013043 0.15412440 1623 1520389200 2018.03.07 02:20 82.13400000 82.19600000 82.13100000 82.21700000 82.31735610 0.13324056 1669 1520389500 2018.03.07 02:25 82.19700000 82.19300000 82.18400000 82.23700000 82.30551266 0.11904626 1538 1520389800 2018.03.07 02:30 82.19300000 82.20600000 82.10900000 82.27400000 82.29603527 0.11254981 2174 1520390100 2018.03.07 02:35 82.20600000 82.11300000 82.05600000 82.22700000 82.27860334 0.09779232 2010 1520390400 2018.03.07 02:40 82.11300000 82.23500000 82.11200000 82.26600000 82.27445064 0.09476238 1826 1520390700 2018.03.07 02:45 82.23400000 82.21900000 82.19500000 82.24800000 82.26916962 0.09145402 1462 1520391000 2018.03.07 02:50 82.21900000 82.15500000 82.15500000 82.22900000 82.25829633 0.08694722 1993 1520391300 2018.03.07 02:55 82.15400000 82.25400000 82.15300000 82.25900000 82.25788715 0.08666491 1596 1520391600 2018.03.07 03:00 82.25400000 82.36900000 82.24600000 82.37700000 82.26846933 0.09563463 1786 1520391900 2018.03.07 03:05 82.37100000 82.35500000 82.34900000 82.40700000 82.27671034 0.10287277 1915 1520392200 2018.03.07 03:10 82.35600000 82.40700000 82.35600000 82.43000000 82.28911888 0.11442234 1551 1520392500 2018.03.07 03:15 82.40800000 82.40500000 82.34000000 82.41800000 82.30015518 0.12025147 1561 1520392800 2018.03.07 03:20 82.40600000 82.42200000 82.35700000 82.42500000 82.31175945 0.12295479 1229 1520393100 2018.03.07 03:25 82.42200000 82.44900000 82.42000000 82.49800000 82.32482998 0.12119020 1529 1520393400 2018.03.07 03:30 82.44800000 82.49200000 82.40200000 82.49200000 82.34075093 0.12972878 1317 1520393700 2018.03.07 03:35 82.49200000 82.56500000 82.48200000 82.60600000 82.36210799 0.14425245 1954 1520394000 2018.03.07 03:40 82.56600000 82.56200000 82.53800000 82.58900000 82.38114532 0.15892196 1247 1520394300 2018.03.07 03:45 82.56300000 82.50700000 82.49900000 82.56300000 82.39313148 0.15965546 1087 1520394600 2018.03.07 03:50 82.50700000 82.49400000 82.47500000 82.53100000 82.40273801 0.15997023 852 1520394900 2018.03.07 03:55 82.49400000 82.58400000 82.48800000 82.59100000 82.42000105 0.15945823 1076 1520395200 2018.03.07 04:00 82.58500000 82.56600000 82.56300000 82.62500000 82.43390571 0.15923685 1291 1520395500 2018.03.07 04:05 82.56500000 82.50500000 82.47900000 82.57300000 82.44067660 0.15265775 1153 1520395800 2018.03.07 04:10 82.50400000 82.44200000 82.44200000 82.51200000 82.44080264 0.14338699 1097 1520396100 2018.03.07 04:15 82.44200000 82.42500000 82.41200000 82.47000000 82.43929762 0.12304894 923 1520396400 2018.03.07 04:20 82.42600000 82.43500000 82.42600000 82.46500000 82.43888833 0.11422844 862 1520396700 2018.03.07 04:25 82.43500000 82.42700000 82.42400000 82.46700000 82.43775611 0.10316842 840 1520397000 2018.03.07 04:30 82.42700000 82.39800000 82.37400000 82.42700000 82.43396981 0.08280161 1485 1520397300 2018.03.07 04:35 82.39700000 82.39900000 82.37100000 82.41700000 82.43063935 0.07406036 1023 1520397600 2018.03.07 04:40 82.40000000 82.44600000 82.39200000 82.45100000 82.43210227 0.07218424 886 1520397900 2018.03.07 04:45 82.44700000 82.47500000 82.44100000 82.48800000 82.43618777 0.06863179 897 1520398200 2018.03.07 04:50 82.47300000 82.45900000 82.44800000 82.49200000 82.43836036 0.06737331 657 1520398500 2018.03.07 04:55 82.45800000 82.50500000 82.45800000 82.52100000 82.44470699 0.06515049 1190 1520398800 2018.03.07 05:00 82.50500000 82.56200000 82.50400000 82.56500000 82.45587776 0.06430100 744 1520399100 2018.03.07 05:05 82.56200000 82.52100000 82.49300000 82.57800000 82.46207987 0.06307718 1059 1520399400 2018.03.07 05:10 82.52100000 82.50100000 82.48900000 82.53200000 82.46578655 0.06184352 1158 1520399700 2018.03.07 05:15 82.50000000 82.50000000 82.48200000 82.53200000 82.46904498 0.05720275 1139 1520400000 2018.03.07 05:20 82.50000000 82.48800000 82.48100000 82.50900000 82.47085022 0.05305424 757 1520400300 2018.03.07 05:25 82.48900000 82.49800000 82.47400000 82.50800000 82.47343591 0.05232475 742 1520400600 2018.03.07 05:30 82.49900000 82.43200000 82.41900000 82.51700000 82.46948963 0.05345404 1387 1520400900 2018.03.07 05:35 82.43100000 82.40600000 82.38600000 82.44100000 82.46344300 0.04939572 1088 1520401200 2018.03.07 05:40 82.40600000 82.43100000 82.39700000 82.46200000 82.46035319 0.04440644 780 1520401500 2018.03.07 05:45 82.43100000 82.45000000 82.42100000 82.45800000 82.45936717 0.04333475 818 1520401800 2018.03.07 05:50 82.45000000 82.45200000 82.43700000 82.47400000 82.45866554 0.04321591 935 1520402100 2018.03.07 05:55 82.45200000 82.47500000 82.44900000 82.47900000 82.46022120 0.04258194 493 1520402400 2018.03.07 06:00 82.47500000 82.45300000 82.45300000 82.48900000 82.45953347 0.04230315 519 1520402700 2018.03.07 06:05 82.45300000 82.48000000 82.45300000 82.48200000 82.46148266 0.04164163 478 1520403000 2018.03.07 06:10 82.47900000 82.47800000 82.47400000 82.48900000 82.46305574 0.03898861 343 1520403300 2018.03.07 06:15 82.47900000 82.44000000 82.43000000 82.48800000 82.46085996 0.03725948 751 1520403600 2018.03.07 06:20 82.43800000 82.41400000 82.39100000 82.44000000 82.45639710 0.03996804 970 1520403900 2018.03.07 06:25 82.41300000 82.43200000 82.38900000 82.43400000 82.45407357 0.04090441 450 1520404200 2018.03.07 06:30 82.43200000 82.46300000 82.43000000 82.46400000 82.45492371 0.04063496 438 1520404500 2018.03.07 06:35 82.46400000 82.47100000 82.45100000 82.47900000 82.45645478 0.03876897 655 1520404800 2018.03.07 06:40 82.47100000 82.46000000 82.45800000 82.48400000 82.45679242 0.03070623 401 1520405100 2018.03.07 06:45 82.46100000 82.46000000 82.44500000 82.46900000 82.45709791 0.02712709 539 1520405400 2018.03.07 06:50 82.46200000 82.47300000 82.45100000 82.48100000 82.45861239 0.02554056 536 1520405700 2018.03.07 06:55 82.47300000 82.47400000 82.47000000 82.48800000 82.46007788 0.02422501 355 1520406000 2018.03.07 07:00 82.47400000 82.46100000 82.45900000 82.49600000 82.46016570 0.02342615 634 1520406300 2018.03.07 07:05 82.46200000 82.45400000 82.43600000 82.46400000 82.45957849 0.02170217 516 1520406600 2018.03.07 07:10 82.45300000 82.42200000 82.40800000 82.46000000 82.45599959 0.02157190 719 1520406900 2018.03.07 07:15 82.42100000 82.43600000 82.42000000 82.45100000 82.45409486 0.01887243 612 1520407200 2018.03.07 07:20 82.43700000 82.41400000 82.40900000 82.45000000 82.45027630 0.02041723 443 1520407500 2018.03.07 07:25 82.41200000 82.36500000 82.34500000 82.42900000 82.44215475 0.02869240 762 1520407800 2018.03.07 07:30 82.36800000 82.37500000 82.35900000 82.39800000 82.43575906 0.03348425 736 1520408100 2018.03.07 07:35 82.37500000 82.37100000 82.32700000 82.39000000 82.42959153 0.03663022 683 1520408400 2018.03.07 07:40 82.37200000 82.33900000 82.32100000 82.37600000 82.42096377 0.04332379 856 1520408700 2018.03.07 07:45 82.33900000 82.42500000 82.33800000 82.43900000 82.42134817 0.04117844 892 1520409000 2018.03.07 07:50 82.42600000 82.41500000 82.40400000 82.42700000 82.42074358 0.03931740 768 1520409300 2018.03.07 07:55 82.41600000 82.42300000 82.40400000 82.44000000 82.42095848 0.03904842 744 1520409600 2018.03.07 08:00 82.42400000 82.44500000 82.41400000 82.45400000 82.42324815 0.03898889 720 1520409900 2018.03.07 08:05 82.44600000 82.42700000 82.41400000 82.44800000 82.42360547 0.03890083 579 1520410200 2018.03.07 08:10 82.42900000 82.42700000 82.40100000 82.44300000 82.42392876 0.03787164 835 1520410500 2018.03.07 08:15 82.42500000 82.45600000 82.42000000 82.47900000 82.42698316 0.03702661 1196 1520410800 2018.03.07 08:20 82.45700000 82.47000000 82.43900000 82.48100000 82.43108000 0.03780093 740 1520411100 2018.03.07 08:25 82.46900000 82.50200000 82.45300000 82.50400000 82.43783429 0.04142880 655 1520411400 2018.03.07 08:30 82.50500000 82.42800000 82.40400000 82.50600000 82.43689769 0.04048335 1215 1520411700 2018.03.07 08:35 82.42800000 82.39500000 82.36200000 82.44000000 82.43290743 0.03948246 882 1520412000 2018.03.07 08:40 82.39600000 82.40700000 82.38500000 82.41600000 82.43044006 0.03865709 806 1520412300 2018.03.07 08:45 82.40600000 82.50200000 82.40300000 82.51100000 82.43725529 0.04337536 960 1520412600 2018.03.07 08:50 82.50200000 82.49900000 82.47000000 82.52300000 82.44313574 0.04718866 899 1520412900 2018.03.07 08:55 82.49900000 82.41400000 82.40700000 82.49900000 82.44036091 0.04662021 810 1520413200 2018.03.07 09:00 82.41400000 82.42500000 82.40100000 82.45800000 82.43889796 0.04592554 1107 1520413500 2018.03.07 09:05 82.42500000 82.48500000 82.40500000 82.49300000 82.44328863 0.04501802 987 1520413800 2018.03.07 09:10 82.48500000 82.46200000 82.45200000 82.48500000 82.44507067 0.04290278 766 1520414100 2018.03.07 09:15 82.46300000 82.44200000 82.43400000 82.47800000 82.44477822 0.03954194 883 1520414400 2018.03.07 09:20 82.44200000 82.41000000 82.38800000 82.44500000 82.44146601 0.03261058 1157 1520414700 2018.03.07 09:25 82.41100000 82.42800000 82.38800000 82.44400000 82.44018353 0.03263121 914 1520415000 2018.03.07 09:30 82.42800000 82.43900000 82.41600000 82.44600000 82.44007082 0.03215736 1003 1520415300 2018.03.07 09:35 82.44100000 82.51800000 82.44100000 82.52600000 82.44749264 0.03528417 1049 1520415600 2018.03.07 09:40 82.51900000 82.51300000 82.49300000 82.53200000 82.45373144 0.03789841 1049 1520415900 2018.03.07 09:45 82.51400000 82.49400000 82.49300000 82.53200000 82.45756654 0.03847701 807 1520416200 2018.03.07 09:50 82.49500000 82.52800000 82.47800000 82.53100000 82.46427449 0.04102139 1288 1520416500 2018.03.07 09:55 82.52800000 82.54400000 82.51200000 82.54500000 82.47186740 0.04516611 956 1520416800 2018.03.07 10:00 82.54400000 82.51400000 82.49700000 82.54400000 82.47588002 0.04669168 1491 1520417100 2018.03.07 10:05 82.51300000 82.56800000 82.50200000 82.58500000 82.48465336 0.05231912 1208 1520417400 2018.03.07 10:10 82.56800000 82.59700000 82.55100000 82.61500000 82.49535304 0.05864367 1319 1520417700 2018.03.07 10:15 82.59800000 82.69800000 82.59700000 82.69800000 82.51465275 0.07348489 1155 1520418000 2018.03.07 10:20 82.69800000 82.63100000 82.62800000 82.70700000 82.52573344 0.07630150 956 1520418300 2018.03.07 10:25 82.63100000 82.62200000 82.58500000 82.63500000 82.53490168 0.08124807 780 1520418600 2018.03.07 10:30 82.62200000 82.57100000 82.56100000 82.62800000 82.53833962 0.08215586 872 1520418900 2018.03.07 10:35 82.57100000 82.54100000 82.52000000 82.57100000 82.53859299 0.07736614 1048 1520419200 2018.03.07 10:40 82.54100000 82.56700000 82.52400000 82.56800000 82.54129842 0.07377052 902 1520419500 2018.03.07 10:45 82.56800000 82.57300000 82.56100000 82.58400000 82.54431761 0.07343765 511 1520419800 2018.03.07 10:50 82.57300000 82.55500000 82.54200000 82.57600000 82.54533498 0.07123613 632 1520420100 2018.03.07 10:55 82.55400000 82.53300000 82.51100000 82.56900000 82.54416022 0.06739661 590 1520420400 2018.03.07 11:00 82.53300000 82.55300000 82.52200000 82.55600000 82.54500211 0.06031776 719 1520420700 2018.03.07 11:05 82.55400000 82.54500000 82.53600000 82.56600000 82.54500191 0.05434852 659 1520421000 2018.03.07 11:10 82.54700000 82.49600000 82.48700000 82.55100000 82.54033506 0.05153219 851 1520421300 2018.03.07 11:15 82.49400000 82.44900000 82.44800000 82.50600000 82.53163648 0.05806516 913 1520421600 2018.03.07 11:20 82.45000000 82.44000000 82.42900000 82.47200000 82.52290920 0.06470961 833 1520421900 2018.03.07 11:25 82.44000000 82.43000000 82.42900000 82.46400000 82.51406070 0.07137966 809 1520422200 2018.03.07 11:30 82.42900000 82.38100000 82.37200000 82.44300000 82.50138825 0.08245457 835 1520422500 2018.03.07 11:35 82.38200000 82.36200000 82.34700000 82.41100000 82.48811318 0.09300436 924 1520422800 2018.03.07 11:40 82.36100000 82.41700000 82.35600000 82.41700000 82.48134050 0.09713040 549 1520423100 2018.03.07 11:45 82.41700000 82.42600000 82.38700000 82.43600000 82.47606998 0.09818548 469 1520423400 2018.03.07 11:50 82.42400000 82.42300000 82.39800000 82.43200000 82.47101569 0.09708298 572 1520423700 2018.03.07 11:55 82.42200000 82.42300000 82.40300000 82.43600000 82.46644277 0.08498196 391 1520424000 2018.03.07 12:00 82.42400000 82.40000000 82.39200000 82.42500000 82.46011489 0.07979999 497 1520424300 2018.03.07 12:05 82.39900000 82.48200000 82.38000000 82.48600000 82.46219918 0.07078119 649 1520424600 2018.03.07 12:10 82.48200000 82.51500000 82.48100000 82.51600000 82.46722783 0.06669712 758 1520424900 2018.03.07 12:15 82.51500000 82.52700000 82.48600000 82.52700000 82.47292042 0.06557935 808 1520425200 2018.03.07 12:20 82.52600000 82.53100000 82.52300000 82.53900000 82.47845181 0.06368616 557 1520425500 2018.03.07 12:25 82.53100000 82.54600000 82.52000000 82.55000000 82.48488497 0.06297105 575 1520425800 2018.03.07 12:30 82.54700000 82.57700000 82.54200000 82.58900000 82.49365783 0.06657934 1025 1520426100 2018.03.07 12:35 82.57800000 82.54300000 82.51600000 82.58000000 82.49835708 0.06848772 880 1520426400 2018.03.07 12:40 82.54200000 82.53300000 82.53300000 82.56700000 82.50165641 0.06916725 718 1520426700 2018.03.07 12:45 82.53300000 82.53700000 82.51100000 82.53900000 82.50502247 0.07045770 821 1520427000 2018.03.07 12:50 82.53600000 82.52300000 82.51300000 82.53800000 82.50673461 0.07133097 550 1520427300 2018.03.07 12:55 82.52200000 82.51000000 82.50000000 82.53400000 82.50704560 0.07029226 584 1520427600 2018.03.07 13:00 82.50900000 82.48100000 82.46900000 82.51100000 82.50456507 0.06792612 728 1520427900 2018.03.07 13:05 82.48200000 82.46500000 82.45900000 82.53100000 82.50079697 0.06514641 966 1520428200 2018.03.07 13:10 82.46600000 82.45300000 82.45200000 82.48500000 82.49624487 0.05920966 812 1520428500 2018.03.07 13:15 82.45300000 82.45700000 82.44600000 82.46200000 82.49250727 0.05135571 530 1520428800 2018.03.07 13:20 82.45700000 82.45300000 82.43500000 82.47500000 82.48874467 0.04927021 602 1520429100 2018.03.07 13:25 82.45300000 82.43300000 82.42400000 82.45600000 82.48343565 0.04933526 507 1520429400 2018.03.07 13:30 82.43300000 82.48600000 82.43300000 82.48900000 82.48367988 0.04739931 699 1520429700 2018.03.07 13:35 82.48700000 82.52600000 82.48400000 82.52900000 82.48771037 0.04522939 614 1520430000 2018.03.07 13:40 82.52600000 82.56600000 82.52600000 82.56900000 82.49516652 0.04162289 935 1520430300 2018.03.07 13:45 82.56500000 82.58300000 82.55500000 82.58800000 82.50353161 0.04351664 1072 1520430600 2018.03.07 13:50 82.58400000 82.56500000 82.55400000 82.59900000 82.50938575 0.04448553 653 1520430900 2018.03.07 13:55 82.56400000 82.51500000 82.51500000 82.56600000 82.50992044 0.04427433 848 1520431200 2018.03.07 14:00 82.51400000 82.54500000 82.51100000 82.57100000 82.51326135 0.04447192 1544 1520431500 2018.03.07 14:05 82.54500000 82.55200000 82.53900000 82.57600000 82.51695074 0.04470873 856 1520431800 2018.03.07 14:10 82.55100000 82.56300000 82.54700000 82.60100000 82.52133639 0.04433700 866 1520432100 2018.03.07 14:15 82.56200000 82.59200000 82.55300000 82.61000000 82.52806625 0.04792677 855 1520432400 2018.03.07 14:20 82.59100000 82.56900000 82.55600000 82.59700000 82.53196471 0.04967658 710 1520432700 2018.03.07 14:25 82.56900000 82.60100000 82.53900000 82.60400000 82.53853950 0.05366901 723 1520433000 2018.03.07 14:30 82.60000000 82.58700000 82.58100000 82.60900000 82.54315478 0.05595592 708 1520433300 2018.03.07 14:35 82.58800000 82.60800000 82.58700000 82.60800000 82.54933052 0.05905056 572 1520433600 2018.03.07 14:40 82.60900000 82.61700000 82.60700000 82.63000000 82.55577523 0.06070848 527 1520433900 2018.03.07 14:45 82.61700000 82.60300000 82.59900000 82.62200000 82.56027283 0.05927789 574 1520434200 2018.03.07 14:50 82.60200000 82.62800000 82.58700000 82.63100000 82.56672303 0.05753579 795 1520434500 2018.03.07 14:55 82.62700000 82.60600000 82.59400000 82.62900000 82.57046370 0.05339084 507 1520434800 2018.03.07 15:00 82.60700000 82.59700000 82.57700000 82.61600000 82.57299096 0.04710938 678 1520435100 2018.03.07 15:05 82.59700000 82.56900000 82.56700000 82.61600000 82.57261087 0.03522857 587 1520435400 2018.03.07 15:10 82.56900000 82.58900000 82.55700000 82.65000000 82.57417174 0.02935549 1204 1520435700 2018.03.07 15:15 82.59100000 82.60900000 82.58700000 82.63900000 82.57748872 0.02752233 1715 1520436000 2018.03.07 15:20 82.60900000 82.77700000 82.59900000 82.78300000 82.59648979 0.04984169 1968 1520436300 2018.03.07 15:25 82.77600000 82.75700000 82.75300000 82.77600000 82.61177648 0.06176351 992 1520436600 2018.03.07 15:30 82.75800000 82.74000000 82.73600000 82.77100000 82.62398824 0.06848795 1451 1520436900 2018.03.07 15:35 82.74000000 82.76700000 82.72200000 82.77500000 82.63760841 0.07286928 1510 1520437200 2018.03.07 15:40 82.76700000 82.73200000 82.70700000 82.77300000 82.64659809 0.07407819 1470 1520437500 2018.03.07 15:45 82.73100000 82.67400000 82.65900000 82.73100000 82.64920779 0.07157405 1293 1520437800 2018.03.07 15:50 82.67500000 82.64600000 82.64100000 82.67500000 82.64890229 0.06890802 815 1520438100 2018.03.07 15:55 82.64700000 82.66100000 82.63600000 82.66400000 82.65005445 0.06782180 1111 1520438400 2018.03.07 16:00 82.66000000 82.64000000 82.63400000 82.66200000 82.64909688 0.06540595 1046 1520438700 2018.03.07 16:05 82.63900000 82.66800000 82.62300000 82.67300000 82.65089718 0.06454941 852 1520439000 2018.03.07 16:10 82.66800000 82.71700000 82.65200000 82.71800000 82.65719269 0.06405337 780 1520439300 2018.03.07 16:15 82.71600000 82.73300000 82.71500000 82.74600000 82.66441243 0.06470632 623 1520439600 2018.03.07 16:20 82.73200000 82.68800000 82.68800000 82.73300000 82.66665887 0.06389090 697 1520439900 2018.03.07 16:25 82.69000000 82.67300000 82.65500000 82.69200000 82.66726278 0.06223726 780 1520440200 2018.03.07 16:30 82.67300000 82.83000000 82.64300000 82.83400000 82.68276157 0.06966216 2163 1520440500 2018.03.07 16:35 82.82900000 82.87200000 82.82500000 82.87500000 82.70078427 0.07849936 1850 1520440800 2018.03.07 16:40 82.87200000 82.92900000 82.87200000 82.95600000 82.72251911 0.09025072 2092 1520441100 2018.03.07 16:45 82.93000000 82.90800000 82.88800000 82.96100000 82.74018395 0.09336503 2207 1520441400 2018.03.07 16:50 82.90600000 82.87500000 82.86200000 82.94300000 82.75302358 0.09235414 1727 1520441700 2018.03.07 16:55 82.87800000 82.84900000 82.84900000 82.93300000 82.76216419 0.08925937 1628 1520442000 2018.03.07 17:00 82.84900000 82.86800000 82.81800000 82.91700000 82.77224379 0.09292095 2771 1520442300 2018.03.07 17:05 82.86700000 82.78700000 82.78600000 82.86700000 82.77364914 0.09306959 2189 1520442600 2018.03.07 17:10 82.78800000 82.76100000 82.74100000 82.86200000 82.77244446 0.09268925 2013 1520442900 2018.03.07 17:15 82.76200000 82.77400000 82.74000000 82.80500000 82.77259261 0.09269513 1877 1520443200 2018.03.07 17:20 82.77400000 82.75200000 82.74500000 82.82800000 82.77063141 0.09222932 2077 1520443500 2018.03.07 17:25 82.75100000 82.72600000 82.71700000 82.79300000 82.76638080 0.09018529 2521 1520443800 2018.03.07 17:30 82.72800000 82.79000000 82.69800000 82.79000000 82.76863025 0.08603930 2078 1520444100 2018.03.07 17:35 82.79100000 82.79300000 82.77100000 82.81700000 82.77095117 0.08245115 1859 1520444400 2018.03.07 17:40 82.79300000 82.79200000 82.76400000 82.82000000 82.77295582 0.07676971 1638 1520444700 2018.03.07 17:45 82.79200000 82.75700000 82.75500000 82.84300000 82.77143622 0.07362667 2114 1520445000 2018.03.07 17:50 82.75800000 82.78100000 82.75700000 82.80300000 82.77234706 0.07233075 1947 1520445300 2018.03.07 17:55 82.78000000 82.76800000 82.70500000 82.79200000 82.77193305 0.07195292 2227 1520445600 2018.03.07 18:00 82.76800000 82.72300000 82.71400000 82.79100000 82.76727276 0.07233086 2147 1520445900 2018.03.07 18:05 82.72400000 82.78500000 82.71500000 82.78700000 82.76896107 0.06837530 1577 1520446200 2018.03.07 18:10 82.78400000 82.80800000 82.75300000 82.82200000 82.77267906 0.06566337 1398 1520446500 2018.03.07 18:15 82.80700000 82.71600000 82.71400000 82.81500000 82.76728106 0.06535946 1596 1520446800 2018.03.07 18:20 82.71700000 82.72000000 82.69100000 82.73500000 82.76277810 0.05718999 1993 1520447100 2018.03.07 18:25 82.72100000 82.75900000 82.71600000 82.75900000 82.76241828 0.04721108 1369 1520447400 2018.03.07 18:30 82.75800000 82.76000000 82.73100000 82.79400000 82.76218797 0.04000726 1286 1520447700 2018.03.07 18:35 82.76100000 82.73200000 82.73200000 82.77300000 82.75931292 0.03617617 974 1520448000 2018.03.07 18:40 82.73300000 82.74100000 82.72700000 82.77800000 82.75756884 0.02728806 1099 1520448300 2018.03.07 18:45 82.74200000 82.73600000 82.72700000 82.76700000 82.75551466 0.02708240 1163 1520448600 2018.03.07 18:50 82.73600000 82.70400000 82.69600000 82.74100000 82.75060850 0.02986638 1400 1520448900 2018.03.07 18:55 82.70400000 82.58400000 82.58200000 82.70800000 82.73474103 0.04867439 1333 1520449200 2018.03.07 19:00 82.58500000 82.56700000 82.55700000 82.59800000 82.71876569 0.06396669 1593 1520449500 2018.03.07 19:05 82.56800000 82.54300000 82.53000000 82.61200000 82.70202610 0.07887646 1907 1520449800 2018.03.07 19:10 82.54300000 82.48300000 82.48200000 82.54300000 82.68116647 0.09544321 1596 1520450100 2018.03.07 19:15 82.48200000 82.51800000 82.44600000 82.56500000 82.66562681 0.10298693 1430 1520450400 2018.03.07 19:20 82.51900000 82.51000000 82.49100000 82.54300000 82.65080521 0.10865237 1320 1520450700 2018.03.07 19:25 82.50800000 82.53100000 82.48300000 82.55200000 82.63939519 0.11227679 1337 1520451000 2018.03.07 19:30 82.53000000 82.53700000 82.50700000 82.54400000 82.62964327 0.11246810 1088 1520451300 2018.03.07 19:35 82.53700000 82.54600000 82.52500000 82.56400000 82.62167724 0.11149855 981 1520451600 2018.03.07 19:40 82.54700000 82.56600000 82.51900000 82.58100000 82.61637465 0.11099745 990 1520451900 2018.03.07 19:45 82.56500000 82.58000000 82.55600000 82.59800000 82.61291039 0.10528757 717 1520452200 2018.03.07 19:50 82.58000000 82.60200000 82.57900000 82.60600000 82.61187131 0.09595768 761 1520452500 2018.03.07 19:55 82.60200000 82.64500000 82.60200000 82.65700000 82.61502642 0.09322356 751 1520452800 2018.03.07 20:00 82.64500000 82.60200000 82.60100000 82.66100000 82.61378581 0.09023812 1049 1520453100 2018.03.07 20:05 82.60100000 82.53100000 82.53100000 82.60500000 82.60590145 0.08538269 817 1520453400 2018.03.07 20:10 82.53100000 82.55300000 82.53100000 82.56300000 82.60086321 0.07818894 486 1520453700 2018.03.07 20:15 82.55200000 82.58800000 82.54400000 82.60200000 82.59963815 0.07225324 728 1520454000 2018.03.07 20:20 82.58800000 82.61900000 82.57900000 82.62500000 82.60148213 0.06577297 779 1520454300 2018.03.07 20:25 82.62000000 82.71500000 82.62000000 82.71900000 82.61229336 0.06876911 990 1520454600 2018.03.07 20:30 82.71500000 82.71500000 82.69800000 82.74200000 82.62207494 0.07501425 847 1520454900 2018.03.07 20:35 82.71500000 82.66100000 82.65900000 82.71500000 82.62578209 0.07714701 780 1520455200 2018.03.07 20:40 82.66200000 82.69200000 82.64400000 82.69700000 82.63208856 0.08080195 824 1520455500 2018.03.07 20:45 82.69200000 82.73400000 82.68900000 82.76700000 82.64179441 0.08624612 957 1520455800 2018.03.07 20:50 82.73500000 82.77600000 82.72700000 82.78100000 82.65457589 0.08959604 574 1520456100 2018.03.07 20:55 82.77700000 82.76800000 82.74300000 82.77700000 82.66537819 0.09233117 595 1520456400 2018.03.07 21:00 82.76700000 82.77700000 82.75500000 82.79400000 82.67600884 0.09305585 631 1520456700 2018.03.07 21:05 82.77700000 82.78800000 82.77000000 82.79800000 82.68667466 0.09438760 457 1520457000 2018.03.07 21:10 82.78800000 82.82000000 82.78800000 82.83100000 82.69937232 0.09704265 794 1520457300 2018.03.07 21:15 82.81900000 82.82200000 82.80900000 82.83400000 82.71105114 0.09816114 498 1520457600 2018.03.07 21:20 82.82400000 82.82600000 82.81000000 82.84900000 82.72199865 0.09904401 555 1520457900 2018.03.07 21:25 82.82500000 82.79000000 82.79000000 82.83100000 82.72847497 0.09666480 912 1520458200 2018.03.07 21:30 82.79100000 82.82900000 82.79100000 82.83300000 82.73804878 0.09719123 697 1520458500 2018.03.07 21:35 82.82900000 82.83300000 82.82200000 82.84400000 82.74709176 0.09918143 412 1520458800 2018.03.07 21:40 82.83400000 82.83700000 82.83200000 82.85500000 82.75565445 0.09742283 490 1520459100 2018.03.07 21:45 82.83600000 82.88200000 82.81700000 82.88200000 82.76768736 0.08953588 817 1520459400 2018.03.07 21:50 82.88200000 82.94200000 82.87900000 82.96300000 82.78428856 0.08606369 1715 1520459700 2018.03.07 21:55 82.94200000 82.90200000 82.89100000 82.97700000 82.79549917 0.07906728 1511 1520460000 2018.03.07 22:00 82.90300000 82.92700000 82.87100000 82.93800000 82.80802306 0.07454989 906 1520460300 2018.03.07 22:05 82.92600000 82.98700000 82.92200000 83.00300000 82.82506848 0.08225399 1058 1520460600 2018.03.07 22:10 82.98700000 82.98300000 82.98000000 83.03200000 82.84010958 0.08672408 743 1520460900 2018.03.07 22:15 82.98400000 82.96800000 82.94000000 82.99200000 82.85228962 0.08236978 718 1520461200 2018.03.07 22:20 82.96800000 82.98200000 82.94400000 82.98400000 82.86464299 0.07960429 797 1520461500 2018.03.07 22:25 82.98000000 82.98500000 82.96800000 82.99700000 82.87610556 0.07866908 639 1520461800 2018.03.07 22:30 82.98500000 82.99000000 82.97300000 83.01300000 82.88695265 0.07955073 988 1520462100 2018.03.07 22:35 82.99000000 83.04600000 82.98700000 83.04800000 82.90210002 0.08274690 660 1520462400 2018.03.07 22:40 83.04600000 83.02800000 83.02500000 83.05100000 82.91409049 0.08277065 614 1520462700 2018.03.07 22:45 83.02900000 83.03200000 83.02600000 83.04500000 82.92531997 0.08204999 557 1520463000 2018.03.07 22:50 83.03300000 82.98400000 82.97700000 83.03600000 82.93090854 0.07964074 440 1520463300 2018.03.07 22:55 82.98300000 83.00800000 82.98200000 83.01700000 82.93825059 0.07743247 635 1520463600 2018.03.07 23:00 83.00800000 82.98200000 82.97700000 83.01500000 82.94241720 0.07359016 786 1520463900 2018.03.07 23:05 82.98200000 82.95400000 82.95000000 82.98200000 82.94352032 0.06508626 480 1520464200 2018.03.07 23:10 82.95500000 82.94800000 82.94200000 82.95500000 82.94394696 0.05972939 303 1520464500 2018.03.07 23:15 82.94900000 82.93400000 82.93300000 82.95100000 82.94299963 0.05475369 321 1520464800 2018.03.07 23:20 82.93400000 82.94600000 82.93300000 82.94700000 82.94328538 0.04920351 170 1520465100 2018.03.07 23:25 82.94600000 82.95700000 82.94600000 82.96400000 82.94459153 0.04651249 167 1520465400 2018.03.07 23:30 82.95600000 82.99200000 82.95500000 82.99400000 82.94910663 0.04478218 215 1520465700 2018.03.07 23:35 82.99100000 83.01300000 82.97500000 83.02200000 82.95519171 0.04161333 346 1520466000 2018.03.07 23:40 83.01300000 83.03100000 83.01200000 83.04100000 82.96241155 0.03955857 317 1520466300 2018.03.07 23:45 83.03100000 83.02500000 83.02400000 83.03700000 82.96837235 0.03800397 342 1520466600 2018.03.07 23:50 83.02500000 83.01000000 83.01000000 83.03500000 82.97233689 0.03685824 572 1520466900 2018.03.07 23:55 83.01000000 82.99200000 82.99000000 83.01100000 82.97420957 0.03615205 536 1520467200 2018.03.08 00:00 82.97200000 82.98200000 82.96900000 82.99700000 82.97495151 0.03579380 135 1520467500 2018.03.08 00:05 82.98200000 82.96600000 82.95900000 83.00500000 82.97409899 0.03616966 795 1520467800 2018.03.08 00:10 82.96600000 82.95400000 82.93300000 82.97500000 82.97218480 0.03711168 621 1520468100 2018.03.08 00:15 82.95200000 82.95600000 82.95000000 82.95700000 82.97064339 0.03404260 1434 1520468400 2018.03.08 00:20 82.96100000 82.92900000 82.90700000 82.96100000 82.96667735 0.03419184 270 1520468700 2018.03.08 00:25 82.93000000 82.91800000 82.91400000 82.96000000 82.96204141 0.03411823 735 1520469000 2018.03.08 00:30 82.91800000 82.91200000 82.88900000 82.92500000 82.95727556 0.03698666 288 1520469300 2018.03.08 00:35 82.91200000 82.93600000 82.91100000 82.94000000 82.95524932 0.03612344 226 1520469600 2018.03.08 00:40 82.93600000 82.94500000 82.93300000 82.94600000 82.95427319 0.03597728 192 1520469900 2018.03.08 00:45 82.94600000 82.96200000 82.94500000 82.97700000 82.95500908 0.03579820 240 1520470200 2018.03.08 00:50 82.96200000 82.96600000 82.94900000 82.98500000 82.95605583 0.03553242 795 1520470500 2018.03.08 00:55 82.96500000 82.94600000 82.94100000 82.97100000 82.95509814 0.03556647 745 1520470800 2018.03.08 01:00 82.94600000 82.92200000 82.92100000 82.95800000 82.95194593 0.03731467 1194 1520471100 2018.03.08 01:05 82.92300000 82.94600000 82.92200000 82.94900000 82.95137965 0.03752532 576 1520471400 2018.03.08 01:10 82.94700000 82.91900000 82.89900000 82.94700000 82.94829588 0.03807885 747 1520471700 2018.03.08 01:15 82.92000000 82.92800000 82.91300000 82.93600000 82.94636294 0.03605018 427 1520472000 2018.03.08 01:20 82.92900000 82.95400000 82.92500000 82.96000000 82.94709028 0.03057209 341 1520472300 2018.03.08 01:25 82.95500000 82.98500000 82.95400000 82.98500000 82.95070073 0.02617115 306 1520472600 2018.03.08 01:30 82.98500000 83.02900000 82.98500000 83.03300000 82.95815780 0.02909739 345 1520472900 2018.03.08 01:35 83.03000000 83.04500000 83.01800000 83.04500000 82.96642849 0.03587632 435 1520473200 2018.03.08 01:40 83.04500000 83.06400000 83.03100000 83.07300000 82.97572101 0.04442463 434 1520473500 2018.03.08 01:45 83.06400000 83.06200000 83.04000000 83.06400000 82.98393806 0.05101778 390 1520473800 2018.03.08 01:50 83.06200000 83.08900000 83.04100000 83.10900000 82.99394396 0.05895707 540 1520474100 2018.03.08 01:55 83.08900000 83.10100000 83.08900000 83.12500000 83.00413977 0.06639364 609 1520474400 2018.03.08 02:00 83.10100000 83.08200000 83.05000000 83.11900000 83.01155503 0.06898992 1283 1520474700 2018.03.08 02:05 83.08200000 83.07800000 83.06800000 83.11000000 83.01788312 0.06935884 998 1520475000 2018.03.08 02:10 83.07800000 83.07700000 83.06500000 83.10800000 83.02351330 0.06810013 764 1520475300 2018.03.08 02:15 83.07800000 83.09700000 83.06600000 83.10400000 83.03051203 0.06902860 555 1520475600 2018.03.08 02:20 83.09600000 83.03500000 83.02900000 83.09600000 83.03093946 0.06644048 1074 1520475900 2018.03.08 02:25 83.03600000 83.02700000 83.01600000 83.05100000 83.03056427 0.06455705 718 1520476200 2018.03.08 02:30 83.02700000 83.13200000 83.02700000 83.17300000 83.04022482 0.06824288 1696 1520476500 2018.03.08 02:35 83.13200000 83.08200000 83.07500000 83.13200000 83.04420341 0.06615239 738 1520476800 2018.03.08 02:40 83.08500000 83.05500000 83.05200000 83.09500000 83.04523165 0.06038478 861 1520477100 2018.03.08 02:45 83.05500000 83.06000000 83.02300000 83.06300000 83.04663816 0.05627939 772 1520477400 2018.03.08 02:50 83.05900000 83.08200000 83.04700000 83.10500000 83.05000596 0.04881047 1115 1520477700 2018.03.08 02:55 83.08200000 83.02600000 83.02300000 83.10700000 83.04771968 0.04134297 1057 1520478000 2018.03.08 03:00 83.02500000 83.02300000 83.01800000 83.05500000 83.04536542 0.03703091 831 1520478300 2018.03.08 03:05 83.02400000 83.02600000 83.00500000 83.04000000 83.04352110 0.03575615 638 1520478600 2018.03.08 03:10 83.02600000 83.04000000 83.01900000 83.08000000 83.04318575 0.03581239 1209 1520478900 2018.03.08 03:15 83.04100000 83.04500000 83.02400000 83.07400000 83.04335854 0.03571152 848 1520479200 2018.03.08 03:20 83.04500000 83.05300000 83.02800000 83.08000000 83.04427677 0.03496180 761 1520479500 2018.03.08 03:25 83.05300000 83.02400000 83.01800000 83.06200000 83.04234565 0.03603055 645 1520479800 2018.03.08 03:30 83.02500000 83.00800000 82.99100000 83.03500000 83.03907464 0.03686694 785 1520480100 2018.03.08 03:35 83.00800000 83.06200000 83.00700000 83.07300000 83.04125800 0.03355415 882 1520480400 2018.03.08 03:40 83.06100000 83.04800000 83.02300000 83.06500000 83.04190010 0.03208127 642 1520480700 2018.03.08 03:45 83.04800000 83.07000000 83.04700000 83.08500000 83.04457628 0.03079070 676 1520481000 2018.03.08 03:50 83.07000000 83.04100000 83.03900000 83.07900000 83.04423568 0.03001964 640 1520481300 2018.03.08 03:55 83.04000000 83.05100000 83.03800000 83.07000000 83.04487990 0.02752990 603 1520481600 2018.03.08 04:00 83.05100000 83.07700000 83.03900000 83.07900000 83.04793896 0.02780006 828 1520481900 2018.03.08 04:05 83.07600000 83.06200000 83.05400000 83.08700000 83.04927811 0.02735156 590 1520482200 2018.03.08 04:10 83.06300000 83.05800000 83.05300000 83.08100000 83.05010876 0.02024446 508 1520482500 2018.03.08 04:15 83.05700000 83.05500000 83.05000000 83.07500000 83.05057460 0.01902850 469 1520482800 2018.03.08 04:20 83.05600000 83.04900000 83.04200000 83.06500000 83.05042463 0.01898628 560 1520483100 2018.03.08 04:25 83.04900000 83.05600000 83.03600000 83.06600000 83.05095562 0.01898731 768 1520483400 2018.03.08 04:30 83.05500000 83.06200000 83.04400000 83.09600000 83.05200747 0.01811844 821 1520483700 2018.03.08 04:35 83.06200000 83.11400000 83.06200000 83.11800000 83.05791152 0.02304353 718 1520484000 2018.03.08 04:40 83.11300000 83.08600000 83.07500000 83.13600000 83.06058661 0.02314569 704 1520484300 2018.03.08 04:45 83.08600000 83.09600000 83.08100000 83.10100000 83.06395931 0.02384222 421 1520484600 2018.03.08 04:50 83.09600000 83.06400000 83.05400000 83.10700000 83.06396319 0.02323332 482 1520484900 2018.03.08 04:55 83.06400000 83.02700000 83.01700000 83.06400000 83.06044289 0.02369778 558 1520485200 2018.03.08 05:00 83.02800000 83.02600000 83.00400000 83.03600000 83.05716261 0.02459657 507 1520485500 2018.03.08 05:05 83.02700000 83.06700000 83.02600000 83.07200000 83.05809951 0.02350257 712 1520485800 2018.03.08 05:10 83.06800000 83.06300000 83.05200000 83.08300000 83.05856622 0.02061384 557 1520486100 2018.03.08 05:15 83.06400000 83.05400000 83.02700000 83.06600000 83.05813134 0.02068696 663 1520486400 2018.03.08 05:20 83.05400000 83.07700000 83.05400000 83.07900000 83.05992836 0.02067001 587 1520486700 2018.03.08 05:25 83.07700000 83.06000000 83.05300000 83.08400000 83.05993518 0.02054619 682 1520487000 2018.03.08 05:30 83.06200000 83.10600000 83.06100000 83.12300000 83.06432231 0.02192571 858 1520487300 2018.03.08 05:35 83.10600000 83.08200000 83.07400000 83.10600000 83.06600590 0.02193485 504 1520487600 2018.03.08 05:40 83.08300000 83.08900000 83.06700000 83.09100000 83.06819581 0.02234111 339 1520487900 2018.03.08 05:45 83.08800000 83.07200000 83.06700000 83.09200000 83.06855811 0.02231802 315 1520488200 2018.03.08 05:50 83.07300000 83.05900000 83.05100000 83.07800000 83.06764782 0.02229944 347 1520488500 2018.03.08 05:55 83.06000000 83.08600000 83.06000000 83.08600000 83.06939564 0.02240118 332 1520488800 2018.03.08 06:00 83.08600000 83.07500000 83.05200000 83.09000000 83.06992939 0.02193407 529 1520489100 2018.03.08 06:05 83.07500000 83.04400000 83.02100000 83.08800000 83.06745993 0.02266469 668 1520489400 2018.03.08 06:10 83.04500000 83.05700000 83.03900000 83.05800000 83.06646374 0.02289366 374 1520489700 2018.03.08 06:15 83.05800000 83.05800000 83.04500000 83.06500000 83.06565767 0.02041753 326 1520490000 2018.03.08 06:20 83.05900000 83.06200000 83.04900000 83.08100000 83.06530932 0.01993372 460 1520490300 2018.03.08 06:25 83.06200000 83.07100000 83.06100000 83.08000000 83.06585129 0.01877658 270 1520490600 2018.03.08 06:30 83.07200000 83.07800000 83.05700000 83.08200000 83.06700831 0.01901506 321 1520490900 2018.03.08 06:35 83.07700000 83.07100000 83.05600000 83.08400000 83.06738847 0.01678811 411 1520491200 2018.03.08 06:40 83.07100000 83.04400000 83.03700000 83.07200000 83.06516100 0.01531563 339 1520491500 2018.03.08 06:45 83.04300000 83.02400000 83.01100000 83.05800000 83.06124090 0.01859462 470 1520491800 2018.03.08 06:50 83.02500000 83.01900000 83.01500000 83.03000000 83.05721796 0.02182709 277 1520492100 2018.03.08 06:55 83.01900000 83.03600000 83.01200000 83.03900000 83.05519720 0.02297578 644 1520492400 2018.03.08 07:00 83.03600000 83.00400000 83.00000000 83.03600000 83.05032128 0.02653910 574 1520492700 2018.03.08 07:05 83.00400000 83.01100000 82.99500000 83.01200000 83.04657639 0.02905151 443 1520493000 2018.03.08 07:10 83.00900000 83.02500000 83.00800000 83.03200000 83.04452150 0.02688438 419 1520493300 2018.03.08 07:15 83.02500000 83.03300000 83.02400000 83.04300000 83.04342421 0.02596878 422 1520493600 2018.03.08 07:20 83.03300000 82.98000000 82.97700000 83.03300000 83.03738381 0.02885500 507 1520493900 2018.03.08 07:25 82.97900000 82.92500000 82.91900000 82.98200000 83.02668059 0.03916750 637 1520494200 2018.03.08 07:30 82.92600000 82.90100000 82.90100000 82.93800000 83.01471101 0.04999169 780 1520494500 2018.03.08 07:35 82.90100000 82.91700000 82.89300000 82.92800000 83.00540520 0.05422214 562 1520494800 2018.03.08 07:40 82.91700000 82.90400000 82.89600000 82.93000000 82.99574756 0.05878646 622 1520495100 2018.03.08 07:45 82.90500000 82.91900000 82.90200000 82.92800000 82.98843827 0.06205749 394 1520495400 2018.03.08 07:50 82.92000000 82.94000000 82.90600000 82.94100000 82.98382510 0.06222148 963 1520495700 2018.03.08 07:55 82.94000000 82.93900000 82.93500000 82.95100000 82.97955605 0.06173977 650 1520496000 2018.03.08 08:00 82.93900000 82.95100000 82.93600000 82.97500000 82.97683642 0.05978920 716 1520496300 2018.03.08 08:05 82.95100000 82.97800000 82.95000000 82.98400000 82.97694724 0.05594365 609 1520496600 2018.03.08 08:10 82.97700000 82.95100000 82.93000000 82.98100000 82.97447607 0.05164346 455 1520496900 2018.03.08 08:15 82.95200000 82.95700000 82.93800000 82.97000000 82.97281169 0.04705314 690 1520497200 2018.03.08 08:20 82.95800000 82.96500000 82.95600000 82.98000000 82.97206772 0.04425458 307 1520497500 2018.03.08 08:25 82.96600000 82.96400000 82.95400000 82.97400000 82.97129936 0.04263875 392 1520497800 2018.03.08 08:30 82.96400000 82.93100000 82.93100000 82.96700000 82.96746133 0.04153783 346 1520498100 2018.03.08 08:35 82.93100000 82.93700000 82.92800000 82.95500000 82.96456025 0.03850072 233 1520498400 2018.03.08 08:40 82.93600000 82.93400000 82.93200000 82.94800000 82.96164975 0.03732276 385 1520498700 2018.03.08 08:45 82.93700000 82.97700000 82.93400000 82.98000000 82.96311168 0.03626435 479 1520499000 2018.03.08 08:50 82.97600000 82.94500000 82.94400000 82.97900000 82.96138676 0.03299650 494 1520499300 2018.03.08 08:55 82.94400000 82.91700000 82.89000000 82.95200000 82.95715945 0.02795418 800 1520499600 2018.03.08 09:00 82.91700000 82.92100000 82.89900000 82.94700000 82.95371569 0.02655377 837 1520499900 2018.03.08 09:05 82.92100000 82.88000000 82.88000000 82.92600000 82.94669515 0.02723472 469 1520500200 2018.03.08 09:10 82.87900000 82.88900000 82.87200000 82.90500000 82.94120037 0.02672497 813 1520500500 2018.03.08 09:15 82.88900000 82.88200000 82.86900000 82.90200000 82.93556224 0.02848393 728 1520500800 2018.03.08 09:20 82.88200000 82.86900000 82.86000000 82.89500000 82.92922298 0.03133493 673 1520501100 2018.03.08 09:25 82.86800000 82.82900000 82.82400000 82.87200000 82.91967793 0.03927885 600 1520501400 2018.03.08 09:30 82.82900000 82.86100000 82.81000000 82.87500000 82.91408956 0.04209743 828 1520501700 2018.03.08 09:35 82.86000000 82.90000000 82.85900000 82.90900000 82.91274770 0.04211715 811 1520502000 2018.03.08 09:40 82.90100000 82.87100000 82.87100000 82.90800000 82.90877173 0.04294899 977 1520502300 2018.03.08 09:45 82.87100000 82.81500000 82.80200000 82.87100000 82.89984108 0.04628039 985 1520502600 2018.03.08 09:50 82.81500000 82.82100000 82.79500000 82.82600000 82.89233241 0.04928875 640 1520502900 2018.03.08 09:55 82.82000000 82.83800000 82.81800000 82.84200000 82.88715789 0.04945778 745 1520503200 2018.03.08 10:00 82.83900000 82.82900000 82.79900000 82.85200000 82.88161905 0.04878444 1131 1520503500 2018.03.08 10:05 82.83000000 82.80000000 82.78900000 82.85500000 82.87384581 0.04944374 1202 1520503800 2018.03.08 10:10 82.80000000 82.79400000 82.79400000 82.82400000 82.86624144 0.05179136 819 1520504100 2018.03.08 10:15 82.79500000 82.76100000 82.74700000 82.79500000 82.85621845 0.05562773 1136 1520504400 2018.03.08 10:20 82.76200000 82.73500000 82.73100000 82.77900000 82.84467383 0.06058910 992 1520504700 2018.03.08 10:25 82.73500000 82.74600000 82.73400000 82.77000000 82.83527633 0.05813447 555 1520505000 2018.03.08 10:30 82.74700000 82.73100000 82.72900000 82.76600000 82.82534525 0.05833990 674 1520505300 2018.03.08 10:35 82.73200000 82.74700000 82.73200000 82.76300000 82.81788380 0.05792332 690 1520505600 2018.03.08 10:40 82.74700000 82.77100000 82.73800000 82.78100000 82.81341867 0.05439082 870 1520505900 2018.03.08 10:45 82.77000000 82.82300000 82.76800000 82.83900000 82.81433118 0.05232733 1474 1520506200 2018.03.08 10:50 82.82300000 82.81700000 82.80900000 82.84000000 82.81458535 0.04960831 1221 1520506500 2018.03.08 10:55 82.81600000 82.81000000 82.79500000 82.82700000 82.81414865 0.04721850 836 1520506800 2018.03.08 11:00 82.81100000 82.80100000 82.78700000 82.85800000 82.81289640 0.04545826 1166 1520507100 2018.03.08 11:05 82.80000000 82.77500000 82.77300000 82.81300000 82.80928722 0.04540739 1228 1520507400 2018.03.08 11:10 82.77600000 82.78100000 82.77600000 82.81000000 82.80659320 0.04377427 914 1520507700 2018.03.08 11:15 82.78200000 82.78900000 82.78200000 82.82100000 82.80491766 0.03810301 893 1520508000 2018.03.08 11:20 82.79000000 82.74200000 82.74200000 82.79800000 82.79892550 0.03527341 627 1520508300 2018.03.08 11:25 82.74300000 82.76900000 82.74300000 82.79500000 82.79607545 0.03462826 730 1520508600 2018.03.08 11:30 82.76800000 82.74600000 82.73600000 82.77000000 82.79130636 0.03413547 608 1520508900 2018.03.08 11:35 82.74700000 82.74300000 82.73800000 82.75400000 82.78670575 0.03238239 505 1520509200 2018.03.08 11:40 82.74400000 82.71600000 82.71600000 82.74500000 82.77997187 0.03205433 452 1520509500 2018.03.08 11:45 82.71600000 82.69400000 82.68500000 82.71600000 82.77178408 0.03451781 559 1520509800 2018.03.08 11:50 82.69400000 82.70900000 82.69200000 82.72400000 82.76580464 0.03552902 561 1520510100 2018.03.08 11:55 82.70900000 82.72700000 82.69400000 82.73700000 82.76210896 0.03601184 1044 1520510400 2018.03.08 12:00 82.72700000 82.72200000 82.70900000 82.73400000 82.75828906 0.03637805 577 1520510700 2018.03.08 12:05 82.72100000 82.74500000 82.72000000 82.76500000 82.75702343 0.03640410 564 1520511000 2018.03.08 12:10 82.74400000 82.75500000 82.74200000 82.77400000 82.75683073 0.03595052 463 1520511300 2018.03.08 12:15 82.75500000 82.76100000 82.74400000 82.77300000 82.75722780 0.03586469 402 1520511600 2018.03.08 12:20 82.76100000 82.76700000 82.75400000 82.77700000 82.75815849 0.03574938 337 1520511900 2018.03.08 12:25 82.76700000 82.76000000 82.75800000 82.78500000 82.75833387 0.03268939 596 1520512200 2018.03.08 12:30 82.75900000 82.76400000 82.74500000 82.77600000 82.75887350 0.03005496 462 1520512500 2018.03.08 12:35 82.76400000 82.77900000 82.76100000 82.78900000 82.76079031 0.02866922 595 1520512800 2018.03.08 12:40 82.78000000 82.75400000 82.75300000 82.78300000 82.76014361 0.02701336 432 1520513100 2018.03.08 12:45 82.75300000 82.74700000 82.73800000 82.75800000 82.75889184 0.02645261 557 1520513400 2018.03.08 12:50 82.74800000 82.76700000 82.74700000 82.77200000 82.75966405 0.02638779 356 1520513700 2018.03.08 12:55 82.76600000 82.75700000 82.75500000 82.77400000 82.75941033 0.02543369 269 1520514000 2018.03.08 13:00 82.75800000 82.73500000 82.73300000 82.76300000 82.75708553 0.02457366 434 1520514300 2018.03.08 13:05 82.73400000 82.75900000 82.72500000 82.76600000 82.75726786 0.02452066 612 1520514600 2018.03.08 13:10 82.75800000 82.74500000 82.74100000 82.77800000 82.75609950 0.02399665 441 1520514900 2018.03.08 13:15 82.74400000 82.74600000 82.73800000 82.75700000 82.75513764 0.02351165 304 1520515200 2018.03.08 13:20 82.74700000 82.73200000 82.73000000 82.75800000 82.75293405 0.02164865 369 1520515500 2018.03.08 13:25 82.73200000 82.73600000 82.71400000 82.73800000 82.75132129 0.01723821 562 1520515800 2018.03.08 13:30 82.73600000 82.75600000 82.73400000 82.77100000 82.75176688 0.01447233 542 1520516100 2018.03.08 13:35 82.75700000 82.76700000 82.75100000 82.76800000 82.75321765 0.01377599 428 1520516400 2018.03.08 13:40 82.76800000 82.74900000 82.72400000 82.77000000 82.75281597 0.01194865 516 1520516700 2018.03.08 13:45 82.74900000 82.74500000 82.72100000 82.75600000 82.75207159 0.01204830 402 1520517000 2018.03.08 13:50 82.74600000 82.76100000 82.73300000 82.76300000 82.75292192 0.01206511 499 1520517300 2018.03.08 13:55 82.76000000 82.76100000 82.73100000 82.76300000 82.75369126 0.01199839 564 1520517600 2018.03.08 14:00 82.76100000 82.81300000 82.76100000 82.81400000 82.75933971 0.01759153 549 1520517900 2018.03.08 14:05 82.81300000 82.79500000 82.78600000 82.81800000 82.76273593 0.01977221 466 1520518200 2018.03.08 14:10 82.79600000 82.82800000 82.79400000 82.83100000 82.76895155 0.02562392 621 1520518500 2018.03.08 14:15 82.82800000 82.84100000 82.81600000 82.84800000 82.77581331 0.03188284 630 1520518800 2018.03.08 14:20 82.84100000 82.84300000 82.82400000 82.84700000 82.78221204 0.03666939 588 1520519100 2018.03.08 14:25 82.84300000 82.82500000 82.80100000 82.84300000 82.78628709 0.03828143 433 1520519400 2018.03.08 14:30 82.82600000 82.82900000 82.81800000 82.84300000 82.79035498 0.04046120 358 1520519700 2018.03.08 14:35 82.83000000 82.81700000 82.80700000 82.83200000 82.79289260 0.04099130 410 1520520000 2018.03.08 14:40 82.81800000 82.84600000 82.81000000 82.84800000 82.79795045 0.04197838 536 1520520300 2018.03.08 14:45 82.84600000 82.82800000 82.81200000 82.91600000 82.80081231 0.04237643 3166 1520520600 2018.03.08 14:50 82.82700000 82.80200000 82.77700000 82.83900000 82.80092543 0.04052547 1195 1520520900 2018.03.08 14:55 82.80100000 82.80400000 82.76600000 82.80800000 82.80121824 0.03868006 1355 1520521200 2018.03.08 15:00 82.80400000 82.84100000 82.78700000 82.85200000 82.80500698 0.03693547 1567 1520521500 2018.03.08 15:05 82.84100000 82.83000000 82.82900000 82.88000000 82.80738727 0.03416994 1575 1520521800 2018.03.08 15:10 82.82900000 82.84800000 82.82200000 82.86300000 82.81125515 0.03351439 1509 1520522100 2018.03.08 15:15 82.84700000 82.82000000 82.81600000 82.85100000 82.81208799 0.03208942 1225 1520522400 2018.03.08 15:20 82.81900000 82.80000000 82.78500000 82.82800000 82.81093675 0.02904160 1184 1520522700 2018.03.08 15:25 82.80100000 82.79500000 82.77500000 82.80200000 82.80941897 0.02564111 788 1520523000 2018.03.08 15:30 82.79500000 82.80300000 82.71700000 82.80600000 82.80880764 0.02353131 2685 1520523300 2018.03.08 15:35 82.80400000 82.78000000 82.76000000 82.80600000 82.80606405 0.02337921 2886 1520523600 2018.03.08 15:40 82.78200000 82.78300000 82.75700000 82.80000000 82.80386748 0.02505198 2375 1520523900 2018.03.08 15:45 82.78400000 82.77700000 82.75900000 82.80500000 82.80130867 0.02708353 2778 1520524200 2018.03.08 15:50 82.77600000 82.74100000 82.72600000 82.78700000 82.79556499 0.03229590 1748 1520524500 2018.03.08 15:55 82.74200000 82.76000000 82.74000000 82.77700000 82.79217784 0.03320884 1504 1520524800 2018.03.08 16:00 82.76100000 82.80000000 82.75400000 82.80000000 82.79292281 0.03091977 1650 1520525100 2018.03.08 16:05 82.80000000 82.84100000 82.78200000 82.84200000 82.79750159 0.03016486 1382 1520525400 2018.03.08 16:10 82.84100000 82.84900000 82.80800000 82.85900000 82.80240620 0.03019168 1333 1520525700 2018.03.08 16:15 82.85100000 82.84900000 82.84500000 82.87900000 82.80684371 0.03103329 1224 1520526000 2018.03.08 16:20 82.84900000 82.85700000 82.83900000 82.87900000 82.81162050 0.03163905 1053 1520526300 2018.03.08 16:25 82.85800000 82.81200000 82.80700000 82.86000000 82.81165664 0.03142880 1275 1520526600 2018.03.08 16:30 82.81200000 82.94200000 82.76900000 82.94500000 82.82407029 0.04317343 2235 1520526900 2018.03.08 16:35 82.94300000 82.88100000 82.88000000 82.98700000 82.82949217 0.04554677 2255 1520527200 2018.03.08 16:40 82.88000000 82.87400000 82.87000000 82.91400000 82.83373101 0.04740855 1795 1520527500 2018.03.08 16:45 82.87400000 82.83800000 82.81900000 82.88800000 82.83413758 0.04750877 1899 1520527800 2018.03.08 16:50 82.83900000 82.77800000 82.77500000 82.87700000 82.82879114 0.04766305 1489 1520528100 2018.03.08 16:55 82.77800000 82.73600000 82.70600000 82.80800000 82.81995389 0.05029138 2152 1520528400 2018.03.08 17:00 82.73500000 82.70200000 82.69000000 82.75600000 82.80872019 0.05572506 2050 1520528700 2018.03.08 17:05 82.70100000 82.71500000 82.67700000 82.73700000 82.79979446 0.05970233 1726 1520529000 2018.03.08 17:10 82.71500000 82.76600000 82.68700000 82.77300000 82.79657594 0.06048726 1497 1520529300 2018.03.08 17:15 82.76500000 82.73600000 82.72800000 82.77000000 82.79080680 0.06263050 1042 1520529600 2018.03.08 17:20 82.73600000 82.76200000 82.73500000 82.77800000 82.78806330 0.06343015 1157 1520529900 2018.03.08 17:25 82.76300000 82.74600000 82.74000000 82.79300000 82.78405727 0.06489535 1333 1520530200 2018.03.08 17:30 82.74600000 82.68600000 82.68600000 82.75100000 82.77471848 0.07013619 1365 1520530500 2018.03.08 17:35 82.68600000 82.59000000 82.58400000 82.70800000 82.75712624 0.08597144 1589 1520530800 2018.03.08 17:40 82.58900000 82.60900000 82.57700000 82.64900000 82.74301898 0.09590049 1563 1520531100 2018.03.08 17:45 82.61000000 82.57700000 82.56400000 82.61000000 82.72720765 0.10510950 1198 1520531400 2018.03.08 17:50 82.57800000 82.56000000 82.54900000 82.58600000 82.71128311 0.11273528 1274 1520531700 2018.03.08 17:55 82.56100000 82.52800000 82.52600000 82.57900000 82.69382758 0.12068360 1808 1520532000 2018.03.08 18:00 82.53200000 82.58600000 82.50900000 82.60400000 82.68355828 0.12034226 2004 1520532300 2018.03.08 18:05 82.58400000 82.58800000 82.57700000 82.62200000 82.67445750 0.12115308 1116 1520532600 2018.03.08 18:10 82.58900000 82.64600000 82.58200000 82.65100000 82.67174726 0.10611028 1141 1520532900 2018.03.08 18:15 82.65100000 82.63000000 82.62400000 82.67400000 82.66777133 0.09622735 1154 1520533200 2018.03.08 18:20 82.63000000 82.65500000 82.62100000 82.66400000 82.66655501 0.08457175 1241 1520533500 2018.03.08 18:25 82.65500000 82.61600000 82.60300000 82.65500000 82.66174025 0.07600224 949 1520533800 2018.03.08 18:30 82.61700000 82.59600000 82.58000000 82.62300000 82.65547927 0.07230204 990 1520534100 2018.03.08 18:35 82.59500000 82.55800000 82.55700000 82.61200000 82.64619553 0.07228809 1540 1520534400 2018.03.08 18:40 82.55800000 82.50100000 82.49900000 82.56000000 82.63236739 0.07705700 1319 1520534700 2018.03.08 18:45 82.50200000 82.52900000 82.49800000 82.53700000 82.62252287 0.07776899 1264 1520535000 2018.03.08 18:50 82.52900000 82.56200000 82.49700000 82.56200000 82.61675879 0.07159541 1211 1520535300 2018.03.08 18:55 82.56300000 82.60900000 82.56300000 82.62900000 82.61601986 0.06636015 917 1520535600 2018.03.08 19:00 82.60900000 82.62000000 82.59100000 82.65500000 82.61639892 0.05789252 1061 1520535900 2018.03.08 19:05 82.62000000 82.62400000 82.60600000 82.64100000 82.61712283 0.05048057 875 1520536200 2018.03.08 19:10 82.62500000 82.58800000 82.57100000 82.62900000 82.61434923 0.04693573 1202 1520536500 2018.03.08 19:15 82.58800000 82.59100000 82.56800000 82.61000000 82.61212549 0.04572993 1035 1520536800 2018.03.08 19:20 82.59200000 82.56500000 82.56000000 82.60900000 82.60763735 0.04462568 862 1520537100 2018.03.08 19:25 82.56600000 82.60400000 82.56400000 82.62100000 82.60729094 0.04394948 733 1520537400 2018.03.08 19:30 82.60300000 82.57500000 82.56600000 82.60400000 82.60421561 0.04202450 705 1520537700 2018.03.08 19:35 82.57400000 82.61000000 82.57100000 82.61400000 82.60476650 0.03860489 686 1520538000 2018.03.08 19:40 82.60900000 82.59300000 82.58800000 82.62600000 82.60364588 0.03813836 735 1520538300 2018.03.08 19:45 82.59200000 82.59000000 82.57400000 82.62400000 82.60234628 0.03776087 835 1520538600 2018.03.08 19:50 82.59000000 82.57300000 82.54900000 82.59100000 82.59955139 0.03618543 778 1520538900 2018.03.08 19:55 82.57300000 82.60900000 82.56700000 82.61800000 82.60045126 0.03589391 885 1520539200 2018.03.08 20:00 82.61000000 82.62400000 82.59300000 82.62700000 82.60269400 0.03511922 744 1520539500 2018.03.08 20:05 82.62300000 82.62500000 82.61000000 82.62800000 82.60481838 0.03632222 498 1520539800 2018.03.08 20:10 82.62400000 82.61800000 82.61500000 82.63700000 82.60607377 0.03697164 529 1520540100 2018.03.08 20:15 82.61800000 82.59200000 82.58900000 82.62600000 82.60473341 0.03493174 638 1520540400 2018.03.08 20:20 82.59100000 82.56600000 82.55700000 82.59200000 82.60104452 0.02620750 532 1520540700 2018.03.08 20:25 82.56600000 82.57000000 82.54400000 82.57300000 82.59808789 0.02123358 606 1520541000 2018.03.08 20:30 82.57100000 82.56900000 82.54900000 82.57700000 82.59531762 0.02056148 610 1520541300 2018.03.08 20:35 82.56900000 82.55900000 82.54900000 82.57900000 82.59185880 0.02184085 536 1520541600 2018.03.08 20:40 82.55900000 82.55000000 82.55000000 82.57300000 82.58787225 0.02289352 671 1520541900 2018.03.08 20:45 82.54900000 82.55000000 82.52600000 82.55600000 82.58426537 0.02303112 650 1520542200 2018.03.08 20:50 82.54900000 82.55300000 82.53600000 82.56100000 82.58128771 0.02424219 620 1520542500 2018.03.08 20:55 82.55200000 82.55300000 82.53800000 82.56800000 82.57859364 0.02522357 534 1520542800 2018.03.08 21:00 82.55200000 82.53600000 82.52700000 82.55500000 82.57453711 0.02744581 564 1520543100 2018.03.08 21:05 82.53700000 82.51300000 82.51100000 82.53900000 82.56867643 0.03090944 596 1520543400 2018.03.08 21:10 82.51300000 82.52300000 82.51100000 82.53400000 82.56432629 0.03348449 458 1520543700 2018.03.08 21:15 82.52400000 82.54500000 82.52400000 82.55300000 82.56248569 0.03258651 341 1520544000 2018.03.08 21:20 82.54500000 82.54800000 82.54200000 82.56100000 82.56110610 0.03230731 381 1520544300 2018.03.08 21:25 82.54700000 82.57100000 82.53600000 82.58000000 82.56204838 0.03156002 611 1520544600 2018.03.08 21:30 82.57100000 82.58100000 82.52700000 82.58300000 82.56385330 0.03147494 744 1520544900 2018.03.08 21:35 82.58000000 82.60900000 82.57600000 82.61400000 82.56815298 0.03123539 434 1520545200 2018.03.08 21:40 82.60900000 82.64500000 82.60300000 82.64900000 82.57547175 0.03404515 405 1520545500 2018.03.08 21:45 82.64500000 82.70600000 82.63800000 82.73600000 82.58790301 0.04591318 1856 1520545800 2018.03.08 21:50 82.70500000 82.72900000 82.68600000 82.74100000 82.60134082 0.05911109 2023 1520546100 2018.03.08 21:55 82.72800000 82.72900000 82.72000000 82.76200000 82.61349883 0.06959658 1419 1520546400 2018.03.08 22:00 82.72900000 82.80300000 82.71700000 82.81400000 82.63154656 0.08627894 1368 1520546700 2018.03.08 22:05 82.80300000 82.77900000 82.77500000 82.81400000 82.64558975 0.09598422 1054 1520547000 2018.03.08 22:10 82.77800000 82.75700000 82.75600000 82.79600000 82.65620025 0.10129477 765 1520547300 2018.03.08 22:15 82.75700000 82.77200000 82.75000000 82.78600000 82.66722880 0.10588287 644 1520547600 2018.03.08 22:20 82.77300000 82.73800000 82.73500000 82.78800000 82.67396891 0.10595943 865 1520547900 2018.03.08 22:25 82.73700000 82.76500000 82.72700000 82.77000000 82.68263854 0.10678529 778 1520548200 2018.03.08 22:30 82.76500000 82.77200000 82.70900000 82.78200000 82.69114915 0.10696709 1181 1520548500 2018.03.08 22:35 82.77200000 82.73000000 82.73000000 82.77200000 82.69484923 0.10368942 1089 1520548800 2018.03.08 22:40 82.73000000 82.68400000 82.67500000 82.74900000 82.69381597 0.09724028 1193 1520549100 2018.03.08 22:45 82.68400000 82.66600000 82.62500000 82.69300000 82.69116683 0.08835853 1250 1520549400 2018.03.08 22:50 82.66500000 82.72400000 82.66500000 82.76800000 82.69429380 0.08029713 1873 1520549700 2018.03.08 22:55 82.72400000 82.77200000 82.72300000 82.78000000 82.70169439 0.07447292 1120 1520550000 2018.03.08 23:00 82.77200000 82.81200000 82.75800000 82.81200000 82.71219969 0.06897871 1037 1520550300 2018.03.08 23:05 82.81100000 82.82200000 82.80100000 82.83300000 82.72265686 0.06408042 626 1520550600 2018.03.08 23:10 82.82100000 82.79500000 82.78800000 82.82900000 82.72954668 0.05627548 695 1520550900 2018.03.08 23:15 82.79600000 82.73400000 82.73400000 82.81500000 82.72997081 0.04926435 470 1520551200 2018.03.08 23:20 82.73400000 82.70700000 82.70500000 82.75600000 82.72778311 0.04673225 482 1520551500 2018.03.08 23:25 82.70700000 82.70900000 82.70700000 82.72900000 82.72599424 0.04754288 428 1520551800 2018.03.08 23:30 82.71000000 82.70400000 82.70300000 82.73900000 82.72389955 0.04882184 522 1520552100 2018.03.08 23:35 82.70400000 82.68400000 82.68300000 82.71000000 82.72009960 0.05145572 295 1520552400 2018.03.08 23:40 82.68400000 82.67900000 82.66600000 82.68400000 82.71618535 0.05061220 199 1520552700 2018.03.08 23:45 82.67900000 82.65600000 82.65400000 82.68100000 82.71045341 0.05276032 299 1520553000 2018.03.08 23:50 82.65600000 82.65800000 82.65400000 82.66400000 82.70545785 0.05499678 316 1520553300 2018.03.08 23:55 82.65700000 82.68300000 82.65600000 82.68700000 82.70331901 0.05399405 427 1520553600 2018.03.09 00:00 82.69300000 82.65400000 82.64700000 82.79200000 82.69862196 0.05621653 238 1520553900 2018.03.09 00:05 82.65400000 82.64100000 82.64100000 82.65600000 82.69313415 0.05751698 348 1520554200 2018.03.09 00:10 82.64700000 82.64400000 82.63500000 82.65900000 82.68845471 0.05725390 438 1520554500 2018.03.09 00:15 82.64700000 82.72000000 82.64700000 82.72200000 82.69145902 0.05600585 807 1520554800 2018.03.09 00:20 82.72100000 82.71700000 82.69400000 82.72500000 82.69389150 0.05555923 784 1520555100 2018.03.09 00:25 82.71700000 82.71300000 82.70900000 82.74500000 82.69571135 0.05482494 1115 1520555400 2018.03.09 00:30 82.71200000 82.74400000 82.71200000 82.75000000 82.70031027 0.05431392 242 1520555700 2018.03.09 00:35 82.74400000 82.73900000 82.73500000 82.77600000 82.70399501 0.05200497 259 1520556000 2018.03.09 00:40 82.74100000 82.78200000 82.74100000 82.80500000 82.71142406 0.04901647 597 1520556300 2018.03.09 00:45 82.78400000 82.81200000 82.78400000 82.81900000 82.72100272 0.04939652 629 1520556600 2018.03.09 00:50 82.81200000 82.81500000 82.80100000 82.82300000 82.72995484 0.05375521 531 1520556900 2018.03.09 00:55 82.81500000 82.74700000 82.73900000 82.82900000 82.73157819 0.05449271 1232 1520557200 2018.03.09 01:00 82.74800000 82.77700000 82.72800000 82.77900000 82.73590407 0.05669276 1883 1520557500 2018.03.09 01:05 82.77600000 82.79200000 82.77500000 82.79600000 82.74124654 0.05961986 602 1520557800 2018.03.09 01:10 82.79200000 82.80000000 82.79100000 82.81200000 82.74684211 0.06240953 660 1520558100 2018.03.09 01:15 82.80100000 82.83800000 82.80000000 82.83800000 82.75552381 0.06686732 690 1520558400 2018.03.09 01:20 82.83900000 82.84000000 82.83000000 82.85100000 82.76356917 0.06980186 391 1520558700 2018.03.09 01:25 82.84000000 82.83900000 82.83300000 82.85000000 82.77075305 0.06969310 408 1520559000 2018.03.09 01:30 82.83900000 82.86200000 82.83900000 82.87100000 82.77944324 0.07025530 514 1520559300 2018.03.09 01:35 82.86200000 82.89000000 82.82100000 82.90000000 82.78997246 0.07367093 682 1520559600 2018.03.09 01:40 82.88900000 82.88200000 82.88200000 82.91300000 82.79873698 0.07199525 659 1520559900 2018.03.09 01:45 82.88400000 82.90800000 82.86900000 82.92100000 82.80914298 0.06901327 755 1520560200 2018.03.09 01:50 82.90800000 82.92800000 82.88700000 82.93300000 82.82046270 0.06539544 704 1520560500 2018.03.09 01:55 82.93100000 82.91100000 82.89100000 82.93100000 82.82908530 0.06572129 558 1520560800 2018.03.09 02:00 82.91100000 82.84200000 82.82800000 82.91100000 82.83031527 0.06095762 1156 1520561100 2018.03.09 02:05 82.84200000 82.87700000 82.82200000 82.88200000 82.83476144 0.05610809 968 1520561400 2018.03.09 02:10 82.87800000 82.85900000 82.85100000 82.91600000 82.83706987 0.05254146 851 1520561700 2018.03.09 02:15 82.85900000 82.82800000 82.80600000 82.89200000 82.83620607 0.04787636 1219 1520562000 2018.03.09 02:20 82.82800000 82.88100000 82.82500000 82.89600000 82.84047216 0.04665597 1012 1520562300 2018.03.09 02:25 82.88100000 82.86500000 82.86200000 82.88400000 82.84280815 0.04617043 650 1520562600 2018.03.09 02:30 82.86500000 82.87100000 82.85000000 82.89200000 82.84549309 0.04573224 1134 1520562900 2018.03.09 02:35 82.87200000 82.90000000 82.87200000 82.90600000 82.85068422 0.04045328 594 1520563200 2018.03.09 02:40 82.90100000 82.92000000 82.88900000 82.92600000 82.85728572 0.03792120 447 1520563500 2018.03.09 02:45 82.92000000 82.98300000 82.91500000 83.00400000 82.86925851 0.04129824 1039 1520563800 2018.03.09 02:50 82.98300000 83.05300000 82.98200000 83.06800000 82.88675770 0.05267167 1822 1520564100 2018.03.09 02:55 83.05200000 82.97500000 82.97000000 83.07100000 82.89516173 0.05445273 1275 1520564400 2018.03.09 03:00 82.97500000 83.05800000 82.96900000 83.07400000 82.91067014 0.06343899 1446 1520564700 2018.03.09 03:05 83.05900000 83.11800000 83.03800000 83.13200000 82.93041584 0.07691997 1615 1520565000 2018.03.09 03:10 83.11700000 83.15800000 83.11700000 83.17500000 82.95209052 0.09234865 1344 1520565300 2018.03.09 03:15 83.16100000 83.20700000 83.15800000 83.23700000 82.97636761 0.11053085 1641 1520565600 2018.03.09 03:20 83.20700000 83.20200000 83.18000000 83.24000000 82.99785641 0.12317904 979 1520565900 2018.03.09 03:25 83.20200000 83.20000000 83.19700000 83.23200000 83.01710818 0.13342162 739 1520566200 2018.03.09 03:30 83.20000000 83.17400000 83.16900000 83.24400000 83.03205026 0.13980670 1500 1520566500 2018.03.09 03:35 83.17400000 83.19000000 83.15400000 83.21400000 83.04709309 0.14494485 1353 1520566800 2018.03.09 03:40 83.19000000 83.18200000 83.14100000 83.19000000 83.05994137 0.14334349 1170 1520567100 2018.03.09 03:45 83.18200000 83.16100000 83.14200000 83.22300000 83.06956600 0.14098066 1017 1520567400 2018.03.09 03:50 83.16100000 83.19700000 83.16100000 83.19900000 83.08170257 0.13763561 662 1520567700 2018.03.09 03:55 83.19800000 83.17900000 83.16700000 83.20000000 83.09096899 0.12819059 632 1520568000 2018.03.09 04:00 83.17800000 83.12500000 83.12000000 83.18700000 83.09421004 0.11970692 1019 1520568300 2018.03.09 04:05 83.12400000 83.12500000 83.11300000 83.15700000 83.09714242 0.10831149 1118 1520568600 2018.03.09 04:10 83.12500000 83.11200000 83.10700000 83.16000000 83.09855743 0.09564687 986 1520568900 2018.03.09 04:15 83.11100000 83.04600000 83.03000000 83.11600000 83.09355196 0.08681809 935 1520569200 2018.03.09 04:20 83.04600000 83.05000000 83.02000000 83.06500000 83.08940415 0.08001385 972 1520569500 2018.03.09 04:25 83.05000000 83.08000000 83.04300000 83.09300000 83.08850852 0.07689831 675 1520569800 2018.03.09 04:30 83.08000000 83.06100000 83.04900000 83.09000000 83.08588866 0.07818191 706 1520570100 2018.03.09 04:35 83.06200000 83.06000000 83.04800000 83.07700000 83.08342307 0.07599779 402 1520570400 2018.03.09 04:40 83.05900000 83.03400000 83.02900000 83.08800000 83.07871611 0.07971712 578 1520570700 2018.03.09 04:45 83.03300000 83.07400000 83.03300000 83.07900000 83.07826696 0.07953492 619 1520571000 2018.03.09 04:50 83.07400000 83.02900000 83.02900000 83.08200000 83.07357487 0.08114329 549 1520571300 2018.03.09 04:55 83.03200000 83.05000000 83.02700000 83.06100000 83.07132964 0.07694107 654 1520571600 2018.03.09 05:00 83.05000000 83.01900000 83.01600000 83.05600000 83.06634587 0.07474946 468 1520571900 2018.03.09 05:05 83.01700000 82.96600000 82.96100000 83.03700000 83.05678912 0.07648638 780 1520572200 2018.03.09 05:10 82.96800000 82.95100000 82.93700000 82.98200000 83.04671396 0.07989814 716 1520572500 2018.03.09 05:15 82.94800000 82.95000000 82.92900000 82.95300000 83.03750311 0.07991015 565 1520572800 2018.03.09 05:20 82.95000000 82.97300000 82.94800000 82.98300000 83.03135996 0.07674399 548 1520573100 2018.03.09 05:25 82.97300000 83.00200000 82.97300000 83.00500000 83.02856377 0.07230272 389 1520573400 2018.03.09 05:30 83.00000000 83.02300000 82.99400000 83.02400000 83.02803389 0.06187785 626 1520573700 2018.03.09 05:35 83.02400000 83.01600000 82.99400000 83.05500000 83.02688780 0.05214522 912 1520574000 2018.03.09 05:40 83.01700000 82.97100000 82.97000000 83.02200000 83.02156516 0.04950958 652 1520574300 2018.03.09 05:45 82.97200000 82.99300000 82.96200000 82.99700000 83.01884466 0.04441021 495 1520574600 2018.03.09 05:50 82.99400000 82.98900000 82.98400000 83.00400000 83.01600232 0.03974476 487 1520574900 2018.03.09 05:55 82.98900000 83.03900000 82.98600000 83.05500000 83.01819257 0.03954383 658 1520575200 2018.03.09 06:00 83.03800000 83.06800000 83.02600000 83.08700000 83.02293614 0.04083122 926 1520575500 2018.03.09 06:05 83.06900000 83.04900000 83.03800000 83.07400000 83.02541841 0.03974521 556 1520575800 2018.03.09 06:10 83.05200000 83.06200000 83.05200000 83.08200000 83.02890237 0.04076459 486 1520576100 2018.03.09 06:15 83.06200000 83.05600000 83.03700000 83.06900000 83.03148310 0.04153211 395 1520576400 2018.03.09 06:20 83.05700000 83.00300000 82.97800000 83.06500000 83.02877042 0.04096931 1137 1520576700 2018.03.09 06:25 83.00300000 83.01500000 82.99700000 83.02000000 83.02745895 0.03925957 659 1520577000 2018.03.09 06:30 83.01500000 82.99600000 82.98100000 83.03100000 83.02446286 0.03863083 929 1520577300 2018.03.09 06:35 82.99600000 83.00400000 82.97000000 83.00900000 83.02251402 0.03764808 1330 1520577600 2018.03.09 06:40 83.00500000 83.00100000 82.99600000 83.02100000 83.02046506 0.03711957 816 1520577900 2018.03.09 06:45 83.00200000 83.03100000 82.98700000 83.03400000 83.02146839 0.03546687 449 1520578200 2018.03.09 06:50 83.03100000 83.00900000 83.00000000 83.04100000 83.02028092 0.03158311 449 1520578500 2018.03.09 06:55 83.01000000 83.09500000 82.99200000 83.10100000 83.02739703 0.03298279 784 1520578800 2018.03.09 07:00 83.09400000 83.06900000 83.06600000 83.10000000 83.03135922 0.03262994 1020 1520579100 2018.03.09 07:05 83.07000000 83.11300000 83.06800000 83.12000000 83.03913453 0.03788024 427 1520579400 2018.03.09 07:10 83.11300000 83.09400000 83.09000000 83.12000000 83.04435981 0.04070660 533 1520579700 2018.03.09 07:15 83.09400000 83.08700000 83.07500000 83.09700000 83.04842078 0.04221808 562 1520580000 2018.03.09 07:20 83.08600000 83.06000000 83.04100000 83.09300000 83.04952356 0.03880104 776 1520580300 2018.03.09 07:25 83.06000000 83.08700000 83.05500000 83.09200000 83.05309275 0.03809714 380 1520580600 2018.03.09 07:30 83.09000000 83.10200000 83.07400000 83.11900000 83.05775058 0.03738274 590 1520580900 2018.03.09 07:35 83.10300000 83.11800000 83.10300000 83.13400000 83.06348862 0.04018679 659 1520581200 2018.03.09 07:40 83.11900000 83.12600000 83.11700000 83.14800000 83.06944209 0.04358922 635 1520581500 2018.03.09 07:45 83.12600000 83.12200000 83.11300000 83.13800000 83.07444760 0.04595427 643 1520581800 2018.03.09 07:50 83.12300000 83.12700000 83.11200000 83.13900000 83.07945259 0.04852060 431 1520582100 2018.03.09 07:55 83.12800000 83.12700000 83.12000000 83.15200000 83.08398092 0.05051969 591 1520582400 2018.03.09 08:00 83.12600000 83.14400000 83.11400000 83.14700000 83.08969702 0.05024311 559 1520582700 2018.03.09 08:05 83.14400000 83.16000000 83.13400000 83.16900000 83.09639254 0.05117606 728 1520583000 2018.03.09 08:10 83.15900000 83.20900000 83.15200000 83.21600000 83.10711706 0.05394487 513 1520583300 2018.03.09 08:15 83.20900000 83.21000000 83.20500000 83.23500000 83.11691544 0.05526257 906 1520583600 2018.03.09 08:20 83.21000000 83.18800000 83.18200000 83.21700000 83.12368540 0.05216746 603 1520583900 2018.03.09 08:25 83.18800000 83.22200000 83.18500000 83.23000000 83.13304869 0.05354701 557 1520584200 2018.03.09 08:30 83.22100000 83.14600000 83.13900000 83.23300000 83.13428215 0.04598443 768 1520584500 2018.03.09 08:35 83.14700000 83.16900000 83.14700000 83.20000000 83.13758861 0.04593994 895 1520584800 2018.03.09 08:40 83.17000000 83.17800000 83.14400000 83.18900000 83.14143731 0.04424248 802 1520585100 2018.03.09 08:45 83.17800000 83.19200000 83.17400000 83.21900000 83.14625281 0.04526675 837 1520585400 2018.03.09 08:50 83.19100000 83.18600000 83.17500000 83.19600000 83.15003826 0.04463916 585 1520585700 2018.03.09 08:55 83.18700000 83.17900000 83.17700000 83.19500000 83.15279652 0.04277124 401 1520586000 2018.03.09 09:00 83.17900000 83.10300000 83.08200000 83.17900000 83.14805399 0.03954522 1103 1520586300 2018.03.09 09:05 83.10200000 83.11800000 83.10100000 83.14800000 83.14519171 0.03844482 799 1520586600 2018.03.09 09:10 83.11900000 83.13700000 83.08700000 83.13800000 83.14441154 0.03753338 596 1520586900 2018.03.09 09:15 83.13800000 83.14700000 83.10500000 83.14700000 83.14465806 0.03697071 729 1520587200 2018.03.09 09:20 83.14700000 83.17200000 83.14700000 83.18100000 83.14726206 0.03611526 684 1520587500 2018.03.09 09:25 83.17100000 83.19600000 83.15600000 83.22100000 83.15190377 0.03526198 713 1520587800 2018.03.09 09:30 83.19700000 83.17800000 83.15900000 83.19700000 83.15438912 0.03423985 836 1520588100 2018.03.09 09:35 83.17900000 83.17500000 83.16500000 83.20000000 83.15635206 0.03311947 901 1520588400 2018.03.09 09:40 83.17600000 83.18800000 83.15900000 83.20100000 83.15936615 0.03240661 965 1520588700 2018.03.09 09:45 83.18800000 83.21100000 83.17800000 83.21100000 83.16428366 0.03243342 633 1520589000 2018.03.09 09:50 83.21100000 83.17100000 83.16900000 83.21700000 83.16492331 0.03070959 714 1520589300 2018.03.09 09:55 83.17200000 83.20700000 83.17200000 83.20800000 83.16893062 0.02966700 677 1520589600 2018.03.09 10:00 83.20800000 83.27900000 83.19300000 83.28800000 83.17941341 0.03733290 1388 1520589900 2018.03.09 10:05 83.27800000 83.27100000 83.25700000 83.30700000 83.18813595 0.04225758 954 1520590200 2018.03.09 10:10 83.27100000 83.26800000 83.23300000 83.27800000 83.19574205 0.04585179 786 1520590500 2018.03.09 10:15 83.26800000 83.28300000 83.24900000 83.29300000 83.20405233 0.05078793 735 1520590800 2018.03.09 10:20 83.28300000 83.32600000 83.28300000 83.32900000 83.21566639 0.05944032 649 1520591100 2018.03.09 10:25 83.32600000 83.28400000 83.27800000 83.32600000 83.22217435 0.06271742 584 1520591400 2018.03.09 10:30 83.28400000 83.27100000 83.26100000 83.29300000 83.22682442 0.06433373 566 1520591700 2018.03.09 10:35 83.27000000 83.27700000 83.23900000 83.27800000 83.23160304 0.06560757 643 1520592000 2018.03.09 10:40 83.27600000 83.26000000 83.25500000 83.28600000 83.23430752 0.05985542 659 1520592300 2018.03.09 10:45 83.25900000 83.28300000 83.25600000 83.28400000 83.23894489 0.05562125 806 1520592600 2018.03.09 10:50 83.28400000 83.30100000 83.27600000 83.30100000 83.24485490 0.05310194 537 1520592900 2018.03.09 10:55 83.30200000 83.30900000 83.28000000 83.30900000 83.25096396 0.05075633 522 1520593200 2018.03.09 11:00 83.31000000 83.28900000 83.26300000 83.31100000 83.25458644 0.04844690 564 1520593500 2018.03.09 11:05 83.28900000 83.28700000 83.26900000 83.31000000 83.25767345 0.04721689 751 1520593800 2018.03.09 11:10 83.28600000 83.31000000 83.27000000 83.32600000 83.26265693 0.04500750 808 1520594100 2018.03.09 11:15 83.30900000 83.27100000 83.26700000 83.31000000 83.26345151 0.04047494 563 1520594400 2018.03.09 11:20 83.27200000 83.27400000 83.26300000 83.27700000 83.26445612 0.03665754 349 1520594700 2018.03.09 11:25 83.27300000 83.24500000 83.24500000 83.27500000 83.26260316 0.03544055 472 1520595000 2018.03.09 11:30 83.24600000 83.27300000 83.24200000 83.27300000 83.26359334 0.02848820 658 1520595300 2018.03.09 11:35 83.27300000 83.27500000 83.24900000 83.28800000 83.26467968 0.02489107 600 1520595600 2018.03.09 11:40 83.27500000 83.27100000 83.24900000 83.28400000 83.26528162 0.02432164 586 1520595900 2018.03.09 11:45 83.26800000 83.24800000 83.24500000 83.26800000 83.26363575 0.02562851 453 1520596200 2018.03.09 11:50 83.24800000 83.25800000 83.24400000 83.27100000 83.26309901 0.02598159 449 1520596500 2018.03.09 11:55 83.25800000 83.26300000 83.24300000 83.26800000 83.26308958 0.02560344 664 1520596800 2018.03.09 12:00 83.26400000 83.26100000 83.25800000 83.27800000 83.26289058 0.02151389 415 1520597100 2018.03.09 12:05 83.26000000 83.26600000 83.25500000 83.27300000 83.26318671 0.02083754 415 1520597400 2018.03.09 12:10 83.26600000 83.27500000 83.26200000 83.28900000 83.26431179 0.02032886 497 1520597700 2018.03.09 12:15 83.27600000 83.26200000 83.26000000 83.27700000 83.26409162 0.02024394 474 1520598000 2018.03.09 12:20 83.26100000 83.24800000 83.23300000 83.26100000 83.26255908 0.02128285 476 1520598300 2018.03.09 12:25 83.24800000 83.24800000 83.23700000 83.25800000 83.26117250 0.02167806 549 1520598600 2018.03.09 12:30 83.24900000 83.25600000 83.22700000 83.25600000 83.26067988 0.02000906 439 1520598900 2018.03.09 12:35 83.25500000 83.25900000 83.24600000 83.26200000 83.26051989 0.01690544 322 1520599200 2018.03.09 12:40 83.25900000 83.26400000 83.24600000 83.26800000 83.26085133 0.01557304 433 1520599500 2018.03.09 12:45 83.26200000 83.29200000 83.25900000 83.29400000 83.26381787 0.01534254 568 1520599800 2018.03.09 12:50 83.29300000 83.28000000 83.27100000 83.29500000 83.26535903 0.01192786 460 1520600100 2018.03.09 12:55 83.28000000 83.30200000 83.27200000 83.30400000 83.26884864 0.01468042 520 1520600400 2018.03.09 13:00 83.30100000 83.31600000 83.28500000 83.33200000 83.27333925 0.01876805 588 1520600700 2018.03.09 13:05 83.31700000 83.30800000 83.29900000 83.32300000 83.27664027 0.01992091 519 1520601000 2018.03.09 13:10 83.30800000 83.32700000 83.30400000 83.32800000 83.28143644 0.02391222 251 1520601300 2018.03.09 13:15 83.32600000 83.33400000 83.30100000 83.33400000 83.28644249 0.02789891 333 1520601600 2018.03.09 13:20 83.33300000 83.31100000 83.31100000 83.33800000 83.28878130 0.02893666 251 1520601900 2018.03.09 13:25 83.31200000 83.32000000 83.30800000 83.32300000 83.29175451 0.02913925 292 1520602200 2018.03.09 13:30 83.32000000 83.33100000 83.31100000 83.33400000 83.29549218 0.03041387 282 1520602500 2018.03.09 13:35 83.33200000 83.33000000 83.32100000 83.34400000 83.29877864 0.03133597 268 1520602800 2018.03.09 13:40 83.33000000 83.32400000 83.31800000 83.33100000 83.30118067 0.03126659 205 1520603100 2018.03.09 13:45 83.32300000 83.31100000 83.30100000 83.33300000 83.30211584 0.03054764 425 1520603400 2018.03.09 13:50 83.31200000 83.30200000 83.29000000 83.31400000 83.30210481 0.02993771 460 1520603700 2018.03.09 13:55 83.30200000 83.34000000 83.30100000 83.34400000 83.30571388 0.03024540 759 1520604000 2018.03.09 14:00 83.33900000 83.36400000 83.33600000 83.36800000 83.31126494 0.03076193 393 1520604300 2018.03.09 14:05 83.36400000 83.35000000 83.32100000 83.36700000 83.31495399 0.02892038 360 1520604600 2018.03.09 14:10 83.35000000 83.35400000 83.33900000 83.37100000 83.31867266 0.02729946 651 1520604900 2018.03.09 14:15 83.35500000 83.32100000 83.32000000 83.36100000 83.31889431 0.02381957 403 1520605200 2018.03.09 14:20 83.32200000 83.33100000 83.31200000 83.33300000 83.32004723 0.02042732 352 1520605500 2018.03.09 14:25 83.33100000 83.33600000 83.31100000 83.33900000 83.32156654 0.01947157 345 1520605800 2018.03.09 14:30 83.33700000 83.34400000 83.33100000 83.35100000 83.32370306 0.01720014 507 1520606100 2018.03.09 14:35 83.34300000 83.32500000 83.31300000 83.34500000 83.32382658 0.01646502 499 1520606400 2018.03.09 14:40 83.32400000 83.28200000 83.27100000 83.32900000 83.31984310 0.01996621 712 1520606700 2018.03.09 14:45 83.28200000 83.28900000 83.26800000 83.29700000 83.31690566 0.02204005 442 1520607000 2018.03.09 14:50 83.29000000 83.27300000 83.26800000 83.30000000 83.31272417 0.02550537 374 1520607300 2018.03.09 14:55 83.27300000 83.29800000 83.26800000 83.30100000 83.31132187 0.02580991 561 1520607600 2018.03.09 15:00 83.29800000 83.29800000 83.28800000 83.32600000 83.31005312 0.02648713 824 1520607900 2018.03.09 15:05 83.29800000 83.28400000 83.26800000 83.30500000 83.30757187 0.02797949 657 1520608200 2018.03.09 15:10 83.28300000 83.25100000 83.24700000 83.28500000 83.30218407 0.03206664 612 1520608500 2018.03.09 15:15 83.25200000 83.25500000 83.24600000 83.27200000 83.29769035 0.03472346 840 1520608800 2018.03.09 15:20 83.25500000 83.27600000 83.23300000 83.28700000 83.29562460 0.03530512 1435 1520609100 2018.03.09 15:25 83.27400000 83.22500000 83.22000000 83.33400000 83.28889845 0.04066989 1618 1520609400 2018.03.09 15:30 83.22400000 83.51400000 83.18600000 83.53100000 83.31033669 0.05914397 6021 1520609700 2018.03.09 15:35 83.51300000 83.49100000 83.47800000 83.56600000 83.32754272 0.07031737 4214 1520610000 2018.03.09 15:40 83.49200000 83.43400000 83.41900000 83.51700000 83.33768151 0.07461674 3530 1520610300 2018.03.09 15:45 83.43500000 83.42100000 83.37000000 83.46400000 83.34561660 0.07804137 2608 1520610600 2018.03.09 15:50 83.42000000 83.48400000 83.40900000 83.48900000 83.35879598 0.08634698 2012 1520610900 2018.03.09 15:55 83.48400000 83.47500000 83.45800000 83.51600000 83.36986303 0.09221105 1977 1520611200 2018.03.09 16:00 83.47500000 83.51100000 83.44200000 83.52400000 83.38330464 0.10024614 1707 1520611500 2018.03.09 16:05 83.51100000 83.55900000 83.49300000 83.57000000 83.40003753 0.11131855 1594 1520611800 2018.03.09 16:10 83.56000000 83.56500000 83.55400000 83.61000000 83.41574824 0.12088536 1295 1520612100 2018.03.09 16:15 83.56400000 83.69900000 83.55100000 83.69900000 83.44272460 0.14178645 1607 1520612400 2018.03.09 16:20 83.69800000 83.64100000 83.63500000 83.71300000 83.46160797 0.14929407 1157 1520612700 2018.03.09 16:25 83.64200000 83.64100000 83.62800000 83.65400000 83.47869293 0.15423553 966 1520613000 2018.03.09 16:30 83.64200000 83.65200000 83.64200000 83.68100000 83.49519836 0.15632469 1653 1520613300 2018.03.09 16:35 83.65300000 83.59500000 83.56000000 83.67200000 83.50470328 0.15389295 1668 1520613600 2018.03.09 16:40 83.59400000 83.58600000 83.54800000 83.62300000 83.51244583 0.14950388 1686 1520613900 2018.03.09 16:45 83.58800000 83.60600000 83.56400000 83.61400000 83.52135575 0.14348119 1379 1520614200 2018.03.09 16:50 83.60700000 83.65900000 83.60700000 83.68000000 83.53446472 0.13502754 1640 1520614500 2018.03.09 16:55 83.65900000 83.72200000 83.65700000 83.72200000 83.55232523 0.12761560 1856 1520614800 2018.03.09 17:00 83.72400000 83.76700000 83.70500000 83.77000000 83.57277044 0.12157431 1895 1520615100 2018.03.09 17:05 83.76700000 83.87900000 83.75500000 83.90100000 83.60193516 0.11389887 2127 1520615400 2018.03.09 17:10 83.87900000 83.87800000 83.82000000 83.89800000 83.62822705 0.12842585 1602 1520615700 2018.03.09 17:15 83.87900000 83.83800000 83.82700000 83.87900000 83.64820543 0.13437333 1329 1520616000 2018.03.09 17:20 83.83700000 83.86300000 83.82500000 83.88000000 83.66866205 0.13538836 1759 1520616300 2018.03.09 17:25 83.86400000 83.87500000 83.85700000 83.89800000 83.68831329 0.13243432 1131 1520616600 2018.03.09 17:30 83.87600000 83.87800000 83.85400000 83.89100000 83.70637869 0.13173967 1124 1520616900 2018.03.09 17:35 83.87700000 83.85400000 83.85100000 83.88900000 83.72043786 0.12557218 1218 1520617200 2018.03.09 17:40 83.85300000 83.87900000 83.84300000 83.88100000 83.73553902 0.12131422 1109 1520617500 2018.03.09 17:45 83.87900000 83.86400000 83.83600000 83.89700000 83.74777340 0.11769440 1142 1520617800 2018.03.09 17:50 83.86400000 83.86600000 83.86300000 83.90200000 83.75903307 0.11262636 1092 1520618100 2018.03.09 17:55 83.86600000 83.80400000 83.77200000 83.86600000 83.76331564 0.11203885 1661 1520618400 2018.03.09 18:00 83.80500000 83.80100000 83.79900000 83.85400000 83.76690462 0.10863771 1463 1520618700 2018.03.09 18:05 83.80100000 83.80300000 83.76400000 83.80500000 83.77034228 0.10475094 1440 1520619000 2018.03.09 18:10 83.80400000 83.82000000 83.78000000 83.82400000 83.77507159 0.10106801 1446 1520619300 2018.03.09 18:15 83.82000000 83.83800000 83.80100000 83.84700000 83.78106477 0.09209031 1066 1520619600 2018.03.09 18:20 83.83800000 83.85300000 83.83500000 83.86400000 83.78791574 0.07991622 1043 1520619900 2018.03.09 18:25 83.85400000 83.85900000 83.82200000 83.86900000 83.79468567 0.06678774 881 1520620200 2018.03.09 18:30 83.85900000 83.84200000 83.81500000 83.87400000 83.79919180 0.05719777 900 1520620500 2018.03.09 18:35 83.84200000 83.83700000 83.82700000 83.85100000 83.80279258 0.05223911 666 1520620800 2018.03.09 18:40 83.83700000 83.86400000 83.83700000 83.86400000 83.80862186 0.04836023 790 1520621100 2018.03.09 18:45 83.86500000 83.80600000 83.80300000 83.86700000 83.80837216 0.04593670 706 1520621400 2018.03.09 18:50 83.80600000 83.78100000 83.77800000 83.83900000 83.80576528 0.04564485 1482 1520621700 2018.03.09 18:55 83.78100000 83.77800000 83.75800000 83.78900000 83.80312097 0.04742189 1137 1520622000 2018.03.09 19:00 83.77800000 83.81800000 83.77700000 83.83000000 83.80453802 0.04460332 1135 1520622300 2018.03.09 19:05 83.81800000 83.82600000 83.80600000 83.84500000 83.80658202 0.04061797 904 1520622600 2018.03.09 19:10 83.82600000 83.83600000 83.81800000 83.85300000 83.80938373 0.03614648 914 1520622900 2018.03.09 19:15 83.83600000 83.84500000 83.83600000 83.86100000 83.81277576 0.03369455 767 1520623200 2018.03.09 19:20 83.84400000 83.80100000 83.79900000 83.86100000 83.81165426 0.03092509 858 1520623500 2018.03.09 19:25 83.80100000 83.80700000 83.77100000 83.81800000 83.81121099 0.02884100 850 1520623800 2018.03.09 19:30 83.80800000 83.80600000 83.80000000 83.83300000 83.81071471 0.02633021 637 1520624100 2018.03.09 19:35 83.80600000 83.78100000 83.77900000 83.81700000 83.80788474 0.02821883 588 1520624400 2018.03.09 19:40 83.78100000 83.80600000 83.77800000 83.81000000 83.80770524 0.02825982 1045 1520624700 2018.03.09 19:45 83.80700000 83.78900000 83.77300000 83.81100000 83.80592379 0.02933831 736 1520625000 2018.03.09 19:50 83.79000000 83.76300000 83.75800000 83.79300000 83.80183581 0.03238189 512 1520625300 2018.03.09 19:55 83.76300000 83.76400000 83.74900000 83.77400000 83.79823240 0.03389595 774 1520625600 2018.03.09 20:00 83.76500000 83.78200000 83.76500000 83.79700000 83.79668645 0.03239627 852 1520625900 2018.03.09 20:05 83.78200000 83.77700000 83.75700000 83.78400000 83.79481155 0.03018483 594 1520626200 2018.03.09 20:10 83.77700000 83.79200000 83.77200000 83.80000000 83.79454379 0.02836568 528 1520626500 2018.03.09 20:15 83.79200000 83.78700000 83.77300000 83.79700000 83.79382533 0.02695058 579 1520626800 2018.03.09 20:20 83.78800000 83.78200000 83.77000000 83.80600000 83.79269911 0.02222738 554 1520627100 2018.03.09 20:25 83.78000000 83.81300000 83.77100000 83.81700000 83.79463253 0.02222801 707 1520627400 2018.03.09 20:30 83.81300000 83.79900000 83.79900000 83.82400000 83.79504848 0.02198750 661 1520627700 2018.03.09 20:35 83.79800000 83.79900000 83.79200000 83.81100000 83.79542481 0.02161318 543 1520628000 2018.03.09 20:40 83.80000000 83.81800000 83.78700000 83.81900000 83.79757483 0.02139821 523 1520628300 2018.03.09 20:45 83.81700000 83.81400000 83.81000000 83.82500000 83.79913913 0.02078301 448 1520628600 2018.03.09 20:50 83.81400000 83.80900000 83.80900000 83.82800000 83.80007826 0.01934742 506 1520628900 2018.03.09 20:55 83.80900000 83.80700000 83.80300000 83.82200000 83.80073748 0.01682895 532 1520629200 2018.03.09 21:00 83.80700000 83.80800000 83.79900000 83.81700000 83.80142914 0.01714804 363 1520629500 2018.03.09 21:05 83.80900000 83.81400000 83.79600000 83.81800000 83.80262637 0.01777738 427 1520629800 2018.03.09 21:10 83.81400000 83.84000000 83.81000000 83.84900000 83.80618576 0.02089507 521 1520630100 2018.03.09 21:15 83.84100000 83.81600000 83.80900000 83.84100000 83.80712045 0.02059378 813 1520630400 2018.03.09 21:20 83.81700000 83.77000000 83.76100000 83.82200000 83.80358517 0.02085519 949 1520630700 2018.03.09 21:25 83.76900000 83.79800000 83.75500000 83.80700000 83.80305325 0.02048848 575 1520631000 2018.03.09 21:30 83.79800000 83.81300000 83.79700000 83.81400000 83.80400056 0.01873511 439 1520631300 2018.03.09 21:35 83.81200000 83.81400000 83.79000000 83.81400000 83.80495289 0.01672053 416 1520631600 2018.03.09 21:40 83.81200000 83.81600000 83.80500000 83.82400000 83.80600499 0.01618076 509 1520631900 2018.03.09 21:45 83.81500000 83.82000000 83.81100000 83.82400000 83.80733785 0.01517023 300 1520632200 2018.03.09 21:50 83.82000000 83.82400000 83.80800000 83.83200000 83.80892472 0.01524837 383 1520632500 2018.03.09 21:55 83.82300000 83.79300000 83.78400000 83.82700000 83.80740808 0.01489009 582 1520632800 2018.03.09 22:00 83.79300000 83.81500000 83.79100000 83.81600000 83.80813112 0.01375110 634 1520633100 2018.03.09 22:05 83.81500000 83.78300000 83.74900000 83.86900000 83.80573768 0.01506587 1621 1520633400 2018.03.09 22:10 83.78300000 83.80600000 83.77300000 83.81300000 83.80576266 0.01498530 1355 1520633700 2018.03.09 22:15 83.80600000 83.82300000 83.80500000 83.83100000 83.80740432 0.01502488 862 1520634000 2018.03.09 22:20 83.82300000 83.81600000 83.80800000 83.82400000 83.80822295 0.01484352 492 1520634300 2018.03.09 22:25 83.81600000 83.81600000 83.79700000 83.81900000 83.80896362 0.01481647 659 1520634600 2018.03.09 22:30 83.81500000 83.82500000 83.80400000 83.83200000 83.81049090 0.01513131 525 1520634900 2018.03.09 22:35 83.82500000 83.85700000 83.82500000 83.85900000 83.81492034 0.01818773 596 1520635200 2018.03.09 22:40 83.85700000 83.85200000 83.84900000 83.87000000 83.81845173 0.02012877 556 1520635500 2018.03.09 22:45 83.85200000 83.84300000 83.83900000 83.85600000 83.82078966 0.02113200 604 1520635800 2018.03.09 22:50 83.84500000 83.83900000 83.83700000 83.85800000 83.82252398 0.02147130 1021 1520636100 2018.03.09 22:55 83.83900000 83.81900000 83.81300000 83.84900000 83.82218836 0.02135372 822 1520636400 2018.03.09 23:00 83.81800000 83.81900000 83.80400000 83.82500000 83.82188471 0.01785493 414 1520636700 2018.03.09 23:05 83.81800000 83.81800000 83.80800000 83.82500000 83.82151474 0.01703462 354 1520637000 2018.03.09 23:10 83.81800000 83.80900000 83.80300000 83.81800000 83.82032286 0.01711807 455 1520637300 2018.03.09 23:15 83.80900000 83.80700000 83.80200000 83.83400000 83.81905401 0.01734056 387 1520637600 2018.03.09 23:20 83.80600000 83.81500000 83.79800000 83.81600000 83.81866792 0.01737502 225 1520637900 2018.03.09 23:25 83.81500000 83.79800000 83.79200000 83.82500000 83.81669954 0.01810392 334 1520638200 2018.03.09 23:30 83.79900000 83.81200000 83.79500000 83.81300000 83.81625197 0.01810469 303 1520638500 2018.03.09 23:35 83.81200000 83.82600000 83.81200000 83.82900000 83.81718035 0.01730857 223 1520638800 2018.03.09 23:40 83.82500000 83.81300000 83.80700000 83.82500000 83.81678222 0.01739158 232 1520639100 2018.03.09 23:45 83.81300000 83.81100000 83.80400000 83.81900000 83.81623154 0.01588224 291 1520639400 2018.03.09 23:50 83.81200000 83.80800000 83.79800000 83.82400000 83.81544758 0.01609226 458 1520812800 2018.03.12 00:00 83.67400000 83.74900000 83.67400000 83.75100000 83.80911924 0.02332731 57 1520813100 2018.03.12 00:05 83.75000000 83.76200000 83.73200000 83.76300000 83.80463169 0.02692263 68 1520813400 2018.03.12 00:10 83.76100000 83.77500000 83.76100000 83.77500000 83.80180963 0.02857652 17 1520813700 2018.03.12 00:15 83.77500000 83.77200000 83.77000000 83.78900000 83.79897061 0.02983051 70 1520814000 2018.03.12 00:20 83.77300000 83.80000000 83.76100000 83.80500000 83.79906865 0.02683111 101 1520814300 2018.03.12 00:25 83.80300000 83.82500000 83.80300000 83.83700000 83.80153830 0.02419311 59 1520814600 2018.03.12 00:30 83.82500000 83.85700000 83.82100000 83.86300000 83.80682037 0.02503047 180 1520814900 2018.03.12 00:35 83.85900000 83.82700000 83.80500000 83.86700000 83.80874224 0.02452695 284 1520815200 2018.03.12 00:40 83.83000000 83.85100000 83.80100000 83.85500000 83.81276679 0.02664925 271 1520815500 2018.03.12 00:45 83.85200000 83.81800000 83.80400000 83.85300000 83.81326519 0.02673870 163 1520815800 2018.03.12 00:50 83.82300000 83.81200000 83.80300000 83.83000000 83.81314469 0.02669281 286 1520816100 2018.03.12 00:55 83.81300000 83.81000000 83.79900000 83.82800000 83.81284520 0.02662311 170 1520816400 2018.03.12 01:00 83.81100000 83.84300000 83.79100000 83.84500000 83.81571709 0.02795948 1561 1520816700 2018.03.12 01:05 83.84300000 83.87500000 83.84300000 83.87500000 83.82136308 0.03207837 230 1520817000 2018.03.12 01:10 83.87400000 83.92400000 83.87300000 83.93100000 83.83113802 0.04098743 509 1520817300 2018.03.12 01:15 83.92400000 83.93900000 83.92400000 83.95700000 83.84141059 0.04978032 235 1520817600 2018.03.12 01:20 83.94300000 83.93400000 83.92900000 83.94700000 83.85022863 0.05629772 187 1520817900 2018.03.12 01:25 83.93200000 83.95700000 83.91900000 83.96400000 83.86039733 0.06350927 202 1520818200 2018.03.12 01:30 83.95800000 83.91400000 83.91200000 83.95800000 83.86550235 0.06529056 259 1520818500 2018.03.12 01:35 83.91500000 83.89700000 83.89200000 83.91700000 83.86850212 0.06532106 220 1520818800 2018.03.12 01:40 83.89700000 83.90000000 83.88700000 83.90700000 83.87150192 0.06078499 311 1520819100 2018.03.12 01:45 83.90000000 83.94500000 83.90000000 83.94800000 83.87850174 0.05935403 266 1520819400 2018.03.12 01:50 83.94400000 83.98400000 83.93500000 83.99700000 83.88854919 0.06108322 257 1520819700 2018.03.12 01:55 83.98400000 83.99900000 83.96500000 84.00000000 83.89906832 0.06193297 724 1520820000 2018.03.12 02:00 83.99900000 84.03400000 83.99100000 84.04200000 83.91191895 0.06683686 759 1520820300 2018.03.12 02:05 84.03400000 84.04200000 84.03400000 84.08000000 83.92430762 0.07199706 539 1520820600 2018.03.12 02:10 84.04200000 84.05100000 84.04100000 84.06000000 83.93637357 0.07786037 233 1520820900 2018.03.12 02:15 84.05100000 84.04700000 84.03200000 84.05300000 83.94690942 0.07966562 369 1520821200 2018.03.12 02:20 84.04700000 84.02600000 84.02200000 84.04700000 83.95444185 0.07998239 263 1520821500 2018.03.12 02:25 84.02700000 84.01700000 84.01300000 84.03300000 83.96039977 0.07602798 271 1520821800 2018.03.12 02:30 84.01700000 84.03800000 83.99400000 84.04300000 83.96779027 0.07112303 405 1520822100 2018.03.12 02:35 84.03800000 84.05300000 84.03500000 84.05800000 83.97590548 0.06473951 315 1520822400 2018.03.12 02:40 84.05400000 84.06100000 84.03700000 84.06800000 83.98400972 0.06032737 434 1520822700 2018.03.12 02:45 84.06100000 84.09900000 84.05800000 84.10200000 83.99496118 0.06023537 575 1520823000 2018.03.12 02:50 84.09900000 84.08900000 84.06900000 84.09900000 84.00391726 0.06152528 425 1520823300 2018.03.12 02:55 84.08800000 84.03200000 84.02500000 84.08800000 84.00659180 0.06008627 577 1520823600 2018.03.12 03:00 84.03200000 84.01900000 84.01900000 84.08400000 84.00777354 0.05785713 1093 1520823900 2018.03.12 03:05 84.02100000 84.02400000 83.98600000 84.02400000 84.00931891 0.05671199 928 1520824200 2018.03.12 03:10 84.02300000 84.01500000 84.00700000 84.04800000 84.00985997 0.05247693 589 1520824500 2018.03.12 03:15 84.01500000 84.00800000 83.99100000 84.02300000 84.00968283 0.04606763 641 1520824800 2018.03.12 03:20 84.00800000 84.05000000 83.99000000 84.06400000 84.01352256 0.03805301 898 1520825100 2018.03.12 03:25 84.05000000 84.03300000 84.02000000 84.06000000 84.01537755 0.03394256 696 1520825400 2018.03.12 03:30 84.03500000 84.05200000 84.01800000 84.05500000 84.01886541 0.03184608 651 1520825700 2018.03.12 03:35 84.05400000 84.07900000 84.04800000 84.08400000 84.02459251 0.03043768 466 1520826000 2018.03.12 03:40 84.07900000 84.04400000 84.04100000 84.08300000 84.02644084 0.02954180 674 1520826300 2018.03.12 03:45 84.04300000 84.02000000 84.01600000 84.05000000 84.02582743 0.02971860 499 1520826600 2018.03.12 03:50 84.02000000 84.04900000 84.01500000 84.05900000 84.02803434 0.02843481 801 1520826900 2018.03.12 03:55 84.04800000 84.01300000 84.00100000 84.04800000 84.02660250 0.02900307 711 1520827200 2018.03.12 04:00 84.01400000 84.04400000 84.01000000 84.04900000 84.02825940 0.02842851 847 1520827500 2018.03.12 04:05 84.04600000 84.04100000 84.01300000 84.05500000 84.02947279 0.02784409 934 1520827800 2018.03.12 04:10 84.04000000 84.02800000 84.01900000 84.04800000 84.02933253 0.02784749 434 1520828100 2018.03.12 04:15 84.02900000 84.01700000 84.00500000 84.04200000 84.02815800 0.02799133 578 1520828400 2018.03.12 04:20 84.01700000 83.99400000 83.95500000 84.01800000 84.02490486 0.02931361 854 1520828700 2018.03.12 04:25 83.99300000 83.95800000 83.95800000 83.99900000 84.01853297 0.03032925 726 1520829000 2018.03.12 04:30 83.95900000 83.91500000 83.90000000 83.97600000 84.00867268 0.03698924 1034 1520829300 2018.03.12 04:35 83.91400000 83.86000000 83.82800000 83.91800000 83.99451338 0.05266356 1524 1520829600 2018.03.12 04:40 83.85900000 83.87300000 83.83500000 83.87900000 83.98294068 0.06227411 885 1520829900 2018.03.12 04:45 83.87400000 83.85400000 83.83800000 83.89400000 83.97066061 0.07162228 924 1520830200 2018.03.12 04:50 83.85500000 83.82000000 83.80300000 83.86600000 83.95631198 0.08281534 1055 1520830500 2018.03.12 04:55 83.82000000 83.84300000 83.81400000 83.86200000 83.94552037 0.08933349 1198 1520830800 2018.03.12 05:00 83.84400000 83.80300000 83.77600000 83.86400000 83.93194700 0.09600840 1301 1520831100 2018.03.12 05:05 83.80300000 83.77800000 83.77200000 83.80300000 83.91728538 0.10373510 685 1520831400 2018.03.12 05:10 83.77900000 83.80700000 83.77200000 83.82100000 83.90678201 0.10531480 763 1520831700 2018.03.12 05:15 83.80700000 83.82500000 83.79600000 83.84000000 83.89899325 0.10175514 495 1520832000 2018.03.12 05:20 83.82400000 83.83900000 83.81500000 83.84100000 83.89327960 0.09871454 429 1520832300 2018.03.12 05:25 83.83900000 83.87800000 83.83100000 83.87900000 83.89182440 0.09491990 548 1520832600 2018.03.12 05:30 83.87800000 83.83000000 83.82800000 83.87900000 83.88593637 0.09004673 717 1520832900 2018.03.12 05:35 83.83000000 83.83500000 83.81200000 83.84000000 83.88108528 0.08668457 866 1520833200 2018.03.12 05:40 83.83700000 83.86300000 83.83300000 83.86600000 83.87936288 0.07882412 449 1520833500 2018.03.12 05:45 83.86500000 83.81600000 83.81200000 83.86600000 83.87332832 0.07108302 463 1520833800 2018.03.12 05:50 83.81600000 83.80500000 83.79000000 83.83200000 83.86682086 0.06298736 584 1520834100 2018.03.12 05:55 83.80500000 83.81400000 83.79100000 83.81700000 83.86179030 0.05329466 548 1520834400 2018.03.12 06:00 83.81500000 83.83000000 83.81500000 83.84900000 83.85876265 0.04368099 406 1520834700 2018.03.12 06:05 83.83000000 83.83200000 83.81900000 83.84400000 83.85621383 0.03663194 708 1520835000 2018.03.12 06:10 83.83200000 83.85500000 83.83000000 83.86200000 83.85609822 0.03411492 338 1520835300 2018.03.12 06:15 83.85500000 83.85200000 83.83900000 83.86900000 83.85570792 0.03384842 451 1520835600 2018.03.12 06:20 83.85200000 83.83100000 83.83100000 83.85200000 83.85335478 0.03237578 404 1520835900 2018.03.12 06:25 83.83200000 83.85900000 83.83000000 83.86400000 83.85389242 0.03277742 455 1520836200 2018.03.12 06:30 83.86000000 83.85800000 83.82500000 83.86100000 83.85428362 0.03216428 456 1520836500 2018.03.12 06:35 83.85800000 83.86400000 83.84700000 83.87100000 83.85520899 0.03273907 325 1520836800 2018.03.12 06:40 83.86600000 83.87300000 83.85100000 83.87600000 83.85690337 0.03186350 316 1520837100 2018.03.12 06:45 83.87300000 83.85300000 83.85300000 83.87600000 83.85653162 0.02632555 279 1520837400 2018.03.12 06:50 83.85400000 83.84800000 83.84400000 83.85700000 83.85571909 0.02350904 295 1520837700 2018.03.12 06:55 83.84700000 83.86300000 83.84300000 83.86400000 83.85641251 0.02288292 272 1520838000 2018.03.12 07:00 83.86400000 83.85900000 83.85400000 83.87300000 83.85665893 0.02267255 280 1520838300 2018.03.12 07:05 83.85900000 83.87700000 83.85500000 83.88600000 83.85859618 0.02361340 228 1520838600 2018.03.12 07:10 83.87800000 83.87200000 83.86500000 83.88400000 83.85987273 0.02354780 179 1520838900 2018.03.12 07:15 83.87100000 83.87300000 83.84800000 83.87400000 83.86112295 0.02363910 239 1520839200 2018.03.12 07:20 83.87300000 83.86600000 83.85700000 83.88200000 83.86158743 0.02388239 333 1520839500 2018.03.12 07:25 83.86600000 83.85100000 83.84600000 83.87000000 83.86057910 0.02128945 470 1520839800 2018.03.12 07:30 83.85100000 83.81900000 83.80200000 83.86100000 83.85661919 0.01834474 733 1520840100 2018.03.12 07:35 83.81800000 83.73500000 83.70200000 83.81800000 83.84503641 0.03051797 1382 1520840400 2018.03.12 07:40 83.73500000 83.72900000 83.70000000 83.74000000 83.83398532 0.04099180 908 1520840700 2018.03.12 07:45 83.72900000 83.72600000 83.71600000 83.74500000 83.82370101 0.04954393 565 1520841000 2018.03.12 07:50 83.72600000 83.68500000 83.67300000 83.73000000 83.81049139 0.06082088 728 1520841300 2018.03.12 07:55 83.68400000 83.72100000 83.67000000 83.72600000 83.80196840 0.06558227 620 1520841600 2018.03.12 08:00 83.72300000 83.72200000 83.69200000 83.73000000 83.79435236 0.06982483 1017 1520841900 2018.03.12 08:05 83.72200000 83.78900000 83.70900000 83.80500000 83.79384261 0.06847202 1119 1520842200 2018.03.12 08:10 83.79000000 83.84400000 83.79000000 83.88600000 83.79861951 0.06666252 1327 1520842500 2018.03.12 08:15 83.84400000 83.84600000 83.82300000 83.87000000 83.80313193 0.06509261 929 1520842800 2018.03.12 08:20 83.84600000 83.86500000 83.84500000 83.87600000 83.80902413 0.06413110 586 1520843100 2018.03.12 08:25 83.86500000 83.89000000 83.85700000 83.90700000 83.81673612 0.06577755 595 1520843400 2018.03.12 08:30 83.89100000 83.90600000 83.87500000 83.91600000 83.82523744 0.06888906 672 1520843700 2018.03.12 08:35 83.90700000 83.90300000 83.88900000 83.91300000 83.83264340 0.07159239 439 1520844000 2018.03.12 08:40 83.90300000 83.96000000 83.89900000 83.97200000 83.84477260 0.07911844 722 1520844300 2018.03.12 08:45 83.96100000 83.93700000 83.93400000 83.96700000 83.85355616 0.08380534 528 1520844600 2018.03.12 08:50 83.93600000 83.95600000 83.93200000 83.96100000 83.86331272 0.08979681 557 1520844900 2018.03.12 08:55 83.95500000 83.92300000 83.92300000 83.95500000 83.86899722 0.09277097 558 1520845200 2018.03.12 09:00 83.92200000 83.94200000 83.91300000 83.95200000 83.87594987 0.09674444 568 1520845500 2018.03.12 09:05 83.94200000 83.97300000 83.94200000 83.99100000 83.88519274 0.10238977 558 1520845800 2018.03.12 09:10 83.97300000 83.95600000 83.94300000 83.97500000 83.89193628 0.10502382 731 1520846100 2018.03.12 09:15 83.95600000 83.97200000 83.95600000 83.99000000 83.89956140 0.10310154 530 1520846400 2018.03.12 09:20 83.97100000 83.96100000 83.94000000 83.97500000 83.90541270 0.09848468 452 1520846700 2018.03.12 09:25 83.96100000 83.96500000 83.95800000 83.99500000 83.91108768 0.09231536 481 1520847000 2018.03.12 09:30 83.96600000 83.98300000 83.95200000 83.98300000 83.91793647 0.08008811 376 1520847300 2018.03.12 09:35 83.98200000 83.99000000 83.98100000 84.01300000 83.92479966 0.06952440 408 1520847600 2018.03.12 09:40 83.99100000 83.96500000 83.95000000 84.00000000 83.92862827 0.05349047 410 1520847900 2018.03.12 09:45 83.96700000 83.97000000 83.94700000 83.97400000 83.93256843 0.04398369 627 1520848200 2018.03.12 09:50 83.97000000 83.95900000 83.93800000 83.97700000 83.93508572 0.03925126 503 1520848500 2018.03.12 09:55 83.95800000 83.96800000 83.94700000 83.98200000 83.93822042 0.03364362 439 1520848800 2018.03.12 10:00 83.96800000 83.97700000 83.93300000 83.98700000 83.94191371 0.02906839 645 1520849100 2018.03.12 10:05 83.97800000 83.97600000 83.95700000 83.98100000 83.94516002 0.02608166 472 1520849400 2018.03.12 10:10 83.97600000 83.95000000 83.94600000 83.98600000 83.94562097 0.02432952 751 1520849700 2018.03.12 10:15 83.94900000 83.92600000 83.91000000 83.95100000 83.94375231 0.02406783 854 1520850000 2018.03.12 10:20 83.92700000 83.89500000 83.89100000 83.93200000 83.93910923 0.02883290 941 1520850300 2018.03.12 10:25 83.89400000 83.88900000 83.88000000 83.91000000 83.93433692 0.03360353 841 1520850600 2018.03.12 10:30 83.89000000 83.92100000 83.88700000 83.92900000 83.93306674 0.03411419 786 1520850900 2018.03.12 10:35 83.92100000 83.92800000 83.90700000 83.94900000 83.93258419 0.03434756 934 1520851200 2018.03.12 10:40 83.92800000 83.95300000 83.92100000 83.98800000 83.93452856 0.03342522 750 1520851500 2018.03.12 10:45 83.95500000 83.94400000 83.92500000 83.96100000 83.93543060 0.03187947 702 1520851800 2018.03.12 10:50 83.94500000 83.94200000 83.93900000 83.97200000 83.93605626 0.03126238 422 1520852100 2018.03.12 10:55 83.94200000 83.90800000 83.89000000 83.94200000 83.93338423 0.03202712 541 1520852400 2018.03.12 11:00 83.90700000 83.91800000 83.88100000 83.94100000 83.93191907 0.03224251 1044 1520852700 2018.03.12 11:05 83.91900000 83.94200000 83.91200000 83.95900000 83.93287916 0.03107029 736 1520853000 2018.03.12 11:10 83.94100000 83.91900000 83.91800000 83.95000000 83.93155733 0.02958461 629 1520853300 2018.03.12 11:15 83.91900000 83.88500000 83.87100000 83.92000000 83.92712330 0.02964053 704 1520853600 2018.03.12 11:20 83.88500000 83.81900000 83.81800000 83.89500000 83.91682584 0.03931052 569 1520853900 2018.03.12 11:25 83.81900000 83.78200000 83.77900000 83.83000000 83.90398529 0.05060161 1073 1520854200 2018.03.12 11:30 83.78300000 83.75000000 83.74100000 83.79200000 83.88932002 0.06304377 676 1520854500 2018.03.12 11:35 83.75100000 83.77900000 83.73800000 83.78100000 83.87881335 0.06790788 504 1520854800 2018.03.12 11:40 83.78000000 83.76400000 83.75600000 83.78800000 83.86787875 0.07170654 588 1520855100 2018.03.12 11:45 83.76400000 83.75600000 83.73100000 83.76600000 83.85722363 0.07431712 560 1520855400 2018.03.12 11:50 83.75600000 83.77500000 83.74100000 83.78000000 83.84939281 0.07542018 550 1520855700 2018.03.12 11:55 83.77500000 83.80900000 83.77200000 83.82200000 83.84554587 0.07485161 635 1520856000 2018.03.12 12:00 83.81000000 83.77300000 83.77300000 83.81600000 83.83863674 0.07720551 548 1520856300 2018.03.12 12:05 83.77300000 83.75200000 83.74100000 83.77400000 83.83038562 0.08050119 536 1520856600 2018.03.12 12:10 83.75200000 83.75300000 83.74500000 83.77100000 83.82301556 0.08125849 456 1520856900 2018.03.12 12:15 83.75400000 83.75500000 83.74900000 83.75900000 83.81653789 0.08041227 265 1520857200 2018.03.12 12:20 83.75700000 83.76500000 83.75700000 83.77500000 83.81162952 0.07596117 343 1520857500 2018.03.12 12:25 83.76500000 83.77400000 83.75300000 83.77400000 83.80804576 0.07077408 344 1520857800 2018.03.12 12:30 83.77400000 83.73000000 83.72900000 83.77500000 83.80061283 0.06657520 320 1520858100 2018.03.12 12:35 83.73100000 83.73100000 83.73100000 83.73800000 83.79398303 0.06393776 12