Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.06900000 83.08600000 0.00100000 3.00000000 17.00000000 0.00100000 0.89145628 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 83.28700000 83.28400000 83.27700000 83.30000000 83.28400000 0.00000000 376 1519852500 2018.02.28 21:15 83.28300000 83.26200000 83.26100000 83.28700000 83.28190476 0.00000000 408 1519852800 2018.02.28 21:20 83.26200000 83.25900000 83.25300000 83.27000000 83.27972336 0.00000000 297 1519853100 2018.02.28 21:25 83.26000000 83.21800000 83.21400000 83.26800000 83.27384494 0.00000000 627 1519853400 2018.02.28 21:30 83.21900000 83.17800000 83.17200000 83.22100000 83.26471685 0.00000000 492 1519853700 2018.02.28 21:35 83.17900000 83.14700000 83.14700000 83.19200000 83.25350572 0.00000000 470 1519854000 2018.02.28 21:40 83.14800000 83.16200000 83.14300000 83.17800000 83.24479089 0.00000000 364 1519854300 2018.02.28 21:45 83.16100000 83.18900000 83.15300000 83.19000000 83.23947747 0.00000000 490 1519854600 2018.02.28 21:50 83.18900000 83.16100000 83.15200000 83.18900000 83.23200343 0.00000000 693 1519854900 2018.02.28 21:55 83.16100000 83.13400000 83.12200000 83.18000000 83.22266977 0.00000000 1229 1519855200 2018.02.28 22:00 83.13400000 83.10800000 83.08600000 83.18200000 83.21174884 0.00000000 1290 1519855500 2018.02.28 22:05 83.10800000 83.10300000 83.08300000 83.11300000 83.20139181 0.00000000 1014 1519855800 2018.02.28 22:10 83.10200000 83.09300000 83.08300000 83.11800000 83.19106878 0.00000000 797 1519856100 2018.02.28 22:15 83.09300000 83.08600000 83.07000000 83.10100000 83.18106223 0.00000000 700 1519856400 2018.02.28 22:20 83.08500000 83.03700000 83.03300000 83.10100000 83.16734201 0.00000000 927 1519856700 2018.02.28 22:25 83.03700000 83.08000000 83.03200000 83.08000000 83.15902373 0.00000000 750 1519857000 2018.02.28 22:30 83.07800000 83.09600000 83.07800000 83.11500000 83.15302147 0.00000000 607 1519857300 2018.02.28 22:35 83.09500000 83.14800000 83.09200000 83.14800000 83.15254323 0.00000000 500 1519857600 2018.02.28 22:40 83.14900000 83.14300000 83.13200000 83.15700000 83.15163435 0.00000000 383 1519857900 2018.02.28 22:45 83.14300000 83.08800000 83.07600000 83.14300000 83.14557394 0.06550548 794 1519858200 2018.02.28 22:50 83.08800000 83.10300000 83.07500000 83.12300000 83.14151928 0.05824704 788 1519858500 2018.02.28 22:55 83.10500000 83.15200000 83.10500000 83.15800000 83.14251744 0.05184533 763 1519858800 2018.02.28 23:00 83.15300000 83.15100000 83.11800000 83.16800000 83.14332530 0.04512053 493 1519859100 2018.02.28 23:05 83.15100000 83.17900000 83.12600000 83.18100000 83.14672289 0.04408897 310 1519859400 2018.02.28 23:10 83.17900000 83.16600000 83.14000000 83.18300000 83.14855881 0.04463031 512 1519859700 2018.02.28 23:15 83.16600000 83.16100000 83.15400000 83.16800000 83.14974368 0.04529873 80 1519860000 2018.02.28 23:20 83.16200000 83.17900000 83.13500000 83.19900000 83.15253000 0.04708535 395 1519860300 2018.02.28 23:25 83.18100000 83.16600000 83.16100000 83.18600000 83.15381286 0.04719658 302 1519860600 2018.02.28 23:30 83.16600000 83.18100000 83.16200000 83.18600000 83.15640211 0.04902878 217 1519860900 2018.02.28 23:35 83.18100000 83.15300000 83.15000000 83.18100000 83.15607810 0.04859453 205 1519861200 2018.02.28 23:40 83.15400000 83.15700000 83.15100000 83.17000000 83.15616590 0.04743721 183 1519861500 2018.02.28 23:45 83.15700000 83.17100000 83.15300000 83.17300000 83.15757867 0.04672446 181 1519861800 2018.02.28 23:50 83.17200000 83.14800000 83.14300000 83.17900000 83.15666642 0.04407930 299 1519862100 2018.02.28 23:55 83.14700000 83.13000000 83.12100000 83.15100000 83.15412676 0.04059378 455 1519862400 2018.03.01 00:00 83.11600000 83.15400000 83.10900000 83.16100000 83.15411469 0.03101143 164 1519862700 2018.03.01 00:05 83.15500000 83.13300000 83.09700000 83.15600000 83.15210376 0.02624121 487 1519863000 2018.03.01 00:10 83.13600000 83.11400000 83.08500000 83.13700000 83.14847483 0.02435915 413 1519863300 2018.03.01 00:15 83.11400000 83.14000000 83.11200000 83.14300000 83.14766771 0.02444503 243 1519863600 2018.03.01 00:20 83.14000000 83.13200000 83.13100000 83.14800000 83.14617554 0.02473184 85 1519863900 2018.03.01 00:25 83.13300000 83.14100000 83.11600000 83.14100000 83.14568263 0.02117401 134 1519864200 2018.03.01 00:30 83.14000000 83.14100000 83.10800000 83.15400000 83.14523667 0.01909397 393 1519864500 2018.03.01 00:35 83.14100000 83.13600000 83.09600000 83.14100000 83.14435699 0.01945805 394 1519864800 2018.03.01 00:40 83.13600000 83.14300000 83.12000000 83.15400000 83.14422775 0.01944992 586 1519865100 2018.03.01 00:45 83.14300000 83.13500000 83.12800000 83.15700000 83.14334892 0.01820302 653 1519865400 2018.03.01 00:50 83.13500000 83.11900000 83.10800000 83.14400000 83.14102997 0.01887483 955 1519865700 2018.03.01 00:55 83.11900000 83.10500000 83.09700000 83.12800000 83.13759855 0.02080140 563 1519866000 2018.03.01 01:00 83.10500000 83.09000000 83.08900000 83.11500000 83.13306535 0.02230720 890 1519866300 2018.03.01 01:05 83.08900000 83.11800000 83.08900000 83.12100000 83.13163056 0.02163834 217 1519866600 2018.03.01 01:10 83.11900000 83.11200000 83.10700000 83.12300000 83.12976098 0.01940304 179 1519866900 2018.03.01 01:15 83.11200000 83.11800000 83.10500000 83.12400000 83.12864089 0.01903486 198 1519867200 2018.03.01 01:20 83.11800000 83.10000000 83.08600000 83.11800000 83.12591318 0.01930100 155 1519867500 2018.03.01 01:25 83.10000000 83.07400000 83.05900000 83.10000000 83.12096907 0.02031369 195 1519867800 2018.03.01 01:30 83.07400000 83.10600000 83.07300000 83.11200000 83.11954344 0.01980985 157 1519868100 2018.03.01 01:35 83.10500000 83.10400000 83.09600000 83.10900000 83.11806312 0.02011981 125 1519868400 2018.03.01 01:40 83.10400000 83.11100000 83.10300000 83.13200000 83.11739044 0.01854462 194 1519868700 2018.03.01 01:45 83.11100000 83.11300000 83.10100000 83.13200000 83.11697230 0.01824922 229 1519869000 2018.03.01 01:50 83.11300000 83.10700000 83.10100000 83.12500000 83.11602256 0.01841179 149 1519869300 2018.03.01 01:55 83.10800000 83.08000000 83.05900000 83.10800000 83.11259184 0.01935812 371 1519869600 2018.03.01 02:00 83.08000000 83.06000000 83.04400000 83.10600000 83.10758309 0.02235695 533 1519869900 2018.03.01 02:05 83.05900000 83.06500000 83.02800000 83.08400000 83.10352756 0.02334879 587 1519870200 2018.03.01 02:10 83.06500000 83.08000000 83.06000000 83.10700000 83.10128684 0.02255828 390 1519870500 2018.03.01 02:15 83.08000000 83.06400000 83.06300000 83.09200000 83.09773571 0.02286991 534 1519870800 2018.03.01 02:20 83.06400000 83.03800000 83.02200000 83.06400000 83.09204660 0.02448831 697 1519871100 2018.03.01 02:25 83.03700000 83.02100000 82.99500000 83.03900000 83.08528025 0.02770824 717 1519871400 2018.03.01 02:30 83.02200000 82.98400000 82.96700000 83.02400000 83.07563452 0.03554131 802 1519871700 2018.03.01 02:35 82.98400000 83.00400000 82.97100000 83.00700000 83.06881218 0.03934412 617 1519872000 2018.03.01 02:40 83.00500000 83.01200000 82.99700000 83.02800000 83.06340150 0.04204093 399 1519872300 2018.03.01 02:45 83.01400000 83.09500000 83.01400000 83.09600000 83.06641088 0.04028908 554 1519872600 2018.03.01 02:50 83.09400000 83.09500000 83.08200000 83.12600000 83.06913365 0.03923756 710 1519872900 2018.03.01 02:55 83.09600000 83.07600000 83.05100000 83.09700000 83.06978759 0.03771686 618 1519873200 2018.03.01 03:00 83.07700000 83.11700000 83.07700000 83.13500000 83.07428401 0.03878121 639 1519873500 2018.03.01 03:05 83.11700000 83.10600000 83.10200000 83.12600000 83.07730458 0.03972152 457 1519873800 2018.03.01 03:10 83.10700000 83.03100000 83.02300000 83.11500000 83.07289462 0.03978114 875 1519874100 2018.03.01 03:15 83.03200000 83.02000000 82.99700000 83.04100000 83.06785704 0.04011624 883 1519874400 2018.03.01 03:20 83.01900000 83.01100000 83.00700000 83.02900000 83.06244208 0.04013405 464 1519874700 2018.03.01 03:25 83.01200000 82.98100000 82.96000000 83.01900000 83.05468569 0.04145097 877 1519875000 2018.03.01 03:30 82.98200000 83.06800000 82.97100000 83.07700000 83.05595372 0.04003353 1221 1519875300 2018.03.01 03:35 83.06800000 83.04800000 83.03300000 83.08100000 83.05519622 0.03958120 653 1519875600 2018.03.01 03:40 83.04700000 83.06400000 83.02100000 83.07400000 83.05603468 0.03975534 534 1519875900 2018.03.01 03:45 83.06400000 83.05000000 83.03800000 83.08800000 83.05545995 0.03961907 776 1519876200 2018.03.01 03:50 83.04900000 83.07100000 83.04700000 83.07500000 83.05693995 0.03970515 476 1519876500 2018.03.01 03:55 83.07200000 83.04900000 83.04300000 83.07200000 83.05618377 0.03953193 454 1519876800 2018.03.01 04:00 83.04900000 83.02300000 83.01000000 83.05000000 83.05302341 0.03935498 503 1519877100 2018.03.01 04:05 83.02300000 83.00900000 83.00400000 83.03000000 83.04883070 0.03937780 489 1519877400 2018.03.01 04:10 83.00900000 83.00700000 82.99100000 83.02100000 83.04484683 0.03778942 436 1519877700 2018.03.01 04:15 83.00700000 83.00500000 83.00000000 83.02100000 83.04105189 0.03813123 346 1519878000 2018.03.01 04:20 83.00600000 83.03000000 83.00400000 83.05400000 83.03999933 0.03785777 442 1519878300 2018.03.01 04:25 83.03000000 83.05700000 83.01700000 83.06000000 83.04161844 0.03577599 382 1519878600 2018.03.01 04:30 83.05700000 83.06600000 83.04900000 83.07100000 83.04394049 0.03405007 271 1519878900 2018.03.01 04:35 83.06700000 83.06200000 83.05200000 83.07000000 83.04566045 0.03358478 319 1519879200 2018.03.01 04:40 83.06300000 83.13000000 83.05900000 83.13000000 83.05369279 0.03624770 351 1519879500 2018.03.01 04:45 83.13300000 83.12600000 83.10000000 83.13800000 83.06057919 0.04000185 371 1519879800 2018.03.01 04:50 83.12700000 83.11100000 83.10400000 83.13100000 83.06538117 0.04259035 292 1519880100 2018.03.01 04:55 83.11000000 83.10100000 83.07600000 83.11300000 83.06877344 0.04320712 345 1519880400 2018.03.01 05:00 83.10100000 83.08700000 83.06900000 83.10200000 83.07050930 0.04194755 348 1519880700 2018.03.01 05:05 83.08800000 83.08700000 83.07100000 83.09000000 83.07207984 0.03741745 241 1519881000 2018.03.01 05:10 83.08700000 83.10400000 83.08600000 83.10700000 83.07511986 0.03881259 153 1519881300 2018.03.01 05:15 83.10500000 83.10700000 83.09800000 83.11000000 83.07815606 0.03971353 153 1519881600 2018.03.01 05:20 83.10700000 83.12000000 83.10200000 83.12000000 83.08214120 0.04165070 164 1519881900 2018.03.01 05:25 83.12100000 83.14800000 83.11700000 83.14800000 83.08841347 0.04504355 266 1519882200 2018.03.01 05:30 83.14700000 83.16300000 83.14500000 83.17800000 83.09551695 0.04967483 311 1519882500 2018.03.01 05:35 83.16300000 83.15900000 83.14900000 83.17200000 83.10156295 0.05218638 217 1519882800 2018.03.01 05:40 83.16000000 83.16200000 83.14800000 83.18200000 83.10731886 0.05234583 280 1519883100 2018.03.01 05:45 83.16200000 83.16400000 83.15500000 83.17000000 83.11271706 0.05027634 190 1519883400 2018.03.01 05:50 83.16200000 83.15400000 83.14700000 83.17200000 83.11664877 0.04597123 159 1519883700 2018.03.01 05:55 83.15400000 83.14600000 83.14600000 83.16000000 83.11944413 0.03942919 173 1519884000 2018.03.01 06:00 83.14700000 83.12900000 83.11800000 83.14800000 83.12035421 0.03406725 295 1519884300 2018.03.01 06:05 83.12800000 83.14300000 83.11100000 83.14300000 83.12251095 0.03125427 269 1519884600 2018.03.01 06:10 83.14200000 83.15100000 83.13400000 83.15300000 83.12522420 0.02892991 270 1519884900 2018.03.01 06:15 83.15100000 83.15600000 83.14400000 83.16500000 83.12815522 0.02551388 224 1519885200 2018.03.01 06:20 83.15700000 83.22000000 83.15600000 83.23200000 83.13690235 0.03156089 607 1519885500 2018.03.01 06:25 83.22100000 83.19700000 83.19100000 83.22100000 83.14262593 0.03410106 318 1519885800 2018.03.01 06:30 83.19800000 83.18300000 83.18100000 83.20200000 83.14647108 0.03461516 208 1519886100 2018.03.01 06:35 83.18400000 83.16100000 83.16100000 83.18600000 83.14785479 0.03325200 216 1519886400 2018.03.01 06:40 83.16200000 83.16600000 83.15800000 83.17700000 83.14958290 0.03048128 144 1519886700 2018.03.01 06:45 83.16900000 83.16100000 83.16100000 83.17400000 83.15067025 0.02701572 119 1519887000 2018.03.01 06:50 83.16100000 83.18900000 83.15100000 83.19600000 83.15432070 0.02544166 429 1519887300 2018.03.01 06:55 83.18800000 83.18100000 83.17500000 83.20200000 83.15686158 0.02313079 638 1519887600 2018.03.01 07:00 83.18300000 83.16200000 83.16100000 83.19700000 83.15735096 0.02146936 521 1519887900 2018.03.01 07:05 83.16200000 83.20800000 83.15300000 83.21500000 83.16217468 0.02253379 560 1519888200 2018.03.01 07:10 83.20700000 83.19500000 83.19200000 83.22400000 83.16530090 0.02294608 480 1519888500 2018.03.01 07:15 83.19300000 83.16700000 83.16700000 83.20000000 83.16546272 0.02287506 369 1519888800 2018.03.01 07:20 83.16700000 83.17500000 83.16700000 83.18900000 83.16637103 0.02278316 356 1519889100 2018.03.01 07:25 83.17500000 83.18500000 83.16900000 83.18800000 83.16814522 0.02283132 280 1519889400 2018.03.01 07:30 83.18400000 83.17900000 83.17000000 83.18500000 83.16917901 0.02255676 231 1519889700 2018.03.01 07:35 83.17800000 83.18100000 83.16100000 83.18600000 83.17030481 0.02187076 266 1519890000 2018.03.01 07:40 83.18000000 83.14400000 83.13700000 83.18000000 83.16779959 0.02141089 317 1519890300 2018.03.01 07:45 83.14400000 83.13200000 83.13000000 83.15400000 83.16439011 0.02345406 283 1519890600 2018.03.01 07:50 83.13200000 83.16500000 83.12900000 83.16600000 83.16444819 0.02323525 225 1519890900 2018.03.01 07:55 83.16600000 83.20100000 83.15800000 83.21000000 83.16792932 0.02288366 357 1519891200 2018.03.01 08:00 83.20100000 83.18700000 83.18400000 83.21500000 83.16974557 0.01950493 526 1519891500 2018.03.01 08:05 83.18800000 83.15600000 83.15000000 83.19400000 83.16843647 0.01911387 474 1519891800 2018.03.01 08:10 83.15600000 83.13800000 83.13800000 83.17200000 83.16553776 0.02069026 481 1519892100 2018.03.01 08:15 83.13700000 83.13000000 83.12300000 83.14400000 83.16215321 0.02307686 479 1519892400 2018.03.01 08:20 83.13000000 83.16800000 83.11300000 83.17100000 83.16271005 0.02290981 275 1519892700 2018.03.01 08:25 83.16900000 83.19800000 83.14800000 83.20400000 83.16607100 0.02314079 509 1519893000 2018.03.01 08:30 83.19900000 83.17700000 83.17700000 83.20700000 83.16711185 0.02247370 286 1519893300 2018.03.01 08:35 83.17800000 83.16700000 83.15600000 83.17900000 83.16710120 0.02225986 523 1519893600 2018.03.01 08:40 83.16800000 83.15100000 83.14700000 83.17000000 83.16556775 0.02278196 196 1519893900 2018.03.01 08:45 83.15200000 83.17100000 83.14100000 83.17700000 83.16608511 0.02068471 316 1519894200 2018.03.01 08:50 83.17100000 83.15700000 83.14300000 83.17600000 83.16521986 0.01978789 573 1519894500 2018.03.01 08:55 83.15700000 83.16600000 83.15300000 83.17200000 83.16529416 0.01978037 257 1519894800 2018.03.01 09:00 83.16600000 83.19000000 83.16600000 83.21400000 83.16764710 0.02034391 756 1519895100 2018.03.01 09:05 83.19100000 83.18900000 83.18100000 83.20600000 83.16968071 0.02066300 652 1519895400 2018.03.01 09:10 83.18900000 83.19000000 83.17500000 83.20800000 83.17161588 0.02130488 564 1519895700 2018.03.01 09:15 83.19000000 83.20800000 83.18600000 83.23000000 83.17508103 0.02332570 592 1519896000 2018.03.01 09:20 83.20800000 83.24500000 83.20000000 83.25400000 83.18173998 0.02819509 785 1519896300 2018.03.01 09:25 83.24600000 83.25600000 83.24500000 83.27800000 83.18881236 0.03185193 498 1519896600 2018.03.01 09:30 83.25500000 83.26800000 83.24400000 83.26800000 83.19635404 0.03747405 539 1519896900 2018.03.01 09:35 83.26800000 83.24100000 83.23900000 83.27800000 83.20060604 0.03993728 587 1519897200 2018.03.01 09:40 83.24100000 83.23800000 83.23600000 83.25000000 83.20416737 0.04174263 366 1519897500 2018.03.01 09:45 83.23900000 83.23000000 83.22200000 83.24700000 83.20662762 0.04142924 544 1519897800 2018.03.01 09:50 83.23100000 83.25700000 83.23100000 83.27000000 83.21142499 0.04118019 558 1519898100 2018.03.01 09:55 83.25600000 83.22200000 83.21900000 83.26100000 83.21243213 0.03721508 575 1519898400 2018.03.01 10:00 83.22200000 83.24400000 83.19800000 83.26100000 83.21543860 0.03701707 1073 1519898700 2018.03.01 10:05 83.24400000 83.22900000 83.22600000 83.25100000 83.21673016 0.03715491 543 1519899000 2018.03.01 10:10 83.22900000 83.24800000 83.22000000 83.25000000 83.21970824 0.03714101 525 1519899300 2018.03.01 10:15 83.24900000 83.25800000 83.23200000 83.27200000 83.22335507 0.03661076 535 1519899600 2018.03.01 10:20 83.25700000 83.22900000 83.22700000 83.25800000 83.22389269 0.03289589 598 1519899900 2018.03.01 10:25 83.22800000 83.19800000 83.19600000 83.23200000 83.22142672 0.03127614 429 1519900200 2018.03.01 10:30 83.19800000 83.24100000 83.19500000 83.24600000 83.22329084 0.02777057 423 1519900500 2018.03.01 10:35 83.24100000 83.23400000 83.23300000 83.26200000 83.22431076 0.02446735 467 1519900800 2018.03.01 10:40 83.23300000 83.22800000 83.22000000 83.24000000 83.22466211 0.02312431 357 1519901100 2018.03.01 10:45 83.22700000 83.21000000 83.21000000 83.23000000 83.22326572 0.02256289 331 1519901400 2018.03.01 10:50 83.21000000 83.21100000 83.19300000 83.21700000 83.22209756 0.02212401 380 1519901700 2018.03.01 10:55 83.21100000 83.18200000 83.18000000 83.21500000 83.21827874 0.02571409 480 1519902000 2018.03.01 11:00 83.18300000 83.12700000 83.11900000 83.18400000 83.20958553 0.03576129 757 1519902300 2018.03.01 11:05 83.12700000 83.07500000 83.06500000 83.12700000 83.19676786 0.04969543 734 1519902600 2018.03.01 11:10 83.07400000 83.07400000 83.06900000 83.10000000 83.18507568 0.05820312 537 1519902900 2018.03.01 11:15 83.07400000 83.10400000 83.07400000 83.11600000 83.17735419 0.06229046 520 1519903200 2018.03.01 11:20 83.10400000 83.12300000 83.09100000 83.12400000 83.17217760 0.06376391 478 1519903500 2018.03.01 11:25 83.12300000 83.11400000 83.10900000 83.13700000 83.16663688 0.06557840 359 1519903800 2018.03.01 11:30 83.11500000 83.12600000 83.10200000 83.14100000 83.16276670 0.06421085 556 1519904100 2018.03.01 11:35 83.12500000 83.08000000 83.06600000 83.12500000 83.15488415 0.06762176 621 1519904400 2018.03.01 11:40 83.08000000 83.05400000 83.02700000 83.08500000 83.14527614 0.07081270 766 1519904700 2018.03.01 11:45 83.05500000 83.06100000 83.05500000 83.09900000 83.13724984 0.07281067 518 1519905000 2018.03.01 11:50 83.06000000 83.05100000 83.04200000 83.07800000 83.12903557 0.07294230 815 1519905300 2018.03.01 11:55 83.05100000 83.06000000 83.04100000 83.06700000 83.12246075 0.07002039 454 1519905600 2018.03.01 12:00 83.06000000 83.08600000 83.04400000 83.10800000 83.11898830 0.06693096 734 1519905900 2018.03.01 12:05 83.08700000 83.08700000 83.07300000 83.10800000 83.11594180 0.06536982 584 1519906200 2018.03.01 12:10 83.08700000 83.07700000 83.07500000 83.10000000 83.11223305 0.05997970 596 1519906500 2018.03.01 12:15 83.07700000 83.06800000 83.06600000 83.08900000 83.10802038 0.05433344 464 1519906800 2018.03.01 12:20 83.06700000 83.07100000 83.04500000 83.07400000 83.10449463 0.04765736 604 1519907100 2018.03.01 12:25 83.07100000 83.08200000 83.07000000 83.10400000 83.10235229 0.04131160 473 1519907400 2018.03.01 12:30 83.08200000 83.09800000 83.07900000 83.10700000 83.10193778 0.03327628 559 1519907700 2018.03.01 12:35 83.09800000 83.08800000 83.08400000 83.10200000 83.10061037 0.02746120 384 1519908000 2018.03.01 12:40 83.08800000 83.10400000 83.07700000 83.10900000 83.10093320 0.02702967 495 1519908300 2018.03.01 12:45 83.10400000 83.08700000 83.08300000 83.10900000 83.09960622 0.02579719 418 1519908600 2018.03.01 12:50 83.08800000 83.06900000 83.06300000 83.09300000 83.09669135 0.02449447 397 1519908900 2018.03.01 12:55 83.06800000 83.07100000 83.06500000 83.09400000 83.09424455 0.02384457 403 1519909200 2018.03.01 13:00 83.07000000 83.08500000 83.05500000 83.09000000 83.09336412 0.02255788 406 1519909500 2018.03.01 13:05 83.08400000 83.09300000 83.07200000 83.09400000 83.09332944 0.02205992 440 1519909800 2018.03.01 13:10 83.09200000 83.07400000 83.06000000 83.09300000 83.09148854 0.01990791 437 1519910100 2018.03.01 13:15 83.07500000 83.06200000 83.06000000 83.08900000 83.08868011 0.01887700 340 1519910400 2018.03.01 13:20 83.06100000 83.06700000 83.06100000 83.07700000 83.08661534 0.01661154 292 1519910700 2018.03.01 13:25 83.06700000 83.07300000 83.06500000 83.08500000 83.08531864 0.01519327 454 1519911000 2018.03.01 13:30 83.07400000 83.08600000 83.07300000 83.11200000 83.08538353 0.01314316 438 1519911300 2018.03.01 13:35 83.08500000 83.09800000 83.07700000 83.10200000 83.08658510 0.01263892 376 1519911600 2018.03.01 13:40 83.09700000 83.07800000 83.06600000 83.09800000 83.08576747 0.01244115 323 1519911900 2018.03.01 13:45 83.07900000 83.03100000 83.03100000 83.08300000 83.08055152 0.01587136 589 1519912200 2018.03.01 13:50 83.03100000 83.01500000 82.99000000 83.03700000 83.07430852 0.02087530 536 1519912500 2018.03.01 13:55 83.01500000 83.03000000 83.00900000 83.04500000 83.07008866 0.02322839 254 1519912800 2018.03.01 14:00 83.03100000 83.03800000 83.02300000 83.04500000 83.06703260 0.02467105 417 1519913100 2018.03.01 14:05 83.03700000 83.03600000 83.03600000 83.05700000 83.06407711 0.02582367 366 1519913400 2018.03.01 14:10 83.03500000 82.99300000 82.98700000 83.04000000 83.05730786 0.03008897 653 1519913700 2018.03.01 14:15 82.99200000 82.97200000 82.96000000 83.00000000 83.04918330 0.03606934 650 1519914000 2018.03.01 14:20 82.97200000 83.01700000 82.96100000 83.01900000 83.04611823 0.03521266 565 1519914300 2018.03.01 14:25 83.01600000 83.03100000 83.01300000 83.03700000 83.04467840 0.03440611 377 1519914600 2018.03.01 14:30 83.03200000 83.06300000 83.03200000 83.07200000 83.04642331 0.03395869 552 1519914900 2018.03.01 14:35 83.06400000 83.07600000 83.04600000 83.07700000 83.04924014 0.03390347 460 1519915200 2018.03.01 14:40 83.07700000 83.04000000 83.02600000 83.07700000 83.04836013 0.03300775 411 1519915500 2018.03.01 14:45 83.03900000 83.05500000 83.03000000 83.07900000 83.04899249 0.03153595 523 1519915800 2018.03.01 14:50 83.05500000 83.07600000 83.05000000 83.08100000 83.05156464 0.03189601 401 1519916100 2018.03.01 14:55 83.07600000 83.04400000 83.04100000 83.07700000 83.05084420 0.03173642 404 1519916400 2018.03.01 15:00 83.04300000 83.02200000 83.02200000 83.06400000 83.04809713 0.03168667 787 1519916700 2018.03.01 15:05 83.02100000 83.02800000 83.00900000 83.04700000 83.04618312 0.03116809 483 1519917000 2018.03.01 15:10 83.02700000 83.03200000 83.01000000 83.03200000 83.04483234 0.02973184 445 1519917300 2018.03.01 15:15 83.03200000 83.00000000 82.98900000 83.03200000 83.04056260 0.02770535 484 1519917600 2018.03.01 15:20 83.00100000 82.98600000 82.97400000 83.00600000 83.03536616 0.02749172 627 1519917900 2018.03.01 15:25 82.98700000 82.96900000 82.95600000 83.00700000 83.02904557 0.02997519 579 1519918200 2018.03.01 15:30 82.96900000 83.09200000 82.95200000 83.13500000 83.03504123 0.03333638 1462 1519918500 2018.03.01 15:35 83.09200000 83.15300000 83.07700000 83.15500000 83.04627540 0.04366980 737 1519918800 2018.03.01 15:40 83.15500000 83.21400000 83.12900000 83.21400000 83.06224917 0.06006421 758 1519919100 2018.03.01 15:45 83.21500000 83.20800000 83.16200000 83.22800000 83.07613020 0.07120122 912 1519919400 2018.03.01 15:50 83.20900000 83.25100000 83.20300000 83.28900000 83.09278447 0.08278195 932 1519919700 2018.03.01 15:55 83.25100000 83.23100000 83.19300000 83.25900000 83.10594785 0.08720223 795 1519920000 2018.03.01 16:00 83.23200000 83.20000000 83.19600000 83.27000000 83.11490520 0.08968191 1073 1519920300 2018.03.01 16:05 83.20000000 83.23900000 83.17000000 83.25200000 83.12672375 0.09475035 718 1519920600 2018.03.01 16:10 83.23800000 83.22100000 83.21600000 83.26100000 83.13570244 0.09826745 955 1519920900 2018.03.01 16:15 83.22100000 83.32900000 83.20300000 83.33000000 83.15411173 0.11082383 1134 1519921200 2018.03.01 16:20 83.32900000 83.29100000 83.28700000 83.32900000 83.16714871 0.11538183 736 1519921500 2018.03.01 16:25 83.29200000 83.30500000 83.28400000 83.31300000 83.18027741 0.11999998 868 1519921800 2018.03.01 16:30 83.30100000 83.31900000 83.29800000 83.38000000 83.19348908 0.12496418 1578 1519922100 2018.03.01 16:35 83.32000000 83.24500000 83.22400000 83.33000000 83.19839488 0.12213839 1503 1519922400 2018.03.01 16:40 83.24600000 83.16700000 83.16200000 83.24800000 83.19540489 0.11521445 1215 1519922700 2018.03.01 16:45 83.16700000 83.18600000 83.16000000 83.23100000 83.19450919 0.10887691 1217 1519923000 2018.03.01 16:50 83.18600000 83.15400000 83.12900000 83.20200000 83.19065117 0.10286121 1421 1519923300 2018.03.01 16:55 83.15400000 83.15000000 83.11600000 83.17600000 83.18677963 0.09433024 1328 1519923600 2018.03.01 17:00 83.15000000 83.24000000 83.14100000 83.24300000 83.19184824 0.08266039 2889 1519923900 2018.03.01 17:05 83.23900000 83.25100000 83.22500000 83.30200000 83.19748174 0.06490960 1742 1519924200 2018.03.01 17:10 83.25100000 83.25500000 83.18600000 83.27000000 83.20295967 0.05908609 1442 1519924500 2018.03.01 17:15 83.25500000 83.30900000 83.22900000 83.33500000 83.21305875 0.05760023 1562 1519924800 2018.03.01 17:20 83.30800000 83.36100000 83.30700000 83.36900000 83.22714839 0.06077501 2179 1519925100 2018.03.01 17:25 83.36000000 83.41300000 83.31900000 83.41300000 83.24484854 0.06855333 1850 1519925400 2018.03.01 17:30 83.41400000 83.63500000 83.39700000 83.65300000 83.28200583 0.10698052 2702 1519925700 2018.03.01 17:35 83.63700000 83.55400000 83.51200000 83.64000000 83.30791003 0.12332269 2128 1519926000 2018.03.01 17:40 83.55400000 83.45100000 83.42100000 83.56700000 83.32153765 0.12628970 1934 1519926300 2018.03.01 17:45 83.45200000 83.42200000 83.41700000 83.49400000 83.33110549 0.12794503 1551 1519926600 2018.03.01 17:50 83.42300000 83.39800000 83.37400000 83.44500000 83.33747640 0.12707205 1811 1519926900 2018.03.01 17:55 83.39800000 83.34600000 83.31200000 83.40900000 83.33828817 0.12716980 1649 1519927200 2018.03.01 18:00 83.34700000 83.33600000 83.31200000 83.37000000 83.33807025 0.12670755 2191 1519927500 2018.03.01 18:05 83.33600000 83.30400000 83.27400000 83.34700000 83.33482546 0.12642219 1792 1519927800 2018.03.01 18:10 83.30300000 83.31200000 83.26200000 83.31500000 83.33265161 0.12631593 1731 1519928100 2018.03.01 18:15 83.31100000 83.32400000 83.26100000 83.33400000 83.33182765 0.12477575 2093 1519928400 2018.03.01 18:20 83.32300000 83.26800000 83.26500000 83.34500000 83.32574882 0.12029529 1739 1519928700 2018.03.01 18:25 83.26900000 83.23800000 83.23300000 83.29400000 83.31739179 0.11883382 2137 1519929000 2018.03.01 18:30 83.23900000 83.31000000 83.22600000 83.32100000 83.31668781 0.11325684 1908 1519929300 2018.03.01 18:35 83.31000000 83.25900000 83.24300000 83.31100000 83.31119373 0.10951163 1353 1519929600 2018.03.01 18:40 83.25900000 83.34400000 83.25500000 83.36000000 83.31431814 0.10738869 1359 1519929900 2018.03.01 18:45 83.34500000 83.32600000 83.32600000 83.38600000 83.31543070 0.10602915 1600 1519930200 2018.03.01 18:50 83.32600000 83.33400000 83.31500000 83.34900000 83.31719920 0.10447264 988 1519930500 2018.03.01 18:55 83.33500000 83.25800000 83.25400000 83.34400000 83.31156118 0.10768873 1255 1519930800 2018.03.01 19:00 83.25800000 83.20300000 83.18700000 83.27800000 83.30122202 0.11402572 1728 1519931100 2018.03.01 19:05 83.20400000 83.20200000 83.16300000 83.22500000 83.29177231 0.11710789 1006 1519931400 2018.03.01 19:10 83.20100000 83.21200000 83.18900000 83.23200000 83.28417494 0.09289546 871 1519931700 2018.03.01 19:15 83.21200000 83.15800000 83.14100000 83.21200000 83.27215828 0.07947347 1231 1519932000 2018.03.01 19:20 83.15700000 83.10900000 83.10300000 83.15700000 83.25661940 0.08143034 1299 1519932300 2018.03.01 19:25 83.10900000 83.02200000 83.01200000 83.13600000 83.23427469 0.09384461 1731 1519932600 2018.03.01 19:30 83.02100000 83.01000000 82.92900000 83.02100000 83.21291520 0.10412719 1841 1519932900 2018.03.01 19:35 83.01100000 83.03900000 83.00000000 83.06700000 83.19635185 0.11070919 1176 1519933200 2018.03.01 19:40 83.03800000 83.00800000 82.97400000 83.04200000 83.17841358 0.11806120 1265 1519933500 2018.03.01 19:45 83.00700000 83.05300000 82.98200000 83.06000000 83.16646943 0.12075374 860 1519933800 2018.03.01 19:50 83.05200000 83.04700000 83.01200000 83.06500000 83.15509139 0.12171527 1326 1519934100 2018.03.01 19:55 83.04800000 82.98100000 82.97900000 83.05100000 83.13851125 0.12506503 1432 1519934400 2018.03.01 20:00 82.98100000 82.87000000 82.86700000 82.98600000 83.11293875 0.14002101 1665 1519934700 2018.03.01 20:05 82.86800000 82.81000000 82.79200000 82.87600000 83.08408744 0.15842824 1629 1519935000 2018.03.01 20:10 82.81000000 82.86500000 82.77400000 82.87200000 83.06322197 0.16210053 2019 1519935300 2018.03.01 20:15 82.86500000 82.89300000 82.85100000 82.89700000 83.04701036 0.16385716 1072 1519935600 2018.03.01 20:20 82.89200000 82.84000000 82.81600000 82.89400000 83.02729508 0.15987943 1262 1519935900 2018.03.01 20:25 82.84100000 82.85800000 82.83900000 82.88000000 83.01117174 0.15217670 1437 1519936200 2018.03.01 20:30 82.85600000 82.83500000 82.83400000 82.89100000 82.99439348 0.14093737 1351 1519936500 2018.03.01 20:35 82.83600000 82.81600000 82.81200000 82.86800000 82.97740363 0.13480418 933 1519936800 2018.03.01 20:40 82.81500000 82.74700000 82.74400000 82.82000000 82.95546042 0.13558577 1334 1519937100 2018.03.01 20:45 82.74700000 82.73200000 82.65800000 82.75100000 82.93417848 0.13363931 1684 1519937400 2018.03.01 20:50 82.73300000 82.71000000 82.70700000 82.76000000 82.91282815 0.12794466 1323 1519937700 2018.03.01 20:55 82.70900000 82.60200000 82.60200000 82.70900000 82.88322547 0.13363751 1904 1519938000 2018.03.01 21:00 82.60500000 82.56000000 82.51000000 82.63300000 82.85244209 0.14266531 2535 1519938300 2018.03.01 21:05 82.56000000 82.60200000 82.54200000 82.63400000 82.82859046 0.14904151 2046 1519938600 2018.03.01 21:10 82.60300000 82.57300000 82.55900000 82.64400000 82.80424851 0.15526861 2006 1519938900 2018.03.01 21:15 82.57200000 82.73900000 82.56800000 82.75200000 82.79803437 0.14710278 2219 1519939200 2018.03.01 21:20 82.73900000 82.73500000 82.68500000 82.75500000 82.79203110 0.14005004 2305 1519939500 2018.03.01 21:25 82.73500000 82.78800000 82.69600000 82.79000000 82.79164718 0.12728163 2899 1519939800 2018.03.01 21:30 82.78800000 82.75400000 82.70800000 82.80100000 82.78806174 0.11329864 2452 1519940100 2018.03.01 21:35 82.75400000 82.72300000 82.70700000 82.77200000 82.78186538 0.10385520 2231 1519940400 2018.03.01 21:40 82.72400000 82.73900000 82.70700000 82.77600000 82.77778296 0.10106250 2014 1519940700 2018.03.01 21:45 82.73900000 82.75100000 82.71900000 82.80700000 82.77523220 0.10013575 2278 1519941000 2018.03.01 21:50 82.75100000 82.77500000 82.74500000 82.82200000 82.77521009 0.09809505 3010 1519941300 2018.03.01 21:55 82.77500000 82.82600000 82.76600000 82.88600000 82.78004722 0.09730303 2805 1519941600 2018.03.01 22:00 82.82600000 82.81500000 82.77600000 82.86400000 82.78337606 0.09832037 2882 1519941900 2018.03.01 22:05 82.81400000 82.83900000 82.77800000 82.88700000 82.78867358 0.10052079 2577 1519942200 2018.03.01 22:10 82.84200000 82.92100000 82.83400000 82.95400000 82.80127609 0.11101835 2569 1519942500 2018.03.01 22:15 82.92100000 82.96700000 82.92100000 82.99100000 82.81705932 0.12536410 2223 1519942800 2018.03.01 22:20 82.96700000 82.89600000 82.89600000 82.98300000 82.82457748 0.12966047 2043 1519943100 2018.03.01 22:25 82.89600000 82.86000000 82.85100000 82.92600000 82.82795106 0.13000605 1859 1519943400 2018.03.01 22:30 82.86100000 82.90700000 82.86100000 82.92500000 82.83547953 0.13216925 1923 1519943700 2018.03.01 22:35 82.90500000 82.86800000 82.86800000 82.94300000 82.83857671 0.12303430 1450 1519944000 2018.03.01 22:40 82.87100000 82.87600000 82.83300000 82.88600000 82.84214084 0.10784850 1230 1519944300 2018.03.01 22:45 82.87600000 82.88100000 82.85300000 82.90900000 82.84584171 0.09519874 1186 1519944600 2018.03.01 22:50 82.88200000 82.85300000 82.84600000 82.90800000 82.84652345 0.07328867 1102 1519944900 2018.03.01 22:55 82.85300000 82.82300000 82.81900000 82.87000000 82.84428312 0.06892853 1071 1519945200 2018.03.01 23:00 82.82100000 82.88000000 82.81800000 82.88600000 82.84768473 0.06540815 965 1519945500 2018.03.01 23:05 82.88100000 82.87700000 82.86700000 82.92000000 82.85047666 0.06469260 469 1519945800 2018.03.01 23:10 82.87700000 82.85800000 82.85100000 82.89200000 82.85119317 0.06106087 468 1519946100 2018.03.01 23:15 82.85900000 82.85000000 82.85000000 82.87000000 82.85107953 0.05391913 325 1519946400 2018.03.01 23:20 82.84900000 82.82400000 82.81400000 82.84900000 82.84850053 0.04852670 299 1519946700 2018.03.01 23:25 82.82300000 82.79400000 82.79400000 82.82300000 82.84331000 0.04657431 289 1519947000 2018.03.01 23:30 82.79400000 82.80800000 82.79000000 82.81300000 82.83994715 0.04614638 215 1519947300 2018.03.01 23:35 82.80900000 82.81700000 82.79700000 82.81800000 82.83776170 0.04734528 225 1519947600 2018.03.01 23:40 82.81700000 82.80500000 82.80300000 82.82200000 82.83464154 0.04918429 190 1519947900 2018.03.01 23:45 82.80600000 82.78600000 82.78500000 82.81000000 82.83000901 0.05263225 382 1519948200 2018.03.01 23:50 82.78700000 82.78400000 82.75700000 82.79600000 82.82562720 0.05159995 887 1519948500 2018.03.01 23:55 82.78400000 82.77500000 82.75900000 82.79500000 82.82080556 0.04431539 691 1519948800 2018.03.02 00:00 82.74800000 82.79300000 82.73500000 82.79500000 82.81815742 0.04250910 61 1519949100 2018.03.02 00:05 82.79200000 82.80000000 82.78200000 82.81100000 82.81642814 0.04230980 154 1519949400 2018.03.02 00:10 82.80000000 82.79400000 82.78700000 82.80300000 82.81429212 0.03815907 264 1519949700 2018.03.02 00:15 82.79300000 82.78100000 82.77200000 82.80700000 82.81112145 0.03784524 366 1519950000 2018.03.02 00:20 82.78100000 82.78600000 82.77600000 82.79700000 82.80872893 0.03597425 265 1519950300 2018.03.02 00:25 82.78600000 82.75700000 82.75400000 82.78700000 82.80380236 0.03501071 133 1519950600 2018.03.02 00:30 82.75700000 82.76400000 82.75300000 82.76600000 82.80001166 0.03505165 269 1519950900 2018.03.02 00:35 82.76400000 82.75600000 82.74800000 82.76500000 82.79582008 0.03679434 51 1519951200 2018.03.02 00:40 82.75600000 82.74100000 82.74100000 82.77800000 82.79059912 0.03456258 160 1519951500 2018.03.02 00:45 82.74000000 82.73400000 82.73300000 82.74800000 82.78520872 0.03174681 257 1519951800 2018.03.02 00:50 82.73600000 82.69300000 82.69300000 82.75900000 82.77642694 0.03450469 320 1519952100 2018.03.02 00:55 82.69400000 82.68700000 82.67000000 82.70400000 82.76791009 0.03674409 334 1519952400 2018.03.02 01:00 82.68600000 82.70300000 82.68300000 82.71300000 82.76172818 0.03796816 649 1519952700 2018.03.02 01:05 82.70200000 82.71100000 82.70100000 82.71600000 82.75689692 0.03951015 233 1519953000 2018.03.02 01:10 82.70900000 82.70200000 82.69600000 82.72200000 82.75166864 0.04030799 303 1519953300 2018.03.02 01:15 82.70200000 82.70800000 82.70200000 82.71900000 82.74750972 0.03917963 182 1519953600 2018.03.02 01:20 82.70800000 82.70500000 82.69500000 82.71400000 82.74346118 0.03847728 212 1519953900 2018.03.02 01:25 82.70500000 82.69900000 82.69700000 82.71600000 82.73922678 0.03883803 180 1519954200 2018.03.02 01:30 82.70100000 82.72300000 82.70000000 82.74000000 82.73768137 0.03778834 290 1519954500 2018.03.02 01:35 82.72300000 82.73100000 82.72100000 82.74400000 82.73704505 0.03690360 163 1519954800 2018.03.02 01:40 82.73100000 82.70900000 82.70900000 82.73500000 82.73437409 0.03516519 122 1519955100 2018.03.02 01:45 82.71000000 82.72600000 82.69400000 82.72700000 82.73357656 0.03192515 330 1519955400 2018.03.02 01:50 82.72800000 82.74300000 82.72100000 82.75300000 82.73447403 0.02918922 354 1519955700 2018.03.02 01:55 82.74300000 82.73900000 82.72700000 82.74400000 82.73490508 0.02743031 327 1519956000 2018.03.02 02:00 82.74000000 82.74400000 82.72800000 82.79100000 82.73577126 0.02541846 805 1519956300 2018.03.02 02:05 82.74500000 82.76600000 82.74500000 82.80100000 82.73865019 0.02727944 600 1519956600 2018.03.02 02:10 82.76600000 82.80700000 82.76300000 82.81000000 82.74515969 0.03388410 373 1519956900 2018.03.02 02:15 82.80700000 82.80200000 82.79800000 82.81700000 82.75057306 0.03888249 422 1519957200 2018.03.02 02:20 82.80300000 82.81400000 82.79700000 82.82000000 82.75661372 0.04433584 355 1519957500 2018.03.02 02:25 82.81500000 82.80100000 82.79900000 82.83000000 82.76084098 0.04726217 335 1519957800 2018.03.02 02:30 82.80000000 82.79100000 82.76200000 82.80000000 82.76371327 0.04662494 587 1519958100 2018.03.02 02:35 82.79200000 82.79600000 82.78300000 82.80700000 82.76678820 0.04527857 384 1519958400 2018.03.02 02:40 82.79700000 82.88000000 82.79400000 82.89000000 82.77757027 0.05349054 657 1519958700 2018.03.02 02:45 82.88100000 82.83400000 82.83200000 82.88400000 82.78294453 0.05482575 400 1519959000 2018.03.02 02:50 82.83500000 82.85200000 82.82700000 82.86900000 82.78952124 0.05612435 583 1519959300 2018.03.02 02:55 82.85200000 82.87400000 82.85200000 82.88300000 82.79756684 0.05868494 781 1519959600 2018.03.02 03:00 82.87600000 82.86700000 82.86200000 82.88700000 82.80417952 0.05888794 554 1519959900 2018.03.02 03:05 82.86700000 82.84600000 82.83800000 82.86800000 82.80816242 0.05579420 517 1519960200 2018.03.02 03:10 82.84700000 82.84100000 82.83300000 82.85900000 82.81128981 0.05363471 500 1519960500 2018.03.02 03:15 82.84100000 82.80500000 82.80100000 82.84100000 82.81069078 0.05045183 445 1519960800 2018.03.02 03:20 82.80600000 82.77600000 82.77600000 82.82700000 82.80738690 0.04542183 572 1519961100 2018.03.02 03:25 82.77600000 82.74700000 82.73200000 82.77600000 82.80163577 0.04398043 679 1519961400 2018.03.02 03:30 82.74600000 82.76700000 82.73200000 82.78100000 82.79833712 0.04326190 755 1519961700 2018.03.02 03:35 82.76700000 82.73100000 82.70300000 82.77200000 82.79192406 0.04555372 722 1519962000 2018.03.02 03:40 82.73300000 82.68700000 82.68400000 82.74900000 82.78193129 0.05344114 887 1519962300 2018.03.02 03:45 82.68900000 82.67600000 82.67100000 82.71100000 82.77184260 0.06216627 802 1519962600 2018.03.02 03:50 82.67500000 82.68200000 82.64800000 82.68600000 82.76328616 0.06818654 1117 1519962900 2018.03.02 03:55 82.68000000 82.65300000 82.64400000 82.69000000 82.75278272 0.07596109 725 1519963200 2018.03.02 04:00 82.65300000 82.63800000 82.62800000 82.65900000 82.74185103 0.08303499 743 1519963500 2018.03.02 04:05 82.63800000 82.63200000 82.62100000 82.65300000 82.73138903 0.08941773 749 1519963800 2018.03.02 04:10 82.63200000 82.62700000 82.62700000 82.65000000 82.72144722 0.09508615 374 1519964100 2018.03.02 04:15 82.62600000 82.58200000 82.57600000 82.62700000 82.70816653 0.10327894 799 1519964400 2018.03.02 04:20 82.58200000 82.59600000 82.58200000 82.63000000 82.69748400 0.10256983 585 1519964700 2018.03.02 04:25 82.59600000 82.59200000 82.57300000 82.61200000 82.68743791 0.10377731 688 1519965000 2018.03.02 04:30 82.59400000 82.56500000 82.54600000 82.59700000 82.67577715 0.10396512 925 1519965300 2018.03.02 04:35 82.56500000 82.54200000 82.52300000 82.57700000 82.66303647 0.10163632 696 1519965600 2018.03.02 04:40 82.54200000 82.55300000 82.53100000 82.56700000 82.65255681 0.09620645 609 1519965900 2018.03.02 04:45 82.55300000 82.56500000 82.53300000 82.56500000 82.64421806 0.08949400 583 1519966200 2018.03.02 04:50 82.56600000 82.59900000 82.55600000 82.60100000 82.63991158 0.07905731 515 1519966500 2018.03.02 04:55 82.59900000 82.60700000 82.58900000 82.64300000 82.63677715 0.07040750 660 1519966800 2018.03.02 05:00 82.60900000 82.64800000 82.60600000 82.64900000 82.63784599 0.06324935 471 1519967100 2018.03.02 05:05 82.64700000 82.61400000 82.59300000 82.64800000 82.63557494 0.05824697 497 1519967400 2018.03.02 05:10 82.61300000 82.61500000 82.60500000 82.62500000 82.63361542 0.04993830 393 1519967700 2018.03.02 05:15 82.61500000 82.61200000 82.60200000 82.62100000 82.63155681 0.04435666 405 1519968000 2018.03.02 05:20 82.61200000 82.62300000 82.61100000 82.63100000 82.63074188 0.04224592 285 1519968300 2018.03.02 05:25 82.62200000 82.63200000 82.60100000 82.63500000 82.63086170 0.04108092 339 1519968600 2018.03.02 05:30 82.63200000 82.64700000 82.62700000 82.65900000 82.63239868 0.04056246 453 1519968900 2018.03.02 05:35 82.64800000 82.64700000 82.63700000 82.65400000 82.63378928 0.04132652 327 1519969200 2018.03.02 05:40 82.64700000 82.64100000 82.62900000 82.65500000 82.63447602 0.04179628 373 1519969500 2018.03.02 05:45 82.63900000 82.64000000 82.63600000 82.65400000 82.63500211 0.04215408 219 1519969800 2018.03.02 05:50 82.64100000 82.63400000 82.61600000 82.64200000 82.63490667 0.04205488 292 1519970100 2018.03.02 05:55 82.63300000 82.61700000 82.61100000 82.63800000 82.63320127 0.03950659 225 1519970400 2018.03.02 06:00 82.61800000 82.62300000 82.61600000 82.63700000 82.63222972 0.03813388 421 1519970700 2018.03.02 06:05 82.62400000 82.64700000 82.61800000 82.65100000 82.63363642 0.03793035 360 1519971000 2018.03.02 06:10 82.64700000 82.64600000 82.63200000 82.65200000 82.63481390 0.03535475 297 1519971300 2018.03.02 06:15 82.64500000 82.64900000 82.64500000 82.66000000 82.63616496 0.02937997 354 1519971600 2018.03.02 06:20 82.64800000 82.64900000 82.63500000 82.65700000 82.63738734 0.02340226 328 1519971900 2018.03.02 06:25 82.65000000 82.73600000 82.64800000 82.73900000 82.64677902 0.02967356 553 1519972200 2018.03.02 06:30 82.73800000 82.72100000 82.70000000 82.74200000 82.65384769 0.03396601 597 1519972500 2018.03.02 06:35 82.71900000 82.71300000 82.69500000 82.73100000 82.65948124 0.03633053 331 1519972800 2018.03.02 06:40 82.71300000 82.69300000 82.68900000 82.72600000 82.66267351 0.03795438 366 1519973100 2018.03.02 06:45 82.69300000 82.68900000 82.68300000 82.70100000 82.66518079 0.03752357 258 1519973400 2018.03.02 06:50 82.68900000 82.69400000 82.68400000 82.71200000 82.66792548 0.03704744 305 1519973700 2018.03.02 06:55 82.69500000 82.66400000 82.66400000 82.69800000 82.66755162 0.03480375 319 1519974000 2018.03.02 07:00 82.66600000 82.66000000 82.65700000 82.67000000 82.66683242 0.03328041 448 1519974300 2018.03.02 07:05 82.66000000 82.67900000 82.65300000 82.68000000 82.66799124 0.03257588 498 1519974600 2018.03.02 07:10 82.67900000 82.66200000 82.65800000 82.67900000 82.66742064 0.03221942 387 1519974900 2018.03.02 07:15 82.66200000 82.67200000 82.64900000 82.67800000 82.66785677 0.03192689 317 1519975200 2018.03.02 07:20 82.67300000 82.69400000 82.67300000 82.70800000 82.67034660 0.03189740 213 1519975500 2018.03.02 07:25 82.69400000 82.68100000 82.67200000 82.69400000 82.67136121 0.03124855 223 1519975800 2018.03.02 07:30 82.68100000 82.67200000 82.66700000 82.68100000 82.67142205 0.03010810 273 1519976100 2018.03.02 07:35 82.67200000 82.68700000 82.67000000 82.69200000 82.67290566 0.02752324 276 1519976400 2018.03.02 07:40 82.68900000 82.68000000 82.68000000 82.69800000 82.67358131 0.02504390 308 1519976700 2018.03.02 07:45 82.68000000 82.61200000 82.58200000 82.68100000 82.66771643 0.02938713 1067 1519977000 2018.03.02 07:50 82.61100000 82.51200000 82.50200000 82.61700000 82.65288629 0.04866462 1576 1519977300 2018.03.02 07:55 82.51300000 82.45800000 82.43700000 82.54100000 82.63432569 0.07019301 1695 1519977600 2018.03.02 08:00 82.45800000 82.45000000 82.40900000 82.49400000 82.61677086 0.08674382 1348 1519977900 2018.03.02 08:05 82.45100000 82.44500000 82.41400000 82.45400000 82.60041173 0.09599575 904 1519978200 2018.03.02 08:10 82.44600000 82.42700000 82.41300000 82.44900000 82.58389633 0.10480521 697 1519978500 2018.03.02 08:15 82.42800000 82.44600000 82.42400000 82.46300000 82.57076335 0.10922189 628 1519978800 2018.03.02 08:20 82.44600000 82.43600000 82.42600000 82.45500000 82.55792874 0.11359102 550 1519979100 2018.03.02 08:25 82.43600000 82.39300000 82.37800000 82.44300000 82.54222124 0.11992416 690 1519979400 2018.03.02 08:30 82.39200000 82.37700000 82.35800000 82.41200000 82.52648589 0.12478120 853 1519979700 2018.03.02 08:35 82.37700000 82.46700000 82.37500000 82.47700000 82.52082056 0.12313656 1032 1519980000 2018.03.02 08:40 82.46800000 82.49100000 82.46400000 82.50100000 82.51798051 0.11998159 717 1519980300 2018.03.02 08:45 82.49000000 82.48500000 82.46500000 82.49400000 82.51483951 0.11526122 512 1519980600 2018.03.02 08:50 82.48600000 82.44500000 82.42900000 82.50700000 82.50818813 0.11245254 749 1519980900 2018.03.02 08:55 82.44500000 82.47700000 82.44400000 82.48500000 82.50521783 0.10682780 336 1519981200 2018.03.02 09:00 82.47600000 82.51900000 82.46100000 82.54200000 82.50653042 0.09815376 808 1519981500 2018.03.02 09:05 82.52100000 82.50200000 82.48200000 82.52600000 82.50609895 0.09003852 927 1519981800 2018.03.02 09:10 82.50300000 82.51900000 82.46600000 82.52200000 82.50732762 0.08232089 645 1519982100 2018.03.02 09:15 82.51900000 82.50500000 82.46600000 82.51900000 82.50710594 0.07177635 654 1519982400 2018.03.02 09:20 82.50600000 82.52300000 82.49600000 82.53200000 82.50861966 0.06140858 814 1519982700 2018.03.02 09:25 82.52200000 82.48700000 82.47800000 82.52400000 82.50656065 0.05565788 814 1519983000 2018.03.02 09:30 82.48700000 82.45300000 82.44900000 82.48800000 82.50145963 0.05333221 955 1519983300 2018.03.02 09:35 82.45200000 82.49200000 82.44500000 82.49900000 82.50055872 0.05189406 999 1519983600 2018.03.02 09:40 82.49300000 82.46500000 82.46000000 82.49400000 82.49717217 0.04916624 593 1519983900 2018.03.02 09:45 82.46500000 82.44200000 82.43300000 82.47600000 82.49191768 0.04636519 849 1519984200 2018.03.02 09:50 82.44300000 82.41100000 82.40600000 82.45700000 82.48421123 0.04402138 690 1519984500 2018.03.02 09:55 82.41100000 82.36600000 82.36000000 82.42000000 82.47295302 0.04697967 1182 1519984800 2018.03.02 10:00 82.36400000 82.31600000 82.30500000 82.39200000 82.45800511 0.05576345 1232 1519985100 2018.03.02 10:05 82.31700000 82.35400000 82.31700000 82.35600000 82.44809986 0.05893854 1038 1519985400 2018.03.02 10:10 82.35400000 82.36500000 82.33500000 82.37600000 82.44018559 0.06103658 763 1519985700 2018.03.02 10:15 82.36500000 82.37600000 82.33500000 82.38100000 82.43407268 0.06362846 673 1519986000 2018.03.02 10:20 82.37500000 82.41100000 82.37300000 82.42500000 82.43187528 0.06299897 852 1519986300 2018.03.02 10:25 82.41000000 82.39700000 82.38100000 82.41800000 82.42855383 0.06294347 611 1519986600 2018.03.02 10:30 82.39900000 82.37700000 82.37000000 82.40000000 82.42364394 0.06478148 582 1519986900 2018.03.02 10:35 82.37600000 82.38100000 82.36400000 82.40100000 82.41958261 0.06510083 611 1519987200 2018.03.02 10:40 82.38100000 82.31000000 82.30400000 82.38100000 82.40914617 0.06720302 958 1519987500 2018.03.02 10:45 82.31000000 82.29300000 82.29300000 82.33400000 82.39808463 0.07034531 702 1519987800 2018.03.02 10:50 82.29300000 82.28400000 82.27400000 82.32000000 82.38721943 0.07096878 661 1519988100 2018.03.02 10:55 82.28400000 82.28400000 82.26700000 82.31300000 82.37738901 0.07081097 808 1519988400 2018.03.02 11:00 82.28200000 82.25200000 82.24200000 82.28400000 82.36544720 0.06960489 898 1519988700 2018.03.02 11:05 82.25200000 82.26300000 82.23100000 82.28300000 82.35569032 0.06862596 662 1519989000 2018.03.02 11:10 82.26400000 82.35000000 82.20100000 82.42800000 82.35514838 0.06513103 1306 1519989300 2018.03.02 11:15 82.35100000 82.29300000 82.27700000 82.35300000 82.34922949 0.05888058 1030 1519989600 2018.03.02 11:20 82.29300000 82.25900000 82.25100000 82.29900000 82.34063621 0.05572542 644 1519989900 2018.03.02 11:25 82.26000000 82.26600000 82.23300000 82.26900000 82.33352800 0.05267945 555 1519990200 2018.03.02 11:30 82.26500000 82.25000000 82.22400000 82.27900000 82.32557295 0.05205108 562 1519990500 2018.03.02 11:35 82.25000000 82.25200000 82.23000000 82.26200000 82.31856600 0.05312531 630 1519990800 2018.03.02 11:40 82.25200000 82.27100000 82.24200000 82.28700000 82.31403591 0.05401734 732 1519991100 2018.03.02 11:45 82.27000000 82.24200000 82.24100000 82.27800000 82.30717534 0.05543194 616 1519991400 2018.03.02 11:50 82.24200000 82.23400000 82.21700000 82.24500000 82.30020626 0.05615304 534 1519991700 2018.03.02 11:55 82.23500000 82.22600000 82.21200000 82.24500000 82.29313900 0.05580397 515 1519992000 2018.03.02 12:00 82.22400000 82.16400000 82.15800000 82.22400000 82.28084005 0.05603993 753 1519992300 2018.03.02 12:05 82.16500000 82.18000000 82.16400000 82.19300000 82.27123623 0.05374054 543 1519992600 2018.03.02 12:10 82.18100000 82.18300000 82.15300000 82.19100000 82.26283278 0.05129223 561 1519992900 2018.03.02 12:15 82.18300000 82.16400000 82.15700000 82.18400000 82.25342014 0.04782214 599 1519993200 2018.03.02 12:20 82.16300000 82.15200000 82.14400000 82.17600000 82.24376108 0.05035004 683 1519993500 2018.03.02 12:25 82.15300000 82.14200000 82.14000000 82.18900000 82.23406955 0.05353914 531 1519993800 2018.03.02 12:30 82.14300000 82.16700000 82.13900000 82.17500000 82.22768197 0.05432939 752 1519994100 2018.03.02 12:35 82.16700000 82.13200000 82.13200000 82.16900000 82.21856940 0.05685205 731 1519994400 2018.03.02 12:40 82.13200000 82.11000000 82.11000000 82.14600000 82.20822946 0.06163392 615 1519994700 2018.03.02 12:45 82.11000000 82.13600000 82.09900000 82.14000000 82.20135046 0.06295007 517 1519995000 2018.03.02 12:50 82.13500000 82.11400000 82.09600000 82.14800000 82.19303137 0.05686571 804 1519995300 2018.03.02 12:55 82.11400000 82.06800000 82.06000000 82.11600000 82.18112362 0.05899558 1120 1519995600 2018.03.02 13:00 82.06800000 82.05700000 82.04500000 82.11100000 82.16930232 0.06288371 1338 1519995900 2018.03.02 13:05 82.05600000 81.98900000 81.97500000 82.05700000 82.15213067 0.07172409 1809 1519996200 2018.03.02 13:10 81.99000000 81.91600000 81.91100000 82.01900000 82.12964204 0.08738467 1469 1519996500 2018.03.02 13:15 81.91500000 81.94100000 81.85700000 81.94400000 82.11167613 0.09476748 1155 1519996800 2018.03.02 13:20 81.94300000 81.92000000 81.89700000 81.94800000 82.09342126 0.09943966 928 1519997100 2018.03.02 13:25 81.91900000 81.91400000 81.89900000 81.93100000 82.07633352 0.10370818 871 1519997400 2018.03.02 13:30 81.91400000 81.88700000 81.87900000 81.92100000 82.05830176 0.10813723 903 1519997700 2018.03.02 13:35 81.88700000 81.90700000 81.88200000 81.90800000 82.04389207 0.10840055 805 1519998000 2018.03.02 13:40 81.90700000 81.92400000 81.89000000 81.93100000 82.03247377 0.10964204 711 1519998300 2018.03.02 13:45 81.92400000 81.95000000 81.88500000 81.96900000 82.02461913 0.10692050 835 1519998600 2018.03.02 13:50 81.95100000 81.96000000 81.94000000 81.97300000 82.01846493 0.10227357 687 1519998900 2018.03.02 13:55 81.96100000 81.98400000 81.93200000 81.98500000 82.01518255 0.09732038 749 1519999200 2018.03.02 14:00 81.98400000 81.90600000 81.90400000 81.98500000 82.00478421 0.09514549 780 1519999500 2018.03.02 14:05 81.90700000 81.97300000 81.89300000 81.97700000 82.00175715 0.09015733 787 1519999800 2018.03.02 14:10 81.97300000 81.93200000 81.92400000 81.97300000 81.99511361 0.08271129 823 1520000100 2018.03.02 14:15 81.93300000 81.91800000 81.87000000 81.93700000 81.98776946 0.07723016 855 1520000400 2018.03.02 14:20 81.91800000 81.89800000 81.88400000 81.92500000 81.97921998 0.07279450 787 1520000700 2018.03.02 14:25 81.89700000 81.89800000 81.87700000 81.91000000 81.97148475 0.06364731 675 1520001000 2018.03.02 14:30 81.89700000 81.90300000 81.88700000 81.92100000 81.96496239 0.05414001 731 1520001300 2018.03.02 14:35 81.90200000 81.89200000 81.88300000 81.91300000 81.95801359 0.04771601 748 1520001600 2018.03.02 14:40 81.89200000 81.88000000 81.84900000 81.89600000 81.95058373 0.04061889 693 1520001900 2018.03.02 14:45 81.88100000 81.88200000 81.85500000 81.90300000 81.94405194 0.03800821 644 1520002200 2018.03.02 14:50 81.88200000 81.87700000 81.84900000 81.89700000 81.93766604 0.03645800 707 1520002500 2018.03.02 14:55 81.87900000 81.84900000 81.83500000 81.97600000 81.92922166 0.03703208 1296 1520002800 2018.03.02 15:00 81.84800000 81.80200000 81.76800000 81.85300000 81.91710531 0.04218838 1548 1520003100 2018.03.02 15:05 81.80300000 81.85200000 81.78200000 81.86600000 81.91090480 0.04316850 1075 1520003400 2018.03.02 15:10 81.85300000 81.83100000 81.79100000 81.85400000 81.90329482 0.04538530 1175 1520003700 2018.03.02 15:15 81.83000000 81.80800000 81.78600000 81.85000000 81.89421912 0.04962100 892 1520004000 2018.03.02 15:20 81.80800000 81.86200000 81.79700000 81.88500000 81.89115064 0.04970730 1189 1520004300 2018.03.02 15:25 81.86200000 82.00400000 81.83700000 82.01000000 81.90189820 0.05436310 1178 1520004600 2018.03.02 15:30 81.91900000 81.92400000 81.75200000 81.92400000 81.90400313 0.05338271 1628 1520004900 2018.03.02 15:35 81.92300000 81.89900000 81.87400000 81.94700000 81.90352664 0.05017366 1215 1520005200 2018.03.02 15:40 81.90000000 81.88300000 81.87100000 81.91500000 81.90157172 0.04982611 1144 1520005500 2018.03.02 15:45 81.88400000 81.92200000 81.85000000 81.92600000 81.90351727 0.04809950 1567 1520005800 2018.03.02 15:50 81.92300000 81.97500000 81.92200000 81.98900000 81.91032515 0.05279010 1015 1520006100 2018.03.02 15:55 81.97500000 81.95200000 81.92500000 81.98100000 81.91429418 0.05523191 1098 1520006400 2018.03.02 16:00 81.95200000 81.86600000 81.86400000 81.95500000 81.90969474 0.05416311 1259 1520006700 2018.03.02 16:05 81.86600000 81.81600000 81.80900000 81.87000000 81.90077143 0.05464346 1083 1520007000 2018.03.02 16:10 81.81600000 81.80300000 81.78100000 81.82500000 81.89145987 0.05607089 830 1520007300 2018.03.02 16:15 81.80400000 81.82800000 81.79600000 81.85400000 81.88541607 0.05649708 1022 1520007600 2018.03.02 16:20 81.82900000 81.87700000 81.82800000 81.89200000 81.88461454 0.05638175 1389 1520007900 2018.03.02 16:25 81.87800000 81.85800000 81.84600000 81.90300000 81.88207982 0.05629049 1096 1520008200 2018.03.02 16:30 81.85800000 81.88900000 81.84200000 81.92600000 81.88273889 0.05638697 2139 1520008500 2018.03.02 16:35 81.88800000 81.80600000 81.80100000 81.89900000 81.87543042 0.05767050 1815 1520008800 2018.03.02 16:40 81.80600000 81.77600000 81.77300000 81.82500000 81.86596086 0.05972258 1789 1520009100 2018.03.02 16:45 81.77600000 81.79300000 81.75200000 81.81000000 81.85901220 0.06251532 1998 1520009400 2018.03.02 16:50 81.79400000 81.77700000 81.77100000 81.83900000 81.85120152 0.06613498 1689 1520009700 2018.03.02 16:55 81.77800000 81.77500000 81.74200000 81.81600000 81.84394423 0.06937515 1259 1520010000 2018.03.02 17:00 81.77600000 81.81600000 81.75500000 81.82900000 81.84128287 0.07027501 1958 1520010300 2018.03.02 17:05 81.81600000 81.79400000 81.75800000 81.82000000 81.83677974 0.06195453 1787 1520010600 2018.03.02 17:10 81.79300000 81.76000000 81.71600000 81.79700000 81.82946739 0.06245677 1859 1520010900 2018.03.02 17:15 81.76100000 81.77200000 81.74300000 81.78600000 81.82399430 0.06273394 1445 1520011200 2018.03.02 17:20 81.77100000 81.77800000 81.76000000 81.81200000 81.81961389 0.06287683 1278 1520011500 2018.03.02 17:25 81.77800000 81.76700000 81.73800000 81.80100000 81.81460305 0.06029779 1172 1520011800 2018.03.02 17:30 81.76700000 81.81600000 81.74700000 81.83200000 81.81473609 0.04846876 1538 1520012100 2018.03.02 17:35 81.81600000 81.84400000 81.79100000 81.86800000 81.81752313 0.03848470 1756 1520012400 2018.03.02 17:40 81.84400000 81.90900000 81.84400000 81.94300000 81.82623521 0.04406713 1364 1520012700 2018.03.02 17:45 81.90900000 81.89200000 81.83500000 81.91500000 81.83249852 0.04810512 1232 1520013000 2018.03.02 17:50 81.89000000 81.87200000 81.86900000 81.91100000 81.83626057 0.04956997 1265 1520013300 2018.03.02 17:55 81.87300000 81.84300000 81.84300000 81.94400000 81.83690242 0.04976373 1670 1520013600 2018.03.02 18:00 81.84300000 81.81400000 81.80700000 81.85400000 81.83472124 0.04840040 1489 1520013900 2018.03.02 18:05 81.81500000 81.79400000 81.76600000 81.81700000 81.83084302 0.04749155 1425 1520014200 2018.03.02 18:10 81.79300000 81.82000000 81.76100000 81.84200000 81.82981036 0.04530002 1512 1520014500 2018.03.02 18:15 81.82100000 81.78700000 81.76400000 81.83300000 81.82573318 0.04438532 1367 1520014800 2018.03.02 18:20 81.78700000 81.83100000 81.74700000 81.83100000 81.82623478 0.04314047 1439 1520015100 2018.03.02 18:25 81.83100000 81.88000000 81.83100000 81.90300000 81.83135528 0.04550482 1182 1520015400 2018.03.02 18:30 81.88000000 81.84800000 81.82700000 81.91900000 81.83294049 0.04442328 1333 1520015700 2018.03.02 18:35 81.84900000 81.85500000 81.81700000 81.86600000 81.83504140 0.04323613 1291 1520016000 2018.03.02 18:40 81.85600000 81.88800000 81.85600000 81.93300000 81.84008507 0.04567182 1266 1520016300 2018.03.02 18:45 81.88900000 81.95800000 81.87800000 81.96100000 81.85131506 0.05370102 1042 1520016600 2018.03.02 18:50 81.95700000 81.97700000 81.94400000 81.99100000 81.86328506 0.05913806 1321 1520016900 2018.03.02 18:55 81.97500000 82.02100000 81.96200000 82.02900000 81.87830553 0.06824717 1223 1520017200 2018.03.02 19:00 82.02100000 81.94100000 81.93800000 82.03000000 81.88427643 0.06716886 1186 1520017500 2018.03.02 19:05 81.94100000 82.00300000 81.93400000 82.01700000 81.89558344 0.06900146 1279 1520017800 2018.03.02 19:10 82.00200000 81.97000000 81.95200000 82.01700000 81.90267073 0.06991675 1173 1520018100 2018.03.02 19:15 81.96900000 81.92900000 81.92400000 81.98800000 81.90517828 0.06937370 1057 1520018400 2018.03.02 19:20 81.92900000 81.94000000 81.90800000 81.95700000 81.90849463 0.07045130 951 1520018700 2018.03.02 19:25 81.94100000 81.94400000 81.92500000 81.95700000 81.91187610 0.07148733 931 1520019000 2018.03.02 19:30 81.94500000 81.87800000 81.86900000 81.95700000 81.90864980 0.07068665 857 1520019300 2018.03.02 19:35 81.87800000 81.81900000 81.81800000 81.89100000 81.90011173 0.07085346 826 1520019600 2018.03.02 19:40 81.81800000 81.85600000 81.81700000 81.87700000 81.89591061 0.06883188 951 1520019900 2018.03.02 19:45 81.85700000 81.89300000 81.85700000 81.91800000 81.89563341 0.06497969 902 1520020200 2018.03.02 19:50 81.89400000 81.92100000 81.89400000 81.95200000 81.89804927 0.06260727 799 1520020500 2018.03.02 19:55 81.92000000 81.84600000 81.84000000 81.92100000 81.89309220 0.05983805 852 1520020800 2018.03.02 20:00 81.84700000 81.80000000 81.79000000 81.85400000 81.88422628 0.06457772 819 1520021100 2018.03.02 20:05 81.80000000 81.77200000 81.77000000 81.80100000 81.87353806 0.07289451 784 1520021400 2018.03.02 20:10 81.77200000 81.71400000 81.70400000 81.78100000 81.85834396 0.08645609 847 1520021700 2018.03.02 20:15 81.71400000 81.72300000 81.71000000 81.75300000 81.84545406 0.09676368 610 1520022000 2018.03.02 20:20 81.72300000 81.71000000 81.70200000 81.73300000 81.83255367 0.10614694 662 1520022300 2018.03.02 20:25 81.71000000 81.70300000 81.69100000 81.71700000 81.82021523 0.11111474 664 1520022600 2018.03.02 20:30 81.70300000 81.68200000 81.67800000 81.72600000 81.80705187 0.11452316 672 1520022900 2018.03.02 20:35 81.68300000 81.70200000 81.67200000 81.71800000 81.79704693 0.10992734 672 1520023200 2018.03.02 20:40 81.70200000 81.74700000 81.70200000 81.74800000 81.79228056 0.10717790 496 1520023500 2018.03.02 20:45 81.74600000 81.78400000 81.74600000 81.78900000 81.79149193 0.09648552 703 1520023800 2018.03.02 20:50 81.78300000 81.74800000 81.74400000 81.79100000 81.78734984 0.08913133 544 1520024100 2018.03.02 20:55 81.74800000 81.73300000 81.72100000 81.75300000 81.78217367 0.08486816 599 1520024400 2018.03.02 21:00 81.73200000 81.77600000 81.72400000 81.77900000 81.78158570 0.07723808 646 1520024700 2018.03.02 21:05 81.77600000 81.73900000 81.73900000 81.78700000 81.77752992 0.06869616 660 1520025000 2018.03.02 21:10 81.73800000 81.75600000 81.73700000 81.78500000 81.77547945 0.06492976 644 1520025300 2018.03.02 21:15 81.75600000 81.73000000 81.72700000 81.76900000 81.77114807 0.06455796 565 1520025600 2018.03.02 21:20 81.73000000 81.71300000 81.69700000 81.73500000 81.76561016 0.06228613 620 1520025900 2018.03.02 21:25 81.71300000 81.72700000 81.69000000 81.73000000 81.76193300 0.05523559 575 1520026200 2018.03.02 21:30 81.72500000 81.67500000 81.67500000 81.73400000 81.75365367 0.04304103 630 1520026500 2018.03.02 21:35 81.67400000 81.73900000 81.67200000 81.73900000 81.75225808 0.03718855 436 1520026800 2018.03.02 21:40 81.74000000 81.73000000 81.72000000 81.76800000 81.75013827 0.03470675 498 1520027100 2018.03.02 21:45 81.73100000 81.79500000 81.73100000 81.79500000 81.75441081 0.03821675 375 1520027400 2018.03.02 21:50 81.79400000 81.82000000 81.77000000 81.83100000 81.76065740 0.04307550 703 1520027700 2018.03.02 21:55 81.81900000 81.83800000 81.80100000 81.88400000 81.76802336 0.04906780 1069 1520028000 2018.03.02 22:00 81.83900000 81.84400000 81.82800000 81.88800000 81.77525923 0.05343100 1002 1520028300 2018.03.02 22:05 81.84300000 81.89000000 81.83000000 81.89400000 81.78618692 0.06115516 783 1520028600 2018.03.02 22:10 81.89000000 81.88700000 81.87100000 81.89600000 81.79578817 0.06429858 734 1520028900 2018.03.02 22:15 81.88700000 81.86900000 81.84800000 81.89400000 81.80276073 0.06536907 915 1520029200 2018.03.02 22:20 81.87000000 81.91200000 81.86800000 81.91900000 81.81316447 0.07202017 653 1520029500 2018.03.02 22:25 81.91200000 81.89200000 81.88900000 81.91800000 81.82067261 0.07648258 639 1520029800 2018.03.02 22:30 81.89300000 81.89600000 81.88400000 81.90600000 81.82784665 0.07902713 398 1520030100 2018.03.02 22:35 81.89800000 81.95100000 81.89800000 81.95100000 81.83957554 0.08446698 520 1520030400 2018.03.02 22:40 81.95100000 81.95200000 81.88400000 81.95700000 81.85028263 0.09025829 896 1520030700 2018.03.02 22:45 81.95200000 81.92800000 81.90100000 81.95500000 81.85768429 0.09069648 628 1520031000 2018.03.02 22:50 81.93200000 81.95100000 81.91000000 81.95600000 81.86657150 0.09269186 694 1520031300 2018.03.02 22:55 81.95100000 82.03200000 81.94700000 82.03200000 81.88232659 0.09865759 984 1520031600 2018.03.02 23:00 82.03200000 82.02100000 82.00300000 82.04300000 81.89553358 0.09913947 537 1520031900 2018.03.02 23:05 82.02000000 82.00500000 82.00500000 82.03300000 81.90595896 0.09701561 180 1520032200 2018.03.02 23:10 82.00400000 82.01400000 82.00300000 82.02700000 81.91624858 0.08713244 219 1520032500 2018.03.02 23:15 82.01500000 82.03600000 82.01400000 82.04100000 81.92765348 0.08330053 240 1520032800 2018.03.02 23:20 82.03500000 82.05500000 82.02200000 82.05500000 81.93978172 0.07681940 275 1520033100 2018.03.02 23:25 82.05600000 82.11200000 82.05600000 82.15500000 81.95618346 0.08016064 519 1520033400 2018.03.02 23:30 82.11200000 82.08000000 82.07900000 82.11200000 81.96797551 0.07971997 274 1520033700 2018.03.02 23:35 82.08000000 82.05900000 82.05800000 82.08200000 81.97664451 0.07731140 208 1520034000 2018.03.02 23:40 82.06000000 82.03400000 82.03100000 82.06200000 81.98210694 0.07258165 211 1520034300 2018.03.02 23:45 82.03400000 82.02800000 82.02800000 82.04300000 81.98647770 0.07026318 136 1520034600 2018.03.02 23:50 82.02700000 82.05600000 82.00500000 82.05900000 81.99309888 0.06801494 457 1520208000 2018.03.05 00:00 81.72600000 81.87200000 81.72200000 81.89600000 81.98156565 0.06892005 101 1520208300 2018.03.05 00:05 81.86200000 81.90100000 81.85600000 81.92100000 81.97389273 0.07126288 1134 1520208600 2018.03.05 00:10 81.90100000 81.90900000 81.87900000 81.95500000 81.96771247 0.07244156 518 1520208900 2018.03.05 00:15 81.90900000 81.92200000 81.87100000 81.93500000 81.96335890 0.07320870 515 1520209200 2018.03.05 00:20 81.92500000 81.89000000 81.87800000 81.95800000 81.95637234 0.07798620 695 1520209500 2018.03.05 00:25 81.89000000 81.91800000 81.88600000 81.94700000 81.95271783 0.08013775 159 1520209800 2018.03.05 00:30 81.91900000 81.95800000 81.91800000 81.96500000 81.95322089 0.07970559 452 1520210100 2018.03.05 00:35 81.96100000 81.97000000 81.94000000 81.99000000 81.95481890 0.07899565 320 1520210400 2018.03.05 00:40 81.97100000 81.97100000 81.95700000 81.97200000 81.95635996 0.07647095 227 1520210700 2018.03.05 00:45 81.97100000 82.01300000 81.97100000 82.02000000 81.96175425 0.07391783 845 1520211000 2018.03.05 00:50 82.01200000 81.96900000 81.96900000 82.03100000 81.96244432 0.07305294 412 1520211300 2018.03.05 00:55 81.97200000 82.01000000 81.96700000 82.03600000 81.96697343 0.07144630 407 1520211600 2018.03.05 01:00 82.01000000 82.01300000 81.95600000 82.02400000 81.97135692 0.06939673 1002 1520211900 2018.03.05 01:05 82.01400000 81.99500000 81.99500000 82.01400000 81.97360864 0.06664968 288 1520212200 2018.03.05 01:10 81.99600000 81.98900000 81.96400000 82.00300000 81.97507448 0.05904347 208 1520212500 2018.03.05 01:15 81.98900000 81.92300000 81.91600000 81.99400000 81.97011501 0.05518617 751 1520212800 2018.03.05 01:20 81.92300000 81.85200000 81.85100000 81.92800000 81.95886596 0.05691346 823 1520213100 2018.03.05 01:25 81.85200000 81.81600000 81.81500000 81.86400000 81.94525968 0.06234797 967 1520213400 2018.03.05 01:30 81.81700000 81.79700000 81.78700000 81.83700000 81.93113971 0.06793958 664 1520213700 2018.03.05 01:35 81.79700000 81.83700000 81.79600000 81.84200000 81.92217402 0.06536131 452 1520214000 2018.03.05 01:40 81.83700000 81.85400000 81.83100000 81.85700000 81.91568126 0.06679829 260 1520214300 2018.03.05 01:45 81.85100000 81.83600000 81.81000000 81.86100000 81.90809257 0.07016907 591 1520214600 2018.03.05 01:50 81.83600000 81.87900000 81.83500000 81.88000000 81.90532185 0.07101382 300 1520214900 2018.03.05 01:55 81.87800000 81.90700000 81.87500000 81.90700000 81.90548167 0.07088425 467 1520215200 2018.03.05 02:00 81.90800000 81.95000000 81.89900000 81.97300000 81.90972151 0.07058601 846 1520215500 2018.03.05 02:05 81.95100000 81.96000000 81.93500000 81.98500000 81.91450994 0.07058642 726 1520215800 2018.03.05 02:10 81.95900000 81.92600000 81.91600000 81.96000000 81.91560423 0.06983068 525 1520216100 2018.03.05 02:15 81.92500000 81.99200000 81.91000000 81.99900000 81.92288002 0.07031652 657 1520216400 2018.03.05 02:20 81.99200000 81.96300000 81.94200000 81.99300000 81.92670097 0.07010546 499 1520216700 2018.03.05 02:25 81.96400000 81.97700000 81.93400000 81.99700000 81.93149135 0.06880763 508 1520217000 2018.03.05 02:30 81.97700000 81.97000000 81.96600000 82.01300000 81.93515884 0.06942017 534 1520217300 2018.03.05 02:35 81.96800000 81.92700000 81.92300000 81.98800000 81.93438181 0.06720565 519 1520217600 2018.03.05 02:40 81.92800000 81.91900000 81.91100000 81.94500000 81.93291688 0.06449966 386 1520217900 2018.03.05 02:45 81.91800000 81.90400000 81.88800000 81.91800000 81.93016289 0.06232656 533 1520218200 2018.03.05 02:50 81.90300000 81.89200000 81.89000000 81.93300000 81.92652833 0.06006432 629 1520218500 2018.03.05 02:55 81.89200000 81.83400000 81.83200000 81.90900000 81.91771611 0.06031777 887 1520218800 2018.03.05 03:00 81.83500000 81.82500000 81.82400000 81.86800000 81.90888600 0.05988582 897 1520219100 2018.03.05 03:05 81.82400000 81.84900000 81.82100000 81.86400000 81.90318257 0.05713375 810 1520219400 2018.03.05 03:10 81.84900000 81.84300000 81.84100000 81.86400000 81.89745090 0.05388148 490 1520219700 2018.03.05 03:15 81.84300000 81.87200000 81.82800000 81.87300000 81.89502700 0.05282298 580 1520220000 2018.03.05 03:20 81.87200000 81.87200000 81.86500000 81.88600000 81.89283396 0.05273057 321 1520220300 2018.03.05 03:25 81.87400000 81.87800000 81.86500000 81.89500000 81.89142120 0.05169034 307 1520220600 2018.03.05 03:30 81.87800000 81.94400000 81.87800000 81.95500000 81.89642870 0.05137518 828 1520220900 2018.03.05 03:35 81.94500000 81.94800000 81.93100000 81.95000000 81.90134025 0.05133722 592 1520221200 2018.03.05 03:40 81.94800000 81.92900000 81.91900000 81.94900000 81.90397452 0.05010357 574 1520221500 2018.03.05 03:45 81.93000000 81.94000000 81.92800000 81.95500000 81.90740551 0.04886071 556 1520221800 2018.03.05 03:50 81.94000000 81.87100000 81.86300000 81.94400000 81.90393832 0.04948413 772 1520222100 2018.03.05 03:55 81.87100000 81.84400000 81.84400000 81.87600000 81.89822991 0.04720975 522 1520222400 2018.03.05 04:00 81.84400000 81.86300000 81.83300000 81.87200000 81.89487468 0.04550800 531 1520222700 2018.03.05 04:05 81.86300000 81.85200000 81.84100000 81.87600000 81.89079138 0.04234059 497 1520223000 2018.03.05 04:10 81.85200000 81.84800000 81.84200000 81.86200000 81.88671601 0.03900306 338 1520223300 2018.03.05 04:15 81.84700000 81.82700000 81.82700000 81.88400000 81.88102877 0.03934705 563 1520223600 2018.03.05 04:20 81.82900000 81.81700000 81.81600000 81.84000000 81.87493079 0.04019294 556 1520223900 2018.03.05 04:25 81.81800000 81.82500000 81.81400000 81.84000000 81.87017548 0.04075236 478 1520224200 2018.03.05 04:30 81.82600000 81.82400000 81.80800000 81.83100000 81.86577781 0.04146765 380 1520224500 2018.03.05 04:35 81.82500000 81.80300000 81.80000000 81.83800000 81.85979897 0.04332468 301 1520224800 2018.03.05 04:40 81.80300000 81.78300000 81.77600000 81.82000000 81.85248479 0.04681054 758 1520225100 2018.03.05 04:45 81.78200000 81.79000000 81.77000000 81.80400000 81.84653385 0.04994626 543 1520225400 2018.03.05 04:50 81.79000000 81.77400000 81.73900000 81.80400000 81.83962587 0.05407877 765 1520225700 2018.03.05 04:55 81.77500000 81.75800000 81.74100000 81.79200000 81.83185198 0.05847395 434 1520226000 2018.03.05 05:00 81.75700000 81.73700000 81.73100000 81.76800000 81.82281845 0.06377267 685 1520226300 2018.03.05 05:05 81.73700000 81.75700000 81.73500000 81.76800000 81.81655003 0.06591382 443 1520226600 2018.03.05 05:10 81.75800000 81.73700000 81.72800000 81.76200000 81.80897384 0.06367699 402 1520226900 2018.03.05 05:15 81.73700000 81.74200000 81.72400000 81.74500000 81.80259538 0.05868198 552 1520227200 2018.03.05 05:20 81.74200000 81.76900000 81.74200000 81.77400000 81.79939582 0.05240460 430 1520227500 2018.03.05 05:25 81.77000000 81.79100000 81.76900000 81.80800000 81.79859622 0.04199828 448 1520227800 2018.03.05 05:30 81.79000000 81.77200000 81.74900000 81.79200000 81.79606324 0.03909729 560 1520228100 2018.03.05 05:35 81.77100000 81.79300000 81.77100000 81.79500000 81.79577150 0.03758360 428 1520228400 2018.03.05 05:40 81.79400000 81.79900000 81.78000000 81.80500000 81.79607898 0.03450753 441 1520228700 2018.03.05 05:45 81.80000000 81.78200000 81.77100000 81.80300000 81.79473813 0.03194001 356 1520229000 2018.03.05 05:50 81.78300000 81.81000000 81.76900000 81.81800000 81.79619164 0.03036189 488 1520229300 2018.03.05 05:55 81.81200000 81.85600000 81.80800000 81.87100000 81.80188767 0.03467502 728 1520229600 2018.03.05 06:00 81.85600000 81.87500000 81.84500000 81.88800000 81.80885075 0.04108841 713 1520229900 2018.03.05 06:05 81.87700000 81.85300000 81.85300000 81.87700000 81.81305544 0.04412228 517 1520230200 2018.03.05 06:10 81.85300000 81.85900000 81.84300000 81.86600000 81.81743111 0.04743144 415 1520230500 2018.03.05 06:15 81.85800000 81.84700000 81.83700000 81.86500000 81.82024720 0.04921195 435 1520230800 2018.03.05 06:20 81.84800000 81.85900000 81.84800000 81.88200000 81.82393794 0.05104289 685 1520231100 2018.03.05 06:25 81.85800000 81.85600000 81.85000000 81.86600000 81.82699147 0.05240956 326 1520231400 2018.03.05 06:30 81.85600000 81.86100000 81.84600000 81.86600000 81.83023038 0.05303699 423 1520231700 2018.03.05 06:35 81.86200000 81.82900000 81.82500000 81.86300000 81.83011320 0.05047001 385 1520232000 2018.03.05 06:40 81.83100000 81.83100000 81.82800000 81.84400000 81.83019766 0.04600547 273 1520232300 2018.03.05 06:45 81.83200000 81.81400000 81.80200000 81.84000000 81.82865502 0.04269212 481 1520232600 2018.03.05 06:50 81.81400000 81.80900000 81.80800000 81.83400000 81.82678312 0.03734049 293 1520232900 2018.03.05 06:55 81.80800000 81.79200000 81.78600000 81.81200000 81.82347044 0.03286811 556 1520233200 2018.03.05 07:00 81.79300000 81.82400000 81.79100000 81.83100000 81.82352087 0.03052479 490 1520233500 2018.03.05 07:05 81.82500000 81.85700000 81.82500000 81.87300000 81.82670936 0.03017928 510 1520233800 2018.03.05 07:10 81.85900000 81.85600000 81.83600000 81.86100000 81.82949895 0.02785961 397 1520234100 2018.03.05 07:15 81.85600000 81.83000000 81.83000000 81.85600000 81.82954666 0.02662787 288 1520234400 2018.03.05 07:20 81.83100000 81.82500000 81.81300000 81.83800000 81.82911365 0.02587306 350 1520234700 2018.03.05 07:25 81.82500000 81.81500000 81.80500000 81.82900000 81.82776949 0.02436836 289 1520235000 2018.03.05 07:30 81.81600000 81.82700000 81.80800000 81.83100000 81.82769621 0.02407642 283 1520235300 2018.03.05 07:35 81.82700000 81.82800000 81.81400000 81.83300000 81.82772514 0.02321778 225 1520235600 2018.03.05 07:40 81.82900000 81.86400000 81.82300000 81.86600000 81.83117989 0.02103201 568 1520235900 2018.03.05 07:45 81.86300000 81.86700000 81.85900000 81.88300000 81.83459133 0.02124171 744 1520236200 2018.03.05 07:50 81.86800000 81.87400000 81.85900000 81.87500000 81.83834453 0.02203852 626 1520236500 2018.03.05 07:55 81.87400000 81.86000000 81.84400000 81.87600000 81.84040696 0.02252467 559 1520236800 2018.03.05 08:00 81.86000000 81.89300000 81.86000000 81.89500000 81.84541582 0.02552513 518 1520237100 2018.03.05 08:05 81.89300000 81.88600000 81.87900000 81.89600000 81.84928098 0.02772826 414 1520237400 2018.03.05 08:10 81.88500000 81.84600000 81.84500000 81.88800000 81.84896851 0.02752579 508 1520237700 2018.03.05 08:15 81.84600000 81.81300000 81.81300000 81.86100000 81.84554293 0.02750413 526 1520238000 2018.03.05 08:20 81.81400000 81.80100000 81.80000000 81.83000000 81.84130075 0.02842558 405 1520238300 2018.03.05 08:25 81.80000000 81.82600000 81.79300000 81.82600000 81.83984354 0.02792427 464 1520238600 2018.03.05 08:30 81.82500000 81.79700000 81.79400000 81.82700000 81.83576320 0.02888166 474 1520238900 2018.03.05 08:35 81.79700000 81.78000000 81.77200000 81.80200000 81.83045242 0.03083194 615 1520239200 2018.03.05 08:40 81.77800000 81.77100000 81.77100000 81.79300000 81.82479028 0.03489805 473 1520239500 2018.03.05 08:45 81.77100000 81.75700000 81.73800000 81.77400000 81.81833407 0.03892377 692 1520239800 2018.03.05 08:50 81.75600000 81.76000000 81.75500000 81.77300000 81.81277844 0.04159699 365 1520240100 2018.03.05 08:55 81.76000000 81.78200000 81.75800000 81.78400000 81.80984716 0.04283551 375 1520240400 2018.03.05 09:00 81.78300000 81.74500000 81.71400000 81.78400000 81.80367124 0.04682163 1316 1520240700 2018.03.05 09:05 81.74400000 81.73700000 81.73100000 81.75600000 81.79732160 0.05100172 868 1520241000 2018.03.05 09:10 81.73700000 81.73700000 81.71700000 81.75500000 81.79157668 0.05414365 1226 1520241300 2018.03.05 09:15 81.73700000 81.71400000 81.69400000 81.75300000 81.78418843 0.05853574 1107 1520241600 2018.03.05 09:20 81.71500000 81.67000000 81.66800000 81.71700000 81.77331334 0.06427060 1372 1520241900 2018.03.05 09:25 81.67000000 81.63500000 81.62800000 81.68900000 81.76014064 0.07147526 1148 1520242200 2018.03.05 09:30 81.63400000 81.63800000 81.61600000 81.66700000 81.74850820 0.07501305 1028 1520242500 2018.03.05 09:35 81.63800000 81.68800000 81.62400000 81.70000000 81.74274551 0.07347075 998 1520242800 2018.03.05 09:40 81.68800000 81.65100000 81.64100000 81.69100000 81.73400785 0.07016283 1094 1520243100 2018.03.05 09:45 81.65300000 81.65500000 81.64400000 81.66700000 81.72648329 0.06503004 855 1520243400 2018.03.05 09:50 81.65400000 81.63200000 81.61300000 81.65500000 81.71748488 0.06399540 763 1520243700 2018.03.05 09:55 81.63300000 81.64100000 81.63300000 81.66300000 81.71020061 0.06351250 969 1520244000 2018.03.05 10:00 81.64300000 81.68200000 81.62000000 81.69100000 81.70751483 0.06077689 1627 1520244300 2018.03.05 10:05 81.68100000 81.73400000 81.67400000 81.74600000 81.71003723 0.05494797 1213 1520244600 2018.03.05 10:10 81.73400000 81.70400000 81.69700000 81.73600000 81.70946226 0.05136400 735 1520244900 2018.03.05 10:15 81.70700000 81.71700000 81.67900000 81.72400000 81.71018014 0.04901872 1024 1520245200 2018.03.05 10:20 81.71800000 81.73100000 81.70200000 81.75100000 81.71216298 0.04776898 1283 1520245500 2018.03.05 10:25 81.73000000 81.73300000 81.71300000 81.74200000 81.71414746 0.04751902 742 1520245800 2018.03.05 10:30 81.73400000 81.73200000 81.72600000 81.75900000 81.71584770 0.04719121 706 1520246100 2018.03.05 10:35 81.73300000 81.72100000 81.69900000 81.73500000 81.71633840 0.04505972 658 1520246400 2018.03.05 10:40 81.72200000 81.83200000 81.72100000 81.83900000 81.72735379 0.05618804 1419 1520246700 2018.03.05 10:45 81.83300000 81.87800000 81.83200000 81.90100000 81.74170105 0.07140423 1282 1520247000 2018.03.05 10:50 81.87800000 81.88300000 81.85300000 81.90300000 81.75515809 0.08387181 966 1520247300 2018.03.05 10:55 81.88400000 81.85600000 81.85200000 81.89800000 81.76476208 0.09062728 825 1520247600 2018.03.05 11:00 81.85600000 81.82400000 81.82200000 81.89600000 81.77040379 0.09155571 843 1520247900 2018.03.05 11:05 81.82400000 81.81200000 81.80900000 81.84400000 81.77436533 0.08849306 765 1520248200 2018.03.05 11:10 81.81300000 81.83000000 81.79500000 81.83500000 81.77966387 0.08588477 731 1520248500 2018.03.05 11:15 81.83000000 81.81000000 81.79700000 81.83300000 81.78255303 0.08464687 731 1520248800 2018.03.05 11:20 81.81100000 81.79400000 81.79100000 81.83000000 81.78364321 0.07972821 527 1520249100 2018.03.05 11:25 81.79400000 81.80400000 81.77200000 81.80500000 81.78558196 0.07494136 594 1520249400 2018.03.05 11:30 81.80500000 81.81200000 81.80000000 81.83100000 81.78809796 0.06725892 590 1520249700 2018.03.05 11:35 81.81300000 81.85200000 81.80400000 81.85400000 81.79418387 0.06079342 464 1520250000 2018.03.05 11:40 81.85200000 81.88100000 81.85200000 81.90000000 81.80245207 0.05886616 736 1520250300 2018.03.05 11:45 81.88100000 81.89800000 81.87100000 81.90100000 81.81155187 0.06099349 664 1520250600 2018.03.05 11:50 81.89800000 81.89100000 81.88200000 81.92700000 81.81911836 0.05890091 789 1520250900 2018.03.05 11:55 81.89300000 81.90800000 81.89000000 81.91400000 81.82758328 0.05770809 666 1520251200 2018.03.05 12:00 81.90600000 81.89000000 81.87100000 81.91300000 81.83352773 0.05514373 804 1520251500 2018.03.05 12:05 81.89000000 81.91100000 81.88200000 81.93200000 81.84090604 0.05273092 765 1520251800 2018.03.05 12:10 81.91100000 81.95000000 81.90500000 81.95200000 81.85129594 0.05160557 581 1520252100 2018.03.05 12:15 81.95000000 81.91700000 81.90900000 81.95100000 81.85755347 0.04404213 490 1520252400 2018.03.05 12:20 81.91600000 81.92100000 81.89900000 81.92500000 81.86359600 0.04518363 470 1520252700 2018.03.05 12:25 81.92100000 81.94000000 81.91800000 81.94100000 81.87087257 0.04790050 630 1520253000 2018.03.05 12:30 81.94000000 81.93600000 81.92800000 81.95400000 81.87707518 0.05025465 515 1520253300 2018.03.05 12:35 81.93600000 81.94800000 81.92300000 81.95000000 81.88382993 0.05299916 396 1520253600 2018.03.05 12:40 81.94700000 81.90800000 81.90100000 81.95200000 81.88613184 0.05175981 617 1520253900 2018.03.05 12:45 81.90700000 81.91300000 81.90000000 81.92700000 81.88869071 0.04948893 564 1520254200 2018.03.05 12:50 81.91100000 81.90000000 81.87900000 81.91100000 81.88976779 0.04778475 497 1520254500 2018.03.05 12:55 81.89900000 81.92300000 81.89700000 81.92600000 81.89293276 0.04470239 406 1520254800 2018.03.05 13:00 81.92200000 81.86800000 81.86300000 81.92400000 81.89055821 0.03965244 424 1520255100 2018.03.05 13:05 81.86700000 81.87200000 81.86100000 81.89300000 81.88879076 0.03547271 391 1520255400 2018.03.05 13:10 81.87300000 81.87700000 81.85200000 81.88800000 81.88766783 0.03175747 566 1520255700 2018.03.05 13:15 81.87700000 81.86300000 81.84600000 81.88300000 81.88531851 0.03264710 526 1520256000 2018.03.05 13:20 81.86400000 81.83600000 81.83400000 81.87200000 81.88062151 0.03713994 396 1520256300 2018.03.05 13:25 81.83700000 81.80500000 81.80400000 81.84300000 81.87341946 0.04432426 379 1520256600 2018.03.05 13:30 81.80500000 81.80000000 81.78100000 81.82100000 81.86642713 0.05059256 522 1520256900 2018.03.05 13:35 81.80100000 81.83100000 81.80000000 81.84300000 81.86305312 0.05205225 486 1520257200 2018.03.05 13:40 81.83000000 81.85400000 81.82300000 81.85800000 81.86219092 0.05217385 421 1520257500 2018.03.05 13:45 81.85500000 81.84100000 81.83100000 81.86800000 81.86017274 0.05217462 581 1520257800 2018.03.05 13:50 81.84200000 81.84900000 81.81400000 81.85700000 81.85910867 0.04866751 741 1520258100 2018.03.05 13:55 81.85100000 81.84300000 81.83800000 81.86800000 81.85757451 0.04763758 717 1520258400 2018.03.05 14:00 81.84300000 81.81100000 81.80000000 81.84500000 81.85313884 0.04810976 737 1520258700 2018.03.05 14:05 81.81100000 81.74500000 81.71700000 81.81100000 81.84283990 0.05284967 836 1520259000 2018.03.05 14:10 81.74500000 81.72500000 81.69800000 81.74900000 81.83161706 0.05791021 908 1520259300 2018.03.05 14:15 81.72400000 81.71400000 81.70400000 81.73300000 81.82041543 0.06047040 622 1520259600 2018.03.05 14:20 81.71400000 81.72000000 81.71000000 81.74100000 81.81085206 0.06358062 638 1520259900 2018.03.05 14:25 81.72100000 81.69600000 81.68300000 81.74300000 81.79991377 0.06686235 784 1520260200 2018.03.05 14:30 81.69700000 81.68000000 81.66700000 81.71100000 81.78849341 0.07068099 525 1520260500 2018.03.05 14:35 81.68000000 81.68300000 81.67800000 81.70600000 81.77844642 0.06994563 483 1520260800 2018.03.05 14:40 81.68400000 81.68500000 81.66500000 81.70600000 81.76954676 0.07176742 523 1520261100 2018.03.05 14:45 81.68400000 81.66500000 81.66500000 81.68500000 81.75958992 0.07350417 396 1520261400 2018.03.05 14:50 81.66600000 81.65300000 81.64000000 81.66700000 81.74943850 0.07411851 535 1520261700 2018.03.05 14:55 81.65400000 81.63600000 81.62700000 81.66100000 81.73863484 0.07549037 431 1520262000 2018.03.05 15:00 81.63700000 81.66300000 81.62200000 81.66400000 81.73143152 0.07519107 578 1520262300 2018.03.05 15:05 81.66200000 81.68700000 81.65500000 81.70900000 81.72719994 0.07459337 475 1520262600 2018.03.05 15:10 81.68900000 81.68600000 81.68200000 81.70200000 81.72327614 0.07380860 386 1520262900 2018.03.05 15:15 81.68600000 81.67100000 81.66600000 81.69100000 81.71829746 0.07106030 391 1520263200 2018.03.05 15:20 81.67200000 81.63800000 81.61600000 81.67700000 81.71065008 0.06672598 625 1520263500 2018.03.05 15:25 81.63700000 81.58100000 81.58100000 81.63800000 81.69830246 0.06611349 565 1520263800 2018.03.05 15:30 81.58100000 81.56200000 81.55100000 81.59400000 81.68532127 0.06359787 621 1520264100 2018.03.05 15:35 81.56200000 81.53200000 81.52800000 81.57500000 81.67071924 0.06157023 850 1520264400 2018.03.05 15:40 81.53300000 81.52500000 81.47200000 81.54200000 81.65684122 0.06074690 1025 1520264700 2018.03.05 15:45 81.52500000 81.54400000 81.51200000 81.55600000 81.64609444 0.06203760 791 1520265000 2018.03.05 15:50 81.54300000 81.54400000 81.53200000 81.56300000 81.63637116 0.06324964 517 1520265300 2018.03.05 15:55 81.54300000 81.50800000 81.50300000 81.57500000 81.62414533 0.06683355 600 1520265600 2018.03.05 16:00 81.50800000 81.43600000 81.41900000 81.51300000 81.60622673 0.07566893 1012 1520265900 2018.03.05 16:05 81.43600000 81.43800000 81.42700000 81.47200000 81.59020514 0.08259686 750 1520266200 2018.03.05 16:10 81.43700000 81.46800000 81.41400000 81.48600000 81.57856655 0.08545344 845 1520266500 2018.03.05 16:15 81.46800000 81.38300000 81.38300000 81.46800000 81.55994117 0.09430084 808 1520266800 2018.03.05 16:20 81.38300000 81.45100000 81.37800000 81.46500000 81.54956582 0.09426879 738 1520267100 2018.03.05 16:25 81.45000000 81.46700000 81.44600000 81.47200000 81.54170241 0.09320554 663 1520267400 2018.03.05 16:30 81.46600000 81.51400000 81.44900000 81.52400000 81.53906408 0.09021983 1535 1520267700 2018.03.05 16:35 81.51500000 81.55500000 81.48200000 81.55800000 81.54058179 0.08760083 1306 1520268000 2018.03.05 16:40 81.55600000 81.56400000 81.54300000 81.60300000 81.54281209 0.08348559 1275 1520268300 2018.03.05 16:45 81.56300000 81.52300000 81.51800000 81.57800000 81.54092523 0.07683284 1198 1520268600 2018.03.05 16:50 81.52400000 81.55500000 81.51700000 81.56600000 81.54226568 0.07007741 1152 1520268900 2018.03.05 16:55 81.55600000 81.50500000 81.50400000 81.57900000 81.53871657 0.06299387 1252 1520269200 2018.03.05 17:00 81.50400000 81.51700000 81.49200000 81.54600000 81.53664833 0.05812614 1677 1520269500 2018.03.05 17:05 81.51700000 81.47800000 81.45700000 81.53500000 81.53106277 0.05579079 1585 1520269800 2018.03.05 17:10 81.47700000 81.48400000 81.44900000 81.50700000 81.52658060 0.05397315 1338 1520270100 2018.03.05 17:15 81.48200000 81.48000000 81.45000000 81.49700000 81.52214435 0.05269633 1299 1520270400 2018.03.05 17:20 81.48100000 81.50800000 81.47000000 81.51700000 81.52079727 0.05213583 1049 1520270700 2018.03.05 17:25 81.50800000 81.57300000 81.49000000 81.57300000 81.52576896 0.05552799 1095 1520271000 2018.03.05 17:30 81.57400000 81.51000000 81.47700000 81.58300000 81.52426716 0.05469518 1226 1520271300 2018.03.05 17:35 81.51000000 81.57000000 81.50400000 81.58400000 81.52862266 0.05764039 1216 1520271600 2018.03.05 17:40 81.57100000 81.60400000 81.54300000 81.61300000 81.53580146 0.05945177 1256 1520271900 2018.03.05 17:45 81.60400000 81.61900000 81.58800000 81.62000000 81.54372513 0.06142152 943 1520272200 2018.03.05 17:50 81.62000000 81.64100000 81.59600000 81.64800000 81.55298940 0.06626355 1042 1520272500 2018.03.05 17:55 81.64100000 81.59600000 81.58800000 81.65400000 81.55708565 0.05654163 1330 1520272800 2018.03.05 18:00 81.59500000 81.56300000 81.54800000 81.60000000 81.55764892 0.05151793 1341 1520273100 2018.03.05 18:05 81.56400000 81.60400000 81.55100000 81.60900000 81.56206331 0.04953794 1106 1520273400 2018.03.05 18:10 81.60400000 81.59100000 81.58400000 81.62400000 81.56481918 0.04943108 1080 1520273700 2018.03.05 18:15 81.59100000 81.62600000 81.58300000 81.63000000 81.57064593 0.05260926 866 1520274000 2018.03.05 18:20 81.62500000 81.66300000 81.61500000 81.66900000 81.57944155 0.05871825 1120 1520274300 2018.03.05 18:25 81.66200000 81.66000000 81.63800000 81.69100000 81.58711379 0.06210825 1109 1520274600 2018.03.05 18:30 81.65900000 81.62800000 81.61500000 81.68200000 81.59100771 0.06348314 1079 1520274900 2018.03.05 18:35 81.62800000 81.61900000 81.57200000 81.62800000 81.59367364 0.06150459 892 1520275200 2018.03.05 18:40 81.62000000 81.64100000 81.60300000 81.65400000 81.59818092 0.06097784 864 1520275500 2018.03.05 18:45 81.64200000 81.67400000 81.64100000 81.71000000 81.60540178 0.05843668 863 1520275800 2018.03.05 18:50 81.67500000 81.60700000 81.60400000 81.68800000 81.60555399 0.05176940 746 1520276100 2018.03.05 18:55 81.60700000 81.62000000 81.59900000 81.64500000 81.60692980 0.04362790 699 1520276400 2018.03.05 19:00 81.62000000 81.61800000 81.61400000 81.64700000 81.60798411 0.03757601 600 1520276700 2018.03.05 19:05 81.61900000 81.65000000 81.61500000 81.65100000 81.61198562 0.03738037 580 1520277000 2018.03.05 19:10 81.65100000 81.64200000 81.63600000 81.66300000 81.61484413 0.02956931 637 1520277300 2018.03.05 19:15 81.64100000 81.64300000 81.63500000 81.65400000 81.61752564 0.02763590 417 1520277600 2018.03.05 19:20 81.64300000 81.60900000 81.57000000 81.65600000 81.61671368 0.02778784 946 1520277900 2018.03.05 19:25 81.60600000 81.68600000 81.60300000 81.68800000 81.62331238 0.02987755 705 1520278200 2018.03.05 19:30 81.68700000 81.66900000 81.65200000 81.69000000 81.62766358 0.03063024 807 1520278500 2018.03.05 19:35 81.67000000 81.69200000 81.66900000 81.71200000 81.63379086 0.03224309 712 1520278800 2018.03.05 19:40 81.69300000 81.69000000 81.67800000 81.70800000 81.63914411 0.02986756 658 1520279100 2018.03.05 19:45 81.69000000 81.68500000 81.67600000 81.69500000 81.64351134 0.02996167 462 1520279400 2018.03.05 19:50 81.68400000 81.72800000 81.68100000 81.74000000 81.65155788 0.03219996 588 1520279700 2018.03.05 19:55 81.72800000 81.80600000 81.72800000 81.81000000 81.66626665 0.04605074 665 1520280000 2018.03.05 20:00 81.80700000 81.82300000 81.79200000 81.82400000 81.68119363 0.05894651 476 1520280300 2018.03.05 20:05 81.82300000 81.86700000 81.82200000 81.87800000 81.69888948 0.07442533 566 1520280600 2018.03.05 20:10 81.86800000 81.84600000 81.84200000 81.87200000 81.71290001 0.08242761 526 1520280900 2018.03.05 20:15 81.84500000 81.82100000 81.80800000 81.85800000 81.72319524 0.08539226 483 1520281200 2018.03.05 20:20 81.82000000 81.85600000 81.81000000 81.85600000 81.73584331 0.09104492 518 1520281500 2018.03.05 20:25 81.85600000 81.84400000 81.84200000 81.87300000 81.74614395 0.09546349 649 1520281800 2018.03.05 20:30 81.84400000 81.81500000 81.80300000 81.84400000 81.75270167 0.09290029 607 1520282100 2018.03.05 20:35 81.81400000 81.82400000 81.80500000 81.84000000 81.75949199 0.09062698 601 1520282400 2018.03.05 20:40 81.82400000 81.81000000 81.80800000 81.85400000 81.76430227 0.08632134 475 1520282700 2018.03.05 20:45 81.80800000 81.78800000 81.77100000 81.81800000 81.76655920 0.08284537 542 1520283000 2018.03.05 20:50 81.78700000 81.78700000 81.78100000 81.80600000 81.76850594 0.07823361 506 1520283300 2018.03.05 20:55 81.78700000 81.77200000 81.76300000 81.79200000 81.76883871 0.07302081 434 1520283600 2018.03.05 21:00 81.77200000 81.76500000 81.76500000 81.78600000 81.76847312 0.06373931 409 1520283900 2018.03.05 21:05 81.76500000 81.77500000 81.74900000 81.78600000 81.76909473 0.06088414 588 1520284200 2018.03.05 21:10 81.77600000 81.73700000 81.72100000 81.78500000 81.76603809 0.05808172 501 1520284500 2018.03.05 21:15 81.73900000 81.67500000 81.67500000 81.75400000 81.75736779 0.06268911 656 1520284800 2018.03.05 21:20 81.67500000 81.68100000 81.67200000 81.69800000 81.75009467 0.06673144 582 1520285100 2018.03.05 21:25 81.68100000 81.72000000 81.68100000 81.75500000 81.74722851 0.06712877 655 1520285400 2018.03.05 21:30 81.72000000 81.74200000 81.71600000 81.75000000 81.74673056 0.06730309 436 1520285700 2018.03.05 21:35 81.74200000 81.73700000 81.73300000 81.76000000 81.74580384 0.06655220 496 1520286000 2018.03.05 21:40 81.73700000 81.75500000 81.72600000 81.75600000 81.74667966 0.06383447 455 1520286300 2018.03.05 21:45 81.75600000 81.76200000 81.73500000 81.76400000 81.74813874 0.05727531 366 1520286600 2018.03.05 21:50 81.76300000 81.75300000 81.73500000 81.76900000 81.74860172 0.05274366 344 1520286900 2018.03.05 21:55 81.75300000 81.71900000 81.71700000 81.77500000 81.74578251 0.05166074 652 1520287200 2018.03.05 22:00 81.71900000 81.74000000 81.71500000 81.74900000 81.74523179 0.04559744 457 1520287500 2018.03.05 22:05 81.74000000 81.72300000 81.71800000 81.75500000 81.74311448 0.04071480 509 1520287800 2018.03.05 22:10 81.72100000 81.73100000 81.71500000 81.74700000 81.74196072 0.03772816 509 1520288100 2018.03.05 22:15 81.72900000 81.74000000 81.71800000 81.74500000 81.74177398 0.03299210 459 1520288400 2018.03.05 22:20 81.74100000 81.71400000 81.69700000 81.75300000 81.73912884 0.02993581 849 1520288700 2018.03.05 22:25 81.71400000 81.72400000 81.70800000 81.75200000 81.73768800 0.02803298 796 1520289000 2018.03.05 22:30 81.72400000 81.75800000 81.71300000 81.76500000 81.73962248 0.02635499 534 1520289300 2018.03.05 22:35 81.75800000 81.75000000 81.71800000 81.76200000 81.74061081 0.02564313 500 1520289600 2018.03.05 22:40 81.75200000 81.74800000 81.74200000 81.75800000 81.74131454 0.02529974 459 1520289900 2018.03.05 22:45 81.74800000 81.76700000 81.74700000 81.78300000 81.74376078 0.02567250 393 1520290200 2018.03.05 22:50 81.76600000 81.75700000 81.74300000 81.76800000 81.74502166 0.02626294 369 1520290500 2018.03.05 22:55 81.75800000 81.74900000 81.73600000 81.77100000 81.74540055 0.02122422 519 1520290800 2018.03.05 23:00 81.74900000 81.74100000 81.73000000 81.75000000 81.74498145 0.01552322 410 1520291100 2018.03.05 23:05 81.74200000 81.73100000 81.72500000 81.76100000 81.74364988 0.01461188 303 1520291400 2018.03.05 23:10 81.73100000 81.72600000 81.72500000 81.73900000 81.74196894 0.01495675 229 1520291700 2018.03.05 23:15 81.72600000 81.71900000 81.71600000 81.72800000 81.73978142 0.01570194 130 1520292000 2018.03.05 23:20 81.71800000 81.72800000 81.71500000 81.72900000 81.73865938 0.01553757 124 1520292300 2018.03.05 23:25 81.72800000 81.72100000 81.71500000 81.72900000 81.73697754 0.01506148 167 1520292600 2018.03.05 23:30 81.72000000 81.69400000 81.69000000 81.72000000 81.73288444 0.01728423 170 1520292900 2018.03.05 23:35 81.69500000 81.74600000 81.69400000 81.74600000 81.73413354 0.01712038 156 1520293200 2018.03.05 23:40 81.74700000 81.82800000 81.74300000 81.91600000 81.74307320 0.02667267 1202 1520293500 2018.03.05 23:45 81.82900000 81.84300000 81.79100000 81.84300000 81.75259004 0.03507383 501 1520293800 2018.03.05 23:50 81.84400000 81.84700000 81.81800000 81.86300000 81.76158146 0.04185783 341 1520294100 2018.03.05 23:55 81.84700000 81.90800000 81.84700000 81.91900000 81.77552609 0.05514220 369 1520294400 2018.03.06 00:00 81.90700000 81.89100000 81.85300000 81.91200000 81.78652360 0.06153849 248 1520294700 2018.03.06 00:05 81.89000000 81.87000000 81.86400000 81.90000000 81.79447374 0.06456690 475 1520295000 2018.03.06 00:10 81.87100000 81.87000000 81.85500000 81.87600000 81.80166671 0.06799323 864 1520295300 2018.03.06 00:15 81.86200000 81.86600000 81.85500000 81.88300000 81.80779369 0.07005486 889 1520295600 2018.03.06 00:20 81.86500000 81.86600000 81.86200000 81.88300000 81.81333715 0.07133463 319 1520295900 2018.03.06 00:25 81.86700000 81.84200000 81.84200000 81.86700000 81.81606695 0.07154144 104 1520296200 2018.03.06 00:30 81.84200000 81.84800000 81.84100000 81.85100000 81.81910819 0.07135373 291 1520296500 2018.03.06 00:35 81.84800000 81.83900000 81.82600000 81.85200000 81.82100265 0.07012759 232 1520296800 2018.03.06 00:40 81.83900000 81.83300000 81.83200000 81.84000000 81.82214525 0.06804171 49 1520297100 2018.03.06 00:45 81.83500000 81.82300000 81.81800000 81.83500000 81.82222666 0.06492644 101 1520297400 2018.03.06 00:50 81.82300000 81.82700000 81.80900000 81.85500000 81.82268126 0.06128153 223 1520297700 2018.03.06 00:55 81.82700000 81.85100000 81.82700000 81.87300000 81.82537828 0.05693630 920 1520298000 2018.03.06 01:00 81.85100000 81.84600000 81.82500000 81.86100000 81.82734226 0.05256419 927 1520298300 2018.03.06 01:05 81.84700000 81.84700000 81.83900000 81.85900000 81.82921442 0.04664547 452 1520298600 2018.03.06 01:10 81.84800000 81.83600000 81.82900000 81.85200000 81.82986067 0.03524522 542 1520298900 2018.03.06 01:15 81.83500000 81.85700000 81.82700000 81.86600000 81.83244537 0.02863866 558 1520299200 2018.03.06 01:20 81.85700000 81.89700000 81.84700000 81.89900000 81.83859343 0.02799483 712 1520299500 2018.03.06 01:25 81.89700000 81.87700000 81.87300000 81.89900000 81.84225120 0.02710816 450 1520299800 2018.03.06 01:30 81.87700000 81.86900000 81.84900000 81.88700000 81.84479870 0.02636256 564 1520300100 2018.03.06 01:35 81.86800000 81.87400000 81.85700000 81.88300000 81.84757978 0.02192780 572 1520300400 2018.03.06 01:40 81.87400000 81.86900000 81.86000000 81.87800000 81.84961980 0.01954387 232 1520300700 2018.03.06 01:45 81.86900000 81.87500000 81.85400000 81.88000000 81.85203696 0.01924410 268 1520301000 2018.03.06 01:50 81.87500000 81.85300000 81.85300000 81.87700000 81.85212868 0.01880848 144 1520301300 2018.03.06 01:55 81.85500000 81.85300000 81.84200000 81.86200000 81.85221166 0.01854335 265 1520301600 2018.03.06 02:00 81.85400000 81.86800000 81.85100000 81.88700000 81.85371531 0.01852282 673 1520301900 2018.03.06 02:05 81.86900000 81.87000000 81.85600000 81.87500000 81.85526624 0.01860246 411 1520302200 2018.03.06 02:10 81.87100000 81.88200000 81.87000000 81.88900000 81.85781231 0.01937195 493 1520302500 2018.03.06 02:15 81.88300000 81.94100000 81.88200000 81.94100000 81.86573495 0.02633746 466 1520302800 2018.03.06 02:20 81.93900000 81.96300000 81.93300000 81.97200000 81.87499828 0.03376802 826 1520303100 2018.03.06 02:25 81.96300000 81.95400000 81.93900000 81.96900000 81.88252226 0.03697248 494 1520303400 2018.03.06 02:30 81.95400000 81.99200000 81.93800000 82.00200000 81.89294871 0.04354594 654 1520303700 2018.03.06 02:35 81.99300000 81.98700000 81.97600000 82.00400000 81.90190597 0.04873034 703 1520304000 2018.03.06 02:40 81.98800000 81.95100000 81.94900000 81.99100000 81.90658160 0.04917633 613 1520304300 2018.03.06 02:45 81.95400000 81.93200000 81.92400000 81.97300000 81.90900240 0.04807123 542 1520304600 2018.03.06 02:50 81.93100000 81.88700000 81.87200000 81.93300000 81.90690693 0.04523196 721 1520304900 2018.03.06 02:55 81.88700000 81.95800000 81.88700000 81.96000000 81.91177294 0.04548465 613 1520305200 2018.03.06 03:00 81.95800000 81.95100000 81.94900000 81.96800000 81.91550885 0.04647410 828 1520305500 2018.03.06 03:05 81.95200000 81.94500000 81.93900000 81.96500000 81.91831753 0.04633823 693 1520305800 2018.03.06 03:10 81.94500000 81.97700000 81.94300000 81.98200000 81.92390634 0.04711996 524 1520306100 2018.03.06 03:15 81.97500000 81.98800000 81.97000000 81.99900000 81.93001049 0.04824427 539 1520306400 2018.03.06 03:20 81.98800000 81.99700000 81.98700000 82.01000000 81.93639045 0.04890093 445 1520306700 2018.03.06 03:25 81.99600000 82.00600000 81.99200000 82.01200000 81.94301993 0.04970975 569 1520307000 2018.03.06 03:30 82.00600000 82.02000000 81.98500000 82.02200000 81.95035136 0.04869049 1040 1520307300 2018.03.06 03:35 82.02100000 82.04300000 82.00900000 82.06100000 81.95917504 0.04807620 759 1520307600 2018.03.06 03:40 82.04400000 82.02700000 82.02700000 82.05600000 81.96563456 0.04594445 619 1520307900 2018.03.06 03:45 82.02800000 82.04400000 82.02400000 82.04700000 81.97309794 0.04379048 566 1520308200 2018.03.06 03:50 82.04400000 82.00900000 82.00800000 82.05300000 81.97651718 0.03925784 508 1520308500 2018.03.06 03:55 82.01000000 81.97600000 81.96700000 82.01200000 81.97646793 0.03845124 510 1520308800 2018.03.06 04:00 81.97700000 81.97900000 81.95500000 81.99900000 81.97670908 0.03830861 526 1520309100 2018.03.06 04:05 81.98100000 82.00400000 81.97200000 82.00400000 81.97930821 0.03807465 315 1520309400 2018.03.06 04:10 82.00300000 82.00700000 82.00200000 82.07000000 81.98194553 0.03821079 979 1520309700 2018.03.06 04:15 82.00700000 81.99300000 81.98500000 82.01900000 81.98299833 0.03821264 604 1520310000 2018.03.06 04:20 81.99400000 82.01000000 81.98400000 82.01100000 81.98556992 0.03779093 492 1520310300 2018.03.06 04:25 82.01100000 82.01100000 82.00400000 82.02600000 81.98799183 0.03596747 438 1520310600 2018.03.06 04:30 82.01100000 82.00500000 82.00100000 82.01600000 81.98961166 0.02774844 298 1520310900 2018.03.06 04:35 82.00300000 81.99400000 81.98800000 82.01500000 81.99002959 0.02670300 358 1520311200 2018.03.06 04:40 81.99300000 81.97700000 81.97600000 82.00200000 81.98878868 0.02594508 316 1520311500 2018.03.06 04:45 81.97700000 81.99200000 81.97600000 81.99600000 81.98909452 0.02385837 296 1520311800 2018.03.06 04:50 81.99100000 81.98300000 81.97800000 81.99100000 81.98851409 0.02409428 299 1520312100 2018.03.06 04:55 81.98300000 82.00100000 81.98200000 82.00400000 81.98970322 0.02351890 356 1520312400 2018.03.06 05:00 82.00000000 81.99500000 81.97900000 82.00400000 81.99020768 0.02319291 382 1520312700 2018.03.06 05:05 81.99300000 82.00600000 81.99200000 82.01100000 81.99171171 0.02234473 186 1520313000 2018.03.06 05:10 82.00700000 82.02300000 82.00300000 82.02600000 81.99469155 0.02107526 235 1520313300 2018.03.06 05:15 82.02200000 82.00800000 82.00700000 82.02400000 81.99595902 0.01785805 190 1520313600 2018.03.06 05:20 82.01000000 81.98500000 81.97400000 82.01300000 81.99491530 0.01692546 486 1520313900 2018.03.06 05:25 81.98500000 81.98900000 81.97900000 82.00900000 81.99435194 0.01306965 309 1520314200 2018.03.06 05:30 81.98900000 81.98600000 81.96300000 82.00200000 81.99355652 0.01292857 411 1520314500 2018.03.06 05:35 81.98600000 81.99900000 81.98500000 82.00300000 81.99407494 0.01222921 386 1520314800 2018.03.06 05:40 82.00100000 82.00200000 81.98900000 82.01400000 81.99482971 0.01162846 343 1520315100 2018.03.06 05:45 82.00300000 81.99100000 81.98700000 82.00400000 81.99446498 0.01157955 273 1520315400 2018.03.06 05:50 81.99000000 81.98400000 81.97200000 81.99400000 81.99346831 0.01171127 321 1520315700 2018.03.06 05:55 81.98500000 81.96800000 81.96600000 81.99000000 81.99104276 0.01360409 269 1520316000 2018.03.06 06:00 81.96600000 81.96100000 81.95200000 81.97300000 81.98818154 0.01521899 309 1520316300 2018.03.06 06:05 81.96200000 81.93200000 81.92900000 81.98100000 81.98283092 0.02003308 339 1520316600 2018.03.06 06:10 81.93200000 81.96400000 81.93200000 81.96400000 81.98103750 0.02031382 292 1520316900 2018.03.06 06:15 81.96500000 81.93000000 81.92400000 81.97100000 81.97617679 0.02418622 427 1520317200 2018.03.06 06:20 81.93700000 81.93400000 81.92900000 81.94900000 81.97215995 0.02709222 313 1520317500 2018.03.06 06:25 81.93300000 81.95900000 81.93000000 81.96800000 81.97090662 0.02727984 288 1520317800 2018.03.06 06:30 81.95800000 81.96900000 81.95800000 81.97700000 81.97072504 0.02720551 338 1520318100 2018.03.06 06:35 81.96900000 81.96400000 81.95500000 81.97200000 81.97008456 0.02656308 212 1520318400 2018.03.06 06:40 81.96400000 81.93200000 81.93000000 81.96600000 81.96645746 0.02812144 238 1520318700 2018.03.06 06:45 81.93100000 81.91200000 81.90500000 81.94000000 81.96127103 0.03033829 482 1520319000 2018.03.06 06:50 81.91200000 81.89200000 81.88700000 81.91700000 81.95467379 0.03219951 309 1520319300 2018.03.06 06:55 81.89200000 81.89000000 81.88500000 81.90600000 81.94851438 0.03423743 578 1520319600 2018.03.06 07:00 81.89100000 81.86900000 81.86900000 81.89800000 81.94094158 0.03901362 425 1520319900 2018.03.06 07:05 81.86900000 81.86300000 81.84900000 81.88100000 81.93351858 0.04273665 489 1520320200 2018.03.06 07:10 81.86300000 81.86800000 81.85000000 81.87100000 81.92727871 0.04486151 369 1520320500 2018.03.06 07:15 81.86800000 81.86800000 81.86200000 81.87400000 81.92163312 0.04497791 233 1520320800 2018.03.06 07:20 81.86800000 81.85800000 81.85000000 81.86800000 81.91557282 0.04455237 275 1520321100 2018.03.06 07:25 81.86000000 81.81900000 81.78700000 81.86100000 81.90637541 0.04768576 599 1520321400 2018.03.06 07:30 81.81900000 81.82600000 81.80500000 81.82700000 81.89872061 0.04891738 323 1520321700 2018.03.06 07:35 81.82500000 81.83800000 81.81800000 81.83900000 81.89293769 0.04912510 241 1520322000 2018.03.06 07:40 81.83900000 81.84000000 81.82600000 81.85100000 81.88789601 0.04880161 356 1520322300 2018.03.06 07:45 81.84100000 81.86300000 81.84000000 81.86700000 81.88552496 0.04842191 386 1520322600 2018.03.06 07:50 81.86400000 81.87000000 81.86300000 81.88300000 81.88404639 0.04537524 346 1520322900 2018.03.06 07:55 81.86900000 81.85600000 81.84800000 81.87300000 81.88137531 0.04474610 337 1520323200 2018.03.06 08:00 81.85600000 81.83700000 81.82000000 81.85600000 81.87714909 0.04433376 577 1520323500 2018.03.06 08:05 81.83600000 81.84800000 81.83500000 81.85500000 81.87437298 0.04078927 476 1520323800 2018.03.06 08:10 81.84800000 81.84400000 81.83900000 81.85600000 81.87148032 0.03511135 411 1520324100 2018.03.06 08:15 81.84400000 81.83500000 81.83400000 81.85100000 81.86800600 0.02851981 410 1520324400 2018.03.06 08:20 81.83500000 81.81900000 81.81500000 81.83900000 81.86333877 0.02522056 365 1520324700 2018.03.06 08:25 81.81900000 81.80200000 81.80200000 81.82400000 81.85749698 0.02422821 404 1520325000 2018.03.06 08:30 81.80200000 81.79700000 81.77900000 81.80800000 81.85173536 0.02460548 620 1520325300 2018.03.06 08:35 81.79700000 81.79800000 81.78300000 81.80100000 81.84661771 0.02432863 219 1520325600 2018.03.06 08:40 81.79800000 81.79300000 81.78100000 81.79800000 81.84151126 0.02528733 215 1520325900 2018.03.06 08:45 81.79300000 81.81000000 81.79100000 81.82100000 81.83851019 0.02515219 705 1520326200 2018.03.06 08:50 81.81100000 81.79700000 81.79200000 81.82100000 81.83455684 0.02511498 433 1520326500 2018.03.06 08:55 81.79800000 81.81700000 81.78600000 81.81900000 81.83288476 0.02392262 779 1520326800 2018.03.06 09:00 81.81700000 81.83200000 81.81000000 81.84700000 81.83280049 0.02323393 725 1520327100 2018.03.06 09:05 81.83200000 81.81900000 81.81000000 81.83500000 81.83148616 0.02294400 459 1520327400 2018.03.06 09:10 81.82000000 81.81000000 81.80800000 81.82800000 81.82943986 0.02303829 433 1520327700 2018.03.06 09:15 81.81100000 81.79700000 81.79200000 81.83000000 81.82635035 0.02359839 755 1520328000 2018.03.06 09:20 81.79500000 81.73800000 81.72500000 81.79900000 81.81793603 0.02977658 967 1520328300 2018.03.06 09:25 81.73900000 81.77100000 81.73400000 81.77300000 81.81346593 0.02974087 596 1520328600 2018.03.06 09:30 81.77000000 81.72700000 81.71600000 81.77500000 81.80523108 0.03264379 761 1520328900 2018.03.06 09:35 81.72800000 81.66800000 81.66000000 81.72900000 81.79216145 0.04311444 886 1520329200 2018.03.06 09:40 81.66800000 81.68800000 81.65800000 81.69800000 81.78224132 0.04864418 846 1520329500 2018.03.06 09:45 81.68700000 81.71700000 81.68000000 81.71900000 81.77602786 0.04922101 739 1520329800 2018.03.06 09:50 81.71700000 81.72200000 81.70900000 81.74400000 81.77088235 0.04881471 577 1520330100 2018.03.06 09:55 81.72300000 81.72100000 81.66500000 81.72500000 81.76613165 0.04833578 985 1520330400 2018.03.06 10:00 81.72000000 81.68700000 81.68300000 81.72000000 81.75859530 0.05057386 905 1520330700 2018.03.06 10:05 81.68600000 81.69000000 81.65900000 81.69400000 81.75206241 0.05252772 853 1520331000 2018.03.06 10:10 81.69000000 81.67700000 81.66800000 81.70100000 81.74491361 0.05493636 783 1520331300 2018.03.06 10:15 81.67800000 81.63400000 81.62900000 81.67800000 81.73435041 0.06017839 874 1520331600 2018.03.06 10:20 81.63400000 81.66100000 81.63400000 81.66400000 81.72736466 0.06192190 703 1520331900 2018.03.06 10:25 81.66100000 81.66100000 81.65000000 81.66700000 81.72104421 0.06170783 434 1520332200 2018.03.06 10:30 81.66000000 81.65300000 81.64800000 81.67100000 81.71456381 0.06194899 618 1520332500 2018.03.06 10:35 81.65200000 81.64200000 81.63800000 81.66100000 81.70765297 0.06033614 561 1520332800 2018.03.06 10:40 81.64400000 81.60300000 81.59900000 81.64700000 81.69768602 0.05871503 589 1520333100 2018.03.06 10:45 81.60300000 81.61400000 81.60300000 81.62800000 81.68971593 0.05538350 507 1520333400 2018.03.06 10:50 81.61200000 81.60800000 81.58000000 81.61300000 81.68193346 0.05146469 832 1520333700 2018.03.06 10:55 81.60800000 81.60100000 81.59200000 81.63000000 81.67422551 0.04747139 488 1520334000 2018.03.06 11:00 81.60100000 81.61900000 81.60100000 81.62500000 81.66896594 0.04655047 474 1520334300 2018.03.06 11:05 81.62000000 81.61700000 81.61200000 81.63500000 81.66401680 0.04149841 407 1520334600 2018.03.06 11:10 81.61700000 81.59300000 81.59100000 81.63000000 81.65725330 0.04103030 621 1520334900 2018.03.06 11:15 81.59200000 81.61000000 81.58900000 81.62700000 81.65275298 0.04186196 653 1520335200 2018.03.06 11:20 81.61100000 81.61300000 81.61100000 81.62800000 81.64896698 0.04172804 305 1520335500 2018.03.06 11:25 81.61200000 81.58000000 81.55500000 81.61400000 81.64239870 0.04095015 577 1520335800 2018.03.06 11:30 81.58000000 81.60500000 81.57500000 81.60600000 81.63883692 0.03723026 358 1520336100 2018.03.06 11:35 81.60500000 81.60000000 81.59400000 81.61100000 81.63513816 0.03256444 363 1520336400 2018.03.06 11:40 81.60000000 81.59200000 81.58700000 81.61500000 81.63102977 0.03068368 368 1520336700 2018.03.06 11:45 81.59200000 81.60700000 81.58700000 81.61200000 81.62874122 0.02736695 338 1520337000 2018.03.06 11:50 81.60600000 81.61000000 81.59300000 81.62000000 81.62695634 0.02466383 560 1520337300 2018.03.06 11:55 81.61000000 81.54400000 81.54200000 81.61400000 81.61905574 0.02775739 677 1520337600 2018.03.06 12:00 81.54400000 81.57000000 81.54200000 81.57800000 81.61438376 0.02670100 746 1520337900 2018.03.06 12:05 81.57000000 81.59600000 81.57000000 81.60100000 81.61263293 0.02423566 465 1520338200 2018.03.06 12:10 81.59500000 81.57600000 81.56800000 81.60100000 81.60914408 0.02229381 444 1520338500 2018.03.06 12:15 81.57500000 81.58000000 81.57200000 81.59100000 81.60636845 0.02062139 436 1520338800 2018.03.06 12:20 81.58200000 81.55800000 81.54500000 81.58200000 81.60176193 0.02132855 597 1520339100 2018.03.06 12:25 81.55800000 81.56700000 81.55700000 81.57400000 81.59845127 0.02135762 385 1520339400 2018.03.06 12:30 81.56800000 81.60300000 81.56800000 81.60300000 81.59888448 0.02140929 377 1520339700 2018.03.06 12:35 81.60200000 81.59800000 81.59300000 81.61000000 81.59880025 0.02137764 254 1520340000 2018.03.06 12:40 81.59800000 81.66500000 81.59700000 81.66700000 81.60510499 0.02744957 544 1520340300 2018.03.06 12:45 81.66400000 81.66100000 81.64600000 81.67300000 81.61042832 0.03199428 612 1520340600 2018.03.06 12:50 81.66100000 81.65500000 81.65300000 81.68400000 81.61467324 0.03490813 632 1520340900 2018.03.06 12:55 81.65600000 81.64100000 81.63400000 81.66200000 81.61718055 0.03642447 470 1520341200 2018.03.06 13:00 81.64200000 81.70500000 81.63100000 81.70500000 81.62554431 0.04443322 632 1520341500 2018.03.06 13:05 81.70500000 81.78700000 81.70500000 81.78800000 81.64092104 0.06086015 1268 1520341800 2018.03.06 13:10 81.78700000 81.86700000 81.78000000 81.87400000 81.66245237 0.08466210 1130 1520342100 2018.03.06 13:15 81.86700000 81.89000000 81.86000000 81.91300000 81.68412357 0.10415517 1211 1520342400 2018.03.06 13:20 81.89000000 81.95200000 81.88500000 81.96400000 81.70963561 0.12574562 1508 1520342700 2018.03.06 13:25 81.95300000 82.07200000 81.94100000 82.07500000 81.74414651 0.15732897 1586 1520343000 2018.03.06 13:30 82.07100000 82.10100000 82.04900000 82.20900000 81.77813256 0.18367554 2473 1520343300 2018.03.06 13:35 82.10100000 82.13000000 82.09700000 82.15700000 81.81164374 0.20236650 1681 1520343600 2018.03.06 13:40 82.13400000 82.13900000 82.11100000 82.16700000 81.84282053 0.21711070 1271 1520343900 2018.03.06 13:45 82.13800000 82.14900000 82.11200000 82.16000000 81.87198048 0.22897420 1088 1520344200 2018.03.06 13:50 82.14900000 82.18400000 82.11800000 82.18400000 81.90169662 0.23786570 793 1520344500 2018.03.06 13:55 82.18400000 82.24100000 82.17600000 82.24600000 81.93401123 0.24701043 1078 1520344800 2018.03.06 14:00 82.24300000 82.18300000 82.18300000 82.29700000 81.95772445 0.24437272 1354 1520345100 2018.03.06 14:05 82.18300000 82.20600000 82.16500000 82.22000000 81.98136974 0.23966919 735 1520345400 2018.03.06 14:10 82.20700000 82.20200000 82.15600000 82.22600000 82.00238214 0.23327670 956 1520345700 2018.03.06 14:15 82.20300000 82.24800000 82.20300000 82.25200000 82.02577432 0.22510009 894 1520346000 2018.03.06 14:20 82.24700000 82.22900000 82.22500000 82.27300000 82.04512915 0.21709702 828 1520346300 2018.03.06 14:25 82.22800000 82.26300000 82.22700000 82.28800000 82.06587875 0.20658858 680 1520346600 2018.03.06 14:30 82.26300000 82.23800000 82.22100000 82.26300000 82.08227125 0.18923108 640 1520346900 2018.03.06 14:35 82.23700000 82.21500000 82.20500000 82.24800000 82.09491208 0.16328976 659 1520347200 2018.03.06 14:40 82.21500000 82.27400000 82.20300000 82.29100000 82.11196808 0.14075068 648 1520347500 2018.03.06 14:45 82.27300000 82.42200000 82.26800000 82.43900000 82.14149493 0.13174650 1353 1520347800 2018.03.06 14:50 82.42100000 82.43100000 82.40400000 82.54500000 82.16906684 0.12629867 1710 1520348100 2018.03.06 14:55 82.42900000 82.45900000 82.41700000 82.50000000 82.19667952 0.11992230 1188 1520348400 2018.03.06 15:00 82.45800000 82.50300000 82.45600000 82.56500000 82.22585290 0.11892603 1818 1520348700 2018.03.06 15:05 82.50300000 82.40000000 82.38400000 82.50600000 82.24243834 0.11657794 1099 1520349000 2018.03.06 15:10 82.39900000 82.43500000 82.39100000 82.43900000 82.26077754 0.11615792 1032 1520349300 2018.03.06 15:15 82.43400000 82.37600000 82.37300000 82.43900000 82.27175111 0.11306501 1000 1520349600 2018.03.06 15:20 82.37300000 82.31300000 82.29300000 82.37800000 82.27567958 0.10859330 1234 1520349900 2018.03.06 15:25 82.31300000 82.31200000 82.29100000 82.32300000 82.27913866 0.10417983 825 1520350200 2018.03.06 15:30 82.31200000 82.32400000 82.28200000 82.34300000 82.28341117 0.10111589 595 1520350500 2018.03.06 15:35 82.32300000 82.24800000 82.24400000 82.34100000 82.28003868 0.10205497 693 1520350800 2018.03.06 15:40 82.24800000 82.30300000 82.22600000 82.30600000 82.28222547 0.09899769 754 1520351100 2018.03.06 15:45 82.30300000 82.21100000 82.20500000 82.31300000 82.27544209 0.10161812 826 1520351400 2018.03.06 15:50 82.21300000 82.22600000 82.18600000 82.25600000 82.27073332 0.10312471 890 1520351700 2018.03.06 15:55 82.22600000 82.19300000 82.18800000 82.23900000 82.26333015 0.10805900 921 1520352000 2018.03.06 16:00 82.19300000 82.23900000 82.19300000 82.24400000 82.26101299 0.10914182 985 1520352300 2018.03.06 16:05 82.24000000 82.26800000 82.23900000 82.27000000 82.26167842 0.10879699 610 1520352600 2018.03.06 16:10 82.26900000 82.29400000 82.25500000 82.30300000 82.26475667 0.10722521 823 1520352900 2018.03.06 16:15 82.29500000 82.28200000 82.25900000 82.30100000 82.26639889 0.10578763 629 1520353200 2018.03.06 16:20 82.28200000 82.20300000 82.20300000 82.28200000 82.26036090 0.10999185 842 1520353500 2018.03.06 16:25 82.20400000 82.23200000 82.16500000 82.23400000 82.25765986 0.10545880 1064 1520353800 2018.03.06 16:30 82.23600000 82.20900000 82.18500000 82.24400000 82.25302559 0.10082370 1366 1520354100 2018.03.06 16:35 82.20900000 82.10400000 82.09400000 82.21000000 82.23883268 0.10113433 1510 1520354400 2018.03.06 16:40 82.10400000 82.11400000 82.09900000 82.18200000 82.22694385 0.09091200 1473 1520354700 2018.03.06 16:45 82.11300000 82.08400000 82.05200000 82.11300000 82.21333015 0.09252820 1559 1520355000 2018.03.06 16:50 82.08400000 82.16700000 82.08100000 82.17700000 82.20891775 0.08014674 1305 1520355300 2018.03.06 16:55 82.16600000 82.15300000 82.15100000 82.23900000 82.20359225 0.07329724 1197 1520355600 2018.03.06 17:00 82.15200000 82.16300000 82.13800000 82.21800000 82.19972633 0.07050340 1725 1520355900 2018.03.06 17:05 82.16300000 82.18300000 82.14100000 82.23100000 82.19813334 0.06625494 1431 1520356200 2018.03.06 17:10 82.18400000 82.28700000 82.16200000 82.28700000 82.20659683 0.06240625 1276 1520356500 2018.03.06 17:15 82.28700000 82.32900000 82.27100000 82.35100000 82.21825428 0.06755157 1215 1520356800 2018.03.06 17:20 82.33000000 82.33100000 82.27000000 82.35300000 82.22899197 0.07109819 1258 1520357100 2018.03.06 17:25 82.33100000 82.35200000 82.30400000 82.35700000 82.24070702 0.07828162 1056 1520357400 2018.03.06 17:30 82.35200000 82.34200000 82.33500000 82.37500000 82.25035397 0.08365612 785 1520357700 2018.03.06 17:35 82.34300000 82.37800000 82.32600000 82.39400000 82.26251073 0.09029189 1116 1520358000 2018.03.06 17:40 82.37700000 82.41400000 82.36100000 82.42200000 82.27693828 0.10000868 1204 1520358300 2018.03.06 17:45 82.41500000 82.32800000 82.32800000 82.46000000 82.28180130 0.10216927 1401 1520358600 2018.03.06 17:50 82.32800000 82.29900000 82.28300000 82.34000000 82.28343927 0.10276335 1592 1520358900 2018.03.06 17:55 82.29800000 82.18800000 82.18400000 82.31800000 82.27434982 0.10179937 1701 1520359200 2018.03.06 18:00 82.18900000 82.19900000 82.16500000 82.24800000 82.26717365 0.09995566 1654 1520359500 2018.03.06 18:05 82.19900000 82.20100000 82.15900000 82.23600000 82.26087139 0.09930351 1720 1520359800 2018.03.06 18:10 82.20200000 82.21400000 82.14900000 82.21800000 82.25640745 0.09840469 1331 1520360100 2018.03.06 18:15 82.21300000 82.17100000 82.14500000 82.21500000 82.24827341 0.09362130 1309 1520360400 2018.03.06 18:20 82.17200000 82.11600000 82.06700000 82.17400000 82.23567594 0.09387894 1404 1520360700 2018.03.06 18:25 82.11700000 82.07700000 82.06000000 82.11700000 82.22056395 0.09705654 1053 1520361000 2018.03.06 18:30 82.07700000 82.09000000 82.05100000 82.12500000 82.20812929 0.10385325 1007 1520361300 2018.03.06 18:35 82.09200000 82.08700000 82.08000000 82.10700000 82.19659316 0.11034822 821 1520361600 2018.03.06 18:40 82.08600000 82.11400000 82.05500000 82.12600000 82.18872715 0.11457520 849 1520361900 2018.03.06 18:45 82.11300000 82.17100000 82.11100000 82.17500000 82.18703885 0.11531964 760 1520362200 2018.03.06 18:50 82.17200000 82.18900000 82.15400000 82.19200000 82.18722562 0.11306358 656 1520362500 2018.03.06 18:55 82.18900000 82.23600000 82.18400000 82.24100000 82.19187080 0.10756094 734 1520362800 2018.03.06 19:00 82.23500000 82.22900000 82.20800000 82.25000000 82.19540692 0.10240006 833 1520363100 2018.03.06 19:05 82.22800000 82.19000000 82.16300000 82.22800000 82.19489197 0.09632320 687 1520363400 2018.03.06 19:10 82.19100000 82.14500000 82.14300000 82.20200000 82.19014036 0.09169955 816 1520363700 2018.03.06 19:15 82.14500000 82.10000000 82.08400000 82.14600000 82.18155556 0.08417685 805 1520364000 2018.03.06 19:20 82.10000000 82.07400000 82.04000000 82.10400000 82.17131217 0.06963663 696 1520364300 2018.03.06 19:25 82.07400000 82.07800000 82.06000000 82.09100000 82.16242530 0.06250234 491 1520364600 2018.03.06 19:30 82.07800000 82.08200000 82.05500000 82.08200000 82.15476575 0.05592955 482 1520364900 2018.03.06 19:35 82.07900000 82.07700000 82.05400000 82.09200000 82.14735949 0.05692999 606 1520365200 2018.03.06 19:40 82.07700000 82.11000000 82.07100000 82.11100000 82.14380144 0.05585990 409 1520365500 2018.03.06 19:45 82.11100000 82.14600000 82.09700000 82.14700000 82.14401083 0.05441323 539 1520365800 2018.03.06 19:50 82.14600000 82.18700000 82.12700000 82.19200000 82.14810503 0.05395848 543 1520366100 2018.03.06 19:55 82.18700000 82.34700000 82.17500000 82.37000000 82.16704741 0.07378278 2021 1520366400 2018.03.06 20:00 82.34600000 82.36600000 82.31400000 82.37700000 82.18599528 0.09009858 1259 1520366700 2018.03.06 20:05 82.36700000 82.40700000 82.36300000 82.43300000 82.20704335 0.10502215 893 1520367000 2018.03.06 20:10 82.40700000 82.42200000 82.40100000 82.46400000 82.22751541 0.11772838 814 1520367300 2018.03.06 20:15 82.42100000 82.40100000 82.38000000 82.42800000 82.24403775 0.12426788 789 1520367600 2018.03.06 20:20 82.40100000 82.40600000 82.36400000 82.41400000 82.25946273 0.13017361 692 1520367900 2018.03.06 20:25 82.40500000 82.39500000 82.38600000 82.40900000 82.27237104 0.13570717 624 1520368200 2018.03.06 20:30 82.39300000 82.35500000 82.35400000 82.40200000 82.28024046 0.13790821 695 1520368500 2018.03.06 20:35 82.35500000 82.32300000 82.32300000 82.36000000 82.28431280 0.13906931 671 1520368800 2018.03.06 20:40 82.32400000 82.33400000 82.32100000 82.36500000 82.28904491 0.14029933 745 1520369100 2018.03.06 20:45 82.33500000 82.27800000 82.27700000 82.34000000 82.28799302 0.13828211 902 1520369400 2018.03.06 20:50 82.28000000 82.30100000 82.27800000 82.30400000 82.28923178 0.13483435 639 1520369700 2018.03.06 20:55 82.30100000 82.28400000 82.26800000 82.30100000 82.28873351 0.12794911 744 1520370000 2018.03.06 21:00 82.28300000 82.28500000 82.28000000 82.31000000 82.28837794 0.11857274 600 1520370300 2018.03.06 21:05 82.28400000 82.29600000 82.26600000 82.29800000 82.28910385 0.10884614 490 1520370600 2018.03.06 21:10 82.29500000 82.29600000 82.27400000 82.30100000 82.28976063 0.09843946 447 1520370900 2018.03.06 21:15 82.29600000 82.28500000 82.27500000 82.30600000 82.28930723 0.08630037 612 1520371200 2018.03.06 21:20 82.28400000 82.28200000 82.27500000 82.30100000 82.28861131 0.07671893 415 1520371500 2018.03.06 21:25 82.28200000 82.27400000 82.26500000 82.28900000 82.28721975 0.07061246 344 1520371800 2018.03.06 21:30 82.27400000 82.30100000 82.27100000 82.30300000 82.28853216 0.06616540 279 1520372100 2018.03.06 21:35 82.30100000 82.33900000 82.29500000 82.34100000 82.29333862 0.06280399 386 1520372400 2018.03.06 21:40 82.33900000 82.32300000 82.32000000 82.34500000 82.29616351 0.05940430 354 1520372700 2018.03.06 21:45 82.32200000 82.35200000 82.32000000 82.36100000 82.30148127 0.05267913 296 1520373000 2018.03.06 21:50 82.35400000 82.32100000 82.31600000 82.36100000 82.30334020 0.04468495 537 1520373300 2018.03.06 21:55 82.32100000 82.35200000 82.31500000 82.35400000 82.30797447 0.03890588 667 1520373600 2018.03.06 22:00 82.35000000 82.34000000 82.31900000 82.35100000 82.31102452 0.03234293 409 1520373900 2018.03.06 22:05 82.34100000 82.34200000 82.34100000 82.40100000 82.31397456 0.02715893 424 1520374200 2018.03.06 22:10 82.34400000 82.30500000 82.30100000 82.34400000 82.31311984 0.02554462 395 1520374500 2018.03.06 22:15 82.30400000 82.31300000 82.29400000 82.31700000 82.31310843 0.02544759 379 1520374800 2018.03.06 22:20 82.31300000 82.33000000 82.30900000 82.33200000 82.31471715 0.02554943 302 1520375100 2018.03.06 22:25 82.33000000 82.35500000 82.32000000 82.36200000 82.31855361 0.02623465 403 1520375400 2018.03.06 22:30 82.35600000 82.35800000 82.35100000 82.37000000 82.32231041 0.02791179 250 1520375700 2018.03.06 22:35 82.35800000 82.34500000 82.34200000 82.36700000 82.32447132 0.02733817 369 1520376000 2018.03.06 22:40 82.34600000 82.35400000 82.34600000 82.37400000 82.32728358 0.02698915 499 1520376300 2018.03.06 22:45 82.35400000 82.34900000 82.32800000 82.37100000 82.32935181 0.02671096 705 1520376600 2018.03.06 22:50 82.34800000 82.37200000 82.34800000 82.38000000 82.33341354 0.02762758 505 1520376900 2018.03.06 22:55 82.37300000 82.41800000 82.34300000 82.42600000 82.34146940 0.03198483 767 1520377200 2018.03.06 23:00 82.41900000 82.40000000 82.39800000 82.44800000 82.34704374 0.03226416 488 1520377500 2018.03.06 23:05 82.40000000 82.39400000 82.37100000 82.40000000 82.35151576 0.02990913 462 1520377800 2018.03.06 23:10 82.39400000 82.40400000 82.39000000 82.42100000 82.35651426 0.03019671 298 1520378100 2018.03.06 23:15 82.40400000 82.44400000 82.40400000 82.44800000 82.36484624 0.03625866 162 1520378400 2018.03.06 23:20 82.44400000 82.46100000 82.43400000 82.46400000 82.37400374 0.04197873 221 1520378700 2018.03.06 23:25 82.46100000 82.42700000 82.42500000 82.46100000 82.37905100 0.04418600 245 1520379000 2018.03.06 23:30 82.42600000 82.41700000 82.41500000 82.43600000 82.38266519 0.04365187 222 1520379300 2018.03.06 23:35 82.41700000 82.45100000 82.41600000 82.45100000 82.38917327 0.04671898 197 1520379600 2018.03.06 23:40 82.45100000 82.45200000 82.44800000 82.46200000 82.39515677 0.04847939 151 1520379900 2018.03.06 23:45 82.45200000 82.42700000 82.42300000 82.45300000 82.39818946 0.04803563 178 1520380200 2018.03.06 23:50 82.42800000 82.40700000 82.40700000 82.43100000 82.39902856 0.04341650 185 1520380500 2018.03.06 23:55 82.40900000 82.41100000 82.39400000 82.41300000 82.40016869 0.03903759 197 1520380800 2018.03.07 00:00 82.41300000 82.42300000 82.40800000 82.42600000 82.40234310 0.03597600 66 1520381100 2018.03.07 00:05 82.42900000 82.41400000 82.39900000 82.43300000 82.40345328 0.03436893 511 1520381400 2018.03.07 00:10 82.41300000 82.41500000 82.40600000 82.42700000 82.40455297 0.03275744 603 1520381700 2018.03.07 00:15 82.41400000 82.42600000 82.41400000 82.43300000 82.40659555 0.02978523 107 1520382000 2018.03.07 00:20 82.42800000 82.43900000 82.42600000 82.44800000 82.40968168 0.02726276 672 1520382300 2018.03.07 00:25 82.44100000 82.32700000 82.29300000 82.45000000 82.40180724 0.03270410 681 1520382600 2018.03.07 00:30 82.32700000 82.07300000 82.03500000 82.33100000 82.37049226 0.08597808 2075 1520382900 2018.03.07 00:35 82.07500000 81.86900000 81.84200000 82.09400000 82.32273109 0.14991690 1368 1520383200 2018.03.07 00:40 81.86800000 81.86700000 81.80700000 81.94500000 82.27932813 0.19127551 1193 1520383500 2018.03.07 00:45 81.86800000 81.74400000 81.73100000 81.86800000 82.22834450 0.23766393 911 1520383800 2018.03.07 00:50 81.75700000 81.67900000 81.64000000 81.77800000 82.17602598 0.27934104 1021 1520384100 2018.03.07 00:55 81.67900000 81.78300000 81.67600000 81.80300000 82.13859493 0.29794953 1615 1520384400 2018.03.07 01:00 81.78300000 81.66200000 81.63300000 81.79900000 82.09320494 0.32106280 2378 1520384700 2018.03.07 01:05 81.66200000 81.74300000 81.65000000 81.74600000 82.05985209 0.33162380 1611 1520385000 2018.03.07 01:10 81.74300000 81.67100000 81.67100000 81.77000000 82.02281856 0.34355701 898 1520385300 2018.03.07 01:15 81.67100000 81.69100000 81.64500000 81.71200000 81.99121679 0.34641465 555 1520385600 2018.03.07 01:20 81.69000000 81.74300000 81.68800000 81.74500000 81.96757709 0.34104484 573 1520385900 2018.03.07 01:25 81.74400000 81.73000000 81.71600000 81.74700000 81.94495070 0.33425922 331 1520386200 2018.03.07 01:30 81.73000000 81.68200000 81.66100000 81.76000000 81.91990778 0.32768177 894 1520386500 2018.03.07 01:35 81.68200000 81.52500000 81.51100000 81.68200000 81.88229752 0.32624979 1128 1520386800 2018.03.07 01:40 81.52300000 81.47100000 81.42800000 81.52600000 81.84312632 0.32096775 1271 1520387100 2018.03.07 01:45 81.47200000 81.43600000 81.40500000 81.49500000 81.80435239 0.31137831 1246 1520387400 2018.03.07 01:50 81.43600000 81.49100000 81.43500000 81.49300000 81.77450930 0.28984035 620 1520387700 2018.03.07 01:55 81.49100000 81.53500000 81.47800000 81.53800000 81.75169889 0.25577937 571 1520388000 2018.03.07 02:00 81.53600000 81.71200000 81.52400000 81.71700000 81.74791805 0.20413279 1735 1520388300 2018.03.07 02:05 81.71100000 81.58700000 81.55400000 81.73300000 81.73259252 0.15650975 1399 1520388600 2018.03.07 02:10 81.58600000 81.64300000 81.54800000 81.64400000 81.72405990 0.13413198 1073 1520388900 2018.03.07 02:15 81.64300000 81.59000000 81.57100000 81.66800000 81.71129229 0.12685556 932 1520389200 2018.03.07 02:20 81.58900000 81.64100000 81.58400000 81.66600000 81.70459778 0.11912168 974 1520389500 2018.03.07 02:25 81.64200000 81.62400000 81.61500000 81.67500000 81.69692180 0.11567533 777 1520389800 2018.03.07 02:30 81.62400000 81.65000000 81.58200000 81.66400000 81.69245306 0.11358315 1154 1520390100 2018.03.07 02:35 81.65000000 81.56400000 81.51900000 81.67200000 81.68021944 0.10808389 1249 1520390400 2018.03.07 02:40 81.56500000 81.63400000 81.56300000 81.66400000 81.67581759 0.10604375 982 1520390700 2018.03.07 02:45 81.63400000 81.62200000 81.59800000 81.64800000 81.67069210 0.10265244 972 1520391000 2018.03.07 02:50 81.62200000 81.56000000 81.54700000 81.63600000 81.66015000 0.09954349 1199 1520391300 2018.03.07 02:55 81.56100000 81.62700000 81.56000000 81.64000000 81.65699285 0.09781402 918 1520391600 2018.03.07 03:00 81.62700000 81.71900000 81.62500000 81.72700000 81.66289830 0.10036226 1077 1520391900 2018.03.07 03:05 81.71900000 81.71900000 81.70400000 81.75000000 81.66824132 0.10338474 1228 1520392200 2018.03.07 03:10 81.72000000 81.76900000 81.71400000 81.78200000 81.67783738 0.11168770 1032 1520392500 2018.03.07 03:15 81.76900000 81.77500000 81.72000000 81.78500000 81.68709096 0.11385486 886 1520392800 2018.03.07 03:20 81.77500000 81.78700000 81.75100000 81.79400000 81.69660611 0.11055936 521 1520393100 2018.03.07 03:25 81.78800000 81.79400000 81.78600000 81.83400000 81.70588172 0.10105753 761 1520393400 2018.03.07 03:30 81.79400000 81.82800000 81.76600000 81.82800000 81.71751203 0.09819734 741 1520393700 2018.03.07 03:35 81.82600000 81.87100000 81.81100000 81.89400000 81.73212993 0.10146883 1218 1520394000 2018.03.07 03:40 81.87300000 81.90200000 81.85200000 81.91400000 81.74830803 0.11476873 706 1520394300 2018.03.07 03:45 81.90200000 81.87800000 81.86300000 81.90500000 81.76065965 0.11753488 669 1520394600 2018.03.07 03:50 81.87800000 81.85900000 81.84600000 81.89400000 81.77002540 0.12017886 548 1520394900 2018.03.07 03:55 81.85800000 81.92300000 81.85000000 81.93000000 81.78459441 0.12311934 578 1520395200 2018.03.07 04:00 81.92300000 81.88800000 81.88800000 81.95800000 81.79444256 0.12428717 688 1520395500 2018.03.07 04:05 81.88900000 81.83000000 81.82300000 81.89900000 81.79782898 0.11959542 539 1520395800 2018.03.07 04:10 81.83000000 81.79000000 81.79000000 81.83600000 81.79708336 0.11475176 674 1520396100 2018.03.07 04:15 81.79100000 81.78100000 81.76800000 81.80800000 81.79555162 0.10201853 535 1520396400 2018.03.07 04:20 81.78100000 81.77300000 81.76900000 81.79600000 81.79340384 0.09532301 518 1520396700 2018.03.07 04:25 81.77300000 81.77000000 81.76800000 81.79800000 81.79117491 0.08743156 633 1520397000 2018.03.07 04:30 81.76900000 81.75000000 81.72500000 81.76900000 81.78725349 0.07179476 971 1520397300 2018.03.07 04:35 81.75100000 81.75300000 81.73300000 81.76200000 81.78399125 0.06383392 665 1520397600 2018.03.07 04:40 81.75400000 81.77600000 81.75400000 81.78200000 81.78323018 0.06251524 538 1520397900 2018.03.07 04:45 81.77600000 81.78400000 81.76900000 81.79600000 81.78330349 0.06080621 467 1520398200 2018.03.07 04:50 81.78300000 81.78600000 81.77900000 81.79800000 81.78356030 0.06059180 481 1520398500 2018.03.07 04:55 81.78700000 81.79300000 81.78700000 81.81400000 81.78445932 0.06012485 668 1520398800 2018.03.07 05:00 81.79300000 81.83900000 81.79200000 81.84000000 81.78965367 0.05863268 543 1520399100 2018.03.07 05:05 81.83900000 81.81900000 81.79400000 81.85800000 81.79244856 0.05761984 610 1520399400 2018.03.07 05:10 81.82000000 81.79900000 81.79400000 81.82700000 81.79307251 0.05680890 760 1520399700 2018.03.07 05:15 81.79800000 81.78900000 81.78100000 81.80900000 81.79268465 0.05423013 653 1520400000 2018.03.07 05:20 81.78900000 81.79600000 81.78000000 81.80100000 81.79300040 0.04831032 495 1520400300 2018.03.07 05:25 81.79600000 81.79500000 81.78500000 81.80900000 81.79319084 0.04436710 466 1520400600 2018.03.07 05:30 81.79500000 81.74600000 81.74000000 81.79700000 81.78869647 0.04399617 838 1520400900 2018.03.07 05:35 81.74500000 81.74100000 81.72900000 81.75700000 81.78415395 0.03433813 646 1520401200 2018.03.07 05:40 81.74100000 81.73500000 81.73400000 81.76500000 81.77947262 0.02765504 477 1520401500 2018.03.07 05:45 81.73600000 81.73600000 81.71400000 81.74800000 81.77533237 0.02707149 551 1520401800 2018.03.07 05:50 81.73600000 81.73300000 81.72500000 81.75200000 81.77130072 0.02868563 403 1520402100 2018.03.07 05:55 81.73300000 81.75000000 81.72900000 81.75400000 81.76927208 0.02919702 282 1520402400 2018.03.07 06:00 81.75000000 81.73900000 81.73900000 81.76000000 81.76638902 0.03030612 281 1520402700 2018.03.07 06:05 81.74000000 81.75000000 81.74000000 81.75200000 81.76482816 0.03076284 155 1520403000 2018.03.07 06:10 81.75100000 81.73800000 81.73800000 81.75100000 81.76227310 0.03167865 133 1520403300 2018.03.07 06:15 81.73900000 81.73000000 81.71600000 81.74800000 81.75919947 0.03317032 392 1520403600 2018.03.07 06:20 81.72900000 81.71600000 81.69000000 81.72900000 81.75508524 0.03535369 467 1520403900 2018.03.07 06:25 81.71600000 81.72800000 81.70600000 81.72800000 81.75250569 0.03594067 208 1520404200 2018.03.07 06:30 81.72700000 81.74800000 81.71700000 81.74900000 81.75207658 0.03527219 213 1520404500 2018.03.07 06:35 81.74800000 81.74700000 81.73900000 81.75500000 81.75159309 0.03418067 385 1520404800 2018.03.07 06:40 81.74800000 81.74400000 81.74300000 81.75600000 81.75086994 0.02816264 276 1520405100 2018.03.07 06:45 81.74500000 81.75500000 81.74300000 81.75800000 81.75126328 0.02370972 412 1520405400 2018.03.07 06:50 81.75500000 81.75700000 81.75100000 81.76400000 81.75180963 0.02128405 304 1520405700 2018.03.07 06:55 81.75700000 81.75400000 81.75200000 81.76400000 81.75201824 0.01965163 199 1520406000 2018.03.07 07:00 81.75400000 81.73000000 81.71600000 81.76100000 81.74992127 0.01681661 299 1520406300 2018.03.07 07:05 81.73000000 81.72200000 81.71400000 81.73100000 81.74726210 0.01319903 231 1520406600 2018.03.07 07:10 81.72200000 81.71900000 81.70000000 81.73400000 81.74457047 0.01321690 412 1520406900 2018.03.07 07:15 81.71900000 81.72000000 81.71600000 81.73400000 81.74223042 0.01329864 390 1520407200 2018.03.07 07:20 81.72100000 81.70600000 81.69800000 81.72900000 81.73877991 0.01447314 400 1520407500 2018.03.07 07:25 81.70600000 81.66700000 81.65300000 81.70800000 81.73194373 0.02072743 597 1520407800 2018.03.07 07:30 81.66800000 81.68000000 81.66200000 81.70300000 81.72699670 0.02386880 597 1520408100 2018.03.07 07:35 81.68100000 81.67200000 81.64600000 81.69500000 81.72175892 0.02669335 546 1520408400 2018.03.07 07:40 81.67200000 81.63200000 81.61800000 81.67600000 81.71321045 0.03400489 747 1520408700 2018.03.07 07:45 81.63100000 81.69100000 81.62100000 81.70800000 81.71109517 0.03372261 790 1520409000 2018.03.07 07:50 81.69200000 81.69400000 81.68500000 81.71000000 81.70946706 0.03365937 574 1520409300 2018.03.07 07:55 81.69500000 81.68300000 81.67600000 81.69900000 81.70694639 0.03423920 541 1520409600 2018.03.07 08:00 81.68400000 81.70700000 81.68000000 81.71000000 81.70695149 0.03417843 473 1520409900 2018.03.07 08:05 81.70700000 81.69000000 81.67800000 81.70800000 81.70533707 0.03428901 381 1520410200 2018.03.07 08:10 81.69000000 81.65700000 81.64700000 81.69200000 81.70073354 0.03510089 674 1520410500 2018.03.07 08:15 81.65700000 81.66700000 81.65500000 81.68200000 81.69752082 0.03467922 724 1520410800 2018.03.07 08:20 81.66800000 81.67800000 81.65600000 81.68900000 81.69566169 0.03350863 500 1520411100 2018.03.07 08:25 81.67800000 81.71500000 81.67500000 81.71800000 81.69750344 0.03104437 573 1520411400 2018.03.07 08:30 81.71600000 81.66300000 81.64000000 81.72500000 81.69421739 0.02869172 1021 1520411700 2018.03.07 08:35 81.66200000 81.65500000 81.64500000 81.67900000 81.69048240 0.02616183 990 1520412000 2018.03.07 08:40 81.65500000 81.65900000 81.65200000 81.66800000 81.68748408 0.02500268 1061 1520412300 2018.03.07 08:45 81.65900000 81.73300000 81.65500000 81.74100000 81.69181893 0.02673351 1018 1520412600 2018.03.07 08:50 81.73200000 81.73400000 81.70600000 81.75700000 81.69583617 0.02892096 500 1520412900 2018.03.07 08:55 81.73400000 81.67600000 81.66100000 81.73400000 81.69394702 0.02796036 744 1520413200 2018.03.07 09:00 81.67800000 81.70300000 81.67200000 81.71100000 81.69480920 0.02825918 760 1520413500 2018.03.07 09:05 81.70200000 81.75500000 81.67700000 81.75900000 81.70054166 0.03257545 782 1520413800 2018.03.07 09:10 81.75500000 81.72400000 81.70800000 81.75500000 81.70277579 0.03350152 688 1520414100 2018.03.07 09:15 81.72200000 81.71400000 81.70300000 81.73300000 81.70384476 0.03326474 614 1520414400 2018.03.07 09:20 81.71500000 81.66200000 81.64100000 81.71600000 81.69985955 0.02941859 780 1520414700 2018.03.07 09:25 81.66300000 81.67200000 81.65300000 81.68900000 81.69720626 0.02942676 536 1520415000 2018.03.07 09:30 81.67000000 81.68400000 81.65900000 81.68900000 81.69594852 0.02935123 589 1520415300 2018.03.07 09:35 81.68500000 81.72700000 81.67400000 81.73900000 81.69890580 0.03038206 795 1520415600 2018.03.07 09:40 81.72700000 81.72600000 81.70100000 81.73900000 81.70148620 0.03138252 829 1520415900 2018.03.07 09:45 81.72800000 81.72000000 81.71800000 81.75700000 81.70324942 0.03189286 620 1520416200 2018.03.07 09:50 81.72100000 81.74600000 81.70800000 81.74900000 81.70732090 0.03223862 941 1520416500 2018.03.07 09:55 81.74600000 81.72900000 81.72400000 81.74600000 81.70938558 0.03163143 674 1520416800 2018.03.07 10:00 81.72900000 81.72900000 81.70200000 81.73600000 81.71125362 0.03139344 1118 1520417100 2018.03.07 10:05 81.72900000 81.73600000 81.71800000 81.76900000 81.71361042 0.03224004 889 1520417400 2018.03.07 10:10 81.73700000 81.75200000 81.71800000 81.77000000 81.71726657 0.03180634 952 1520417700 2018.03.07 10:15 81.75100000 81.87300000 81.75100000 81.87300000 81.73209832 0.04570819 845 1520418000 2018.03.07 10:20 81.87300000 81.83200000 81.82600000 81.88500000 81.74161277 0.04925294 785 1520418300 2018.03.07 10:25 81.83300000 81.83900000 81.80200000 81.83900000 81.75088774 0.05544764 639 1520418600 2018.03.07 10:30 81.83800000 81.77300000 81.76400000 81.84600000 81.75299367 0.05604300 602 1520418900 2018.03.07 10:35 81.77100000 81.75100000 81.73300000 81.77900000 81.75280380 0.05329737 633 1520419200 2018.03.07 10:40 81.75100000 81.76800000 81.74100000 81.77100000 81.75425106 0.05245075 589 1520419500 2018.03.07 10:45 81.76900000 81.79400000 81.75400000 81.80300000 81.75803667 0.05380630 379 1520419800 2018.03.07 10:50 81.79400000 81.77600000 81.77100000 81.80100000 81.75974746 0.05369580 512 1520420100 2018.03.07 10:55 81.77600000 81.78000000 81.76700000 81.79300000 81.76167628 0.05317066 480 1520420400 2018.03.07 11:00 81.78000000 81.77200000 81.76000000 81.78900000 81.76265949 0.04839430 534 1520420700 2018.03.07 11:05 81.77300000 81.77300000 81.76200000 81.78000000 81.76364430 0.04398553 491 1520421000 2018.03.07 11:10 81.77100000 81.70600000 81.70200000 81.77200000 81.75815437 0.04277653 638 1520421300 2018.03.07 11:15 81.70400000 81.67400000 81.67300000 81.70900000 81.75013966 0.04762869 654 1520421600 2018.03.07 11:20 81.67500000 81.68700000 81.66700000 81.69500000 81.74412636 0.05098476 411 1520421900 2018.03.07 11:25 81.68900000 81.67700000 81.67700000 81.71100000 81.73773338 0.05493972 464 1520422200 2018.03.07 11:30 81.67800000 81.64100000 81.63400000 81.69000000 81.72852067 0.06205508 534 1520422500 2018.03.07 11:35 81.64000000 81.62700000 81.60300000 81.65800000 81.71885204 0.06954354 743 1520422800 2018.03.07 11:40 81.62600000 81.64700000 81.61500000 81.65400000 81.71200899 0.07401977 430 1520423100 2018.03.07 11:45 81.64700000 81.63800000 81.62200000 81.65000000 81.70496051 0.07844863 292 1520423400 2018.03.07 11:50 81.63700000 81.64200000 81.61900000 81.65100000 81.69896427 0.08136318 426 1520423700 2018.03.07 11:55 81.64300000 81.63800000 81.62800000 81.65400000 81.69315815 0.07476417 320 1520424000 2018.03.07 12:00 81.63900000 81.61900000 81.60800000 81.64000000 81.68609547 0.07213956 428 1520424300 2018.03.07 12:05 81.61700000 81.69300000 81.60200000 81.69900000 81.68675304 0.06336133 533 1520424600 2018.03.07 12:10 81.69500000 81.72500000 81.69300000 81.73000000 81.69039561 0.06018668 522 1520424900 2018.03.07 12:15 81.72500000 81.74900000 81.71000000 81.74900000 81.69597698 0.05932912 516 1520425200 2018.03.07 12:20 81.74900000 81.73200000 81.72500000 81.75100000 81.69940775 0.05755917 429 1520425500 2018.03.07 12:25 81.73200000 81.74600000 81.72300000 81.75400000 81.70384510 0.05490343 538 1520425800 2018.03.07 12:30 81.74600000 81.75800000 81.73800000 81.78200000 81.70900271 0.05482855 676 1520426100 2018.03.07 12:35 81.76000000 81.71500000 81.70700000 81.76300000 81.70957388 0.05267448 684 1520426400 2018.03.07 12:40 81.71300000 81.68700000 81.68700000 81.72400000 81.70742399 0.05020058 547 1520426700 2018.03.07 12:45 81.68600000 81.68800000 81.67100000 81.69500000 81.70557409 0.04735372 626 1520427000 2018.03.07 12:50 81.69000000 81.67800000 81.67300000 81.69000000 81.70294798 0.04657228 444 1520427300 2018.03.07 12:55 81.67700000 81.65700000 81.65100000 81.67800000 81.69857198 0.04549947 455 1520427600 2018.03.07 13:00 81.65600000 81.64100000 81.62800000 81.65900000 81.69308894 0.04532701 549 1520427900 2018.03.07 13:05 81.64100000 81.62400000 81.61700000 81.67300000 81.68650904 0.04599040 774 1520428200 2018.03.07 13:10 81.62500000 81.61700000 81.61000000 81.63700000 81.67988913 0.04645951 771 1520428500 2018.03.07 13:15 81.61700000 81.62700000 81.61500000 81.64300000 81.67485207 0.04631612 505 1520428800 2018.03.07 13:20 81.62700000 81.63700000 81.62000000 81.67000000 81.67124711 0.04686216 482 1520429100 2018.03.07 13:25 81.63700000 81.61600000 81.60500000 81.64800000 81.66598548 0.04852624 503 1520429400 2018.03.07 13:30 81.61600000 81.68100000 81.61400000 81.68100000 81.66741544 0.04805791 449 1520429700 2018.03.07 13:35 81.68000000 81.68200000 81.66800000 81.69500000 81.66880444 0.04741089 417 1520430000 2018.03.07 13:40 81.68300000 81.73400000 81.68200000 81.73800000 81.67501354 0.04670971 628 1520430300 2018.03.07 13:45 81.73300000 81.75300000 81.72100000 81.75900000 81.68244082 0.04839037 615 1520430600 2018.03.07 13:50 81.75300000 81.75000000 81.73200000 81.75700000 81.68887503 0.04941068 558 1520430900 2018.03.07 13:55 81.75000000 81.70500000 81.70500000 81.75200000 81.69041074 0.04778730 581 1520431200 2018.03.07 14:00 81.70500000 81.76200000 81.70300000 81.78000000 81.69722877 0.05034000 1233 1520431500 2018.03.07 14:05 81.76100000 81.76900000 81.74800000 81.79500000 81.70406412 0.05320969 728 1520431800 2018.03.07 14:10 81.76900000 81.76300000 81.76100000 81.80500000 81.70967706 0.05528774 879 1520432100 2018.03.07 14:15 81.76200000 81.78500000 81.75600000 81.79700000 81.71685068 0.06027101 712 1520432400 2018.03.07 14:20 81.78400000 81.74200000 81.72900000 81.78400000 81.71924585 0.06105277 701 1520432700 2018.03.07 14:25 81.74200000 81.75800000 81.71400000 81.76500000 81.72293672 0.06258133 521 1520433000 2018.03.07 14:30 81.75800000 81.76600000 81.74800000 81.77300000 81.72703799 0.06391276 668 1520433300 2018.03.07 14:35 81.76600000 81.77400000 81.74500000 81.77500000 81.73151056 0.06425355 436 1520433600 2018.03.07 14:40 81.77500000 81.79600000 81.76500000 81.80200000 81.73765241 0.06435998 430 1520433900 2018.03.07 14:45 81.79600000 81.76700000 81.76400000 81.79600000 81.74044742 0.06018670 392 1520434200 2018.03.07 14:50 81.76700000 81.81400000 81.76500000 81.81400000 81.74745243 0.05718105 528 1520434500 2018.03.07 14:55 81.81400000 81.82500000 81.79400000 81.83800000 81.75483791 0.05432489 479 1520434800 2018.03.07 15:00 81.82500000 81.81300000 81.78800000 81.82500000 81.76037716 0.04979820 616 1520435100 2018.03.07 15:05 81.81300000 81.78800000 81.78700000 81.86900000 81.76300790 0.03843925 636 1520435400 2018.03.07 15:10 81.78700000 81.83000000 81.78200000 81.87400000 81.76938810 0.03650350 858 1520435700 2018.03.07 15:15 81.83200000 81.89200000 81.82200000 81.89700000 81.78106543 0.04009023 1331 1520436000 2018.03.07 15:20 81.89100000 82.06600000 81.88000000 82.07700000 81.80820205 0.07407517 1622 1520436300 2018.03.07 15:25 82.06200000 82.04700000 81.99500000 82.09500000 81.83094471 0.09270462 1206 1520436600 2018.03.07 15:30 82.04700000 82.07000000 82.04000000 82.11900000 81.85371188 0.10881220 1573 1520436900 2018.03.07 15:35 82.07000000 82.08000000 82.03300000 82.10200000 81.87526313 0.11882560 1499 1520437200 2018.03.07 15:40 82.08000000 82.03400000 81.99900000 82.09800000 81.89038093 0.12433725 1458 1520437500 2018.03.07 15:45 82.03300000 81.98300000 81.97500000 82.03300000 81.89920179 0.12488209 1278 1520437800 2018.03.07 15:50 81.98300000 81.95900000 81.95400000 81.99100000 81.90489686 0.12289911 964 1520438100 2018.03.07 15:55 81.95900000 81.95600000 81.92900000 81.96800000 81.90976383 0.12126073 1046 1520438400 2018.03.07 16:00 81.95500000 81.90500000 81.89800000 81.95600000 81.90931013 0.11526455 963 1520438700 2018.03.07 16:05 81.90400000 81.90200000 81.86100000 81.92500000 81.90861393 0.11016368 851 1520439000 2018.03.07 16:10 81.90200000 81.92300000 81.88500000 81.92900000 81.90998403 0.10547151 704 1520439300 2018.03.07 16:15 81.92300000 81.92300000 81.90600000 81.94400000 81.91122364 0.10093651 456 1520439600 2018.03.07 16:20 81.92400000 81.87700000 81.87200000 81.92500000 81.90796425 0.09832778 481 1520439900 2018.03.07 16:25 81.87800000 81.88100000 81.85900000 81.88900000 81.90539623 0.09392930 818 1520440200 2018.03.07 16:30 81.88200000 82.01400000 81.84400000 82.01800000 81.91573944 0.09175533 1757 1520440500 2018.03.07 16:35 82.01400000 82.06300000 82.00900000 82.06700000 81.92976426 0.09120815 1309 1520440800 2018.03.07 16:40 82.06400000 82.08200000 82.05100000 82.09900000 81.94426290 0.08955855 1416 1520441100 2018.03.07 16:45 82.08200000 82.05600000 82.05400000 82.11900000 81.95490453 0.08268850 1396 1520441400 2018.03.07 16:50 82.05600000 81.99600000 81.98000000 82.09500000 81.95881838 0.07692848 1205 1520441700 2018.03.07 16:55 81.99700000 81.94100000 81.94100000 82.05800000 81.95712139 0.07623787 1630 1520442000 2018.03.07 17:00 81.93900000 82.00100000 81.84000000 82.09900000 81.96130031 0.07143623 3163 1520442300 2018.03.07 17:05 82.00100000 81.91900000 81.91500000 82.00400000 81.95727171 0.07055619 1833 1520442600 2018.03.07 17:10 81.92000000 81.81900000 81.80400000 81.98800000 81.94410297 0.07545954 1930 1520442900 2018.03.07 17:15 81.81800000 81.81500000 81.78700000 81.86800000 81.93180745 0.07720468 1705 1520443200 2018.03.07 17:20 81.81400000 81.68400000 81.68200000 81.87800000 81.90820674 0.09599036 1859 1520443500 2018.03.07 17:25 81.68600000 81.62900000 81.61800000 81.78900000 81.88161562 0.11840733 2130 1520443800 2018.03.07 17:30 81.62800000 81.75300000 81.62800000 81.75300000 81.86936652 0.12376860 1937 1520444100 2018.03.07 17:35 81.75500000 81.78300000 81.71700000 81.79300000 81.86114113 0.12593646 1794 1520444400 2018.03.07 17:40 81.78400000 81.77600000 81.75700000 81.81200000 81.85303246 0.12918990 1511 1520444700 2018.03.07 17:45 81.77600000 81.73300000 81.73000000 81.82800000 81.84160079 0.13459388 1743 1520445000 2018.03.07 17:50 81.73200000 81.76300000 81.72900000 81.79100000 81.83411500 0.13658401 1332 1520445300 2018.03.07 17:55 81.76300000 81.72800000 81.65100000 81.77800000 81.82400881 0.13986678 1772 1520445600 2018.03.07 18:00 81.72900000 81.73300000 81.72500000 81.77500000 81.81534131 0.14320826 1926 1520445900 2018.03.07 18:05 81.73300000 81.79700000 81.72500000 81.80000000 81.81359452 0.14299950 1319 1520446200 2018.03.07 18:10 81.79500000 81.83500000 81.76900000 81.86100000 81.81563313 0.13541984 1242 1520446500 2018.03.07 18:15 81.83500000 81.78300000 81.76200000 81.84000000 81.81252522 0.12425499 1122 1520446800 2018.03.07 18:20 81.78300000 81.76200000 81.74600000 81.79100000 81.80771329 0.10948045 1558 1520447100 2018.03.07 18:25 81.76300000 81.76400000 81.75600000 81.79000000 81.80355012 0.09464742 1094 1520447400 2018.03.07 18:30 81.76700000 81.76800000 81.73100000 81.80300000 81.80016439 0.08416915 1205 1520447700 2018.03.07 18:35 81.76700000 81.74000000 81.73600000 81.78100000 81.79443445 0.07789002 899 1520448000 2018.03.07 18:40 81.74000000 81.73700000 81.73600000 81.78200000 81.78896450 0.06178772 956 1520448300 2018.03.07 18:45 81.73600000 81.69000000 81.68700000 81.74200000 81.77953931 0.05387958 681 1520448600 2018.03.07 18:50 81.69100000 81.66100000 81.64800000 81.70200000 81.76824985 0.05397876 983 1520448900 2018.03.07 18:55 81.66200000 81.53000000 81.52800000 81.66200000 81.74555939 0.06732610 1379 1520449200 2018.03.07 19:00 81.53000000 81.52700000 81.50800000 81.55800000 81.72474421 0.07932503 1191 1520449500 2018.03.07 19:05 81.52600000 81.46600000 81.44800000 81.53800000 81.70010191 0.09685044 1385 1520449800 2018.03.07 19:10 81.46500000 81.44000000 81.43800000 81.47000000 81.67533030 0.11519968 1090 1520450100 2018.03.07 19:15 81.43900000 81.47500000 81.41900000 81.51300000 81.65625122 0.12428271 901 1520450400 2018.03.07 19:20 81.47600000 81.48500000 81.45300000 81.51100000 81.63994158 0.13014514 876 1520450700 2018.03.07 19:25 81.48500000 81.51200000 81.46800000 81.53700000 81.62775667 0.13399864 883 1520451000 2018.03.07 19:30 81.51000000 81.52000000 81.49500000 81.52700000 81.61749413 0.13466738 721 1520451300 2018.03.07 19:35 81.52100000 81.53600000 81.51100000 81.54500000 81.60973278 0.13504115 578 1520451600 2018.03.07 19:40 81.53500000 81.56900000 81.52000000 81.58100000 81.60585347 0.13315578 668 1520451900 2018.03.07 19:45 81.56900000 81.58100000 81.55800000 81.59600000 81.60348647 0.12650127 436 1520452200 2018.03.07 19:50 81.58000000 81.60100000 81.57900000 81.61200000 81.60324967 0.11543327 434 1520452500 2018.03.07 19:55 81.60300000 81.63300000 81.60300000 81.64800000 81.60608303 0.10853975 433 1520452800 2018.03.07 20:00 81.63200000 81.57200000 81.57200000 81.64300000 81.60283703 0.10262482 632 1520453100 2018.03.07 20:05 81.57200000 81.50600000 81.50300000 81.57900000 81.59361445 0.09653412 633 1520453400 2018.03.07 20:10 81.50500000 81.53300000 81.50200000 81.53800000 81.58784165 0.08771011 564 1520453700 2018.03.07 20:15 81.53300000 81.56300000 81.51200000 81.56800000 81.58547578 0.08015774 597 1520454000 2018.03.07 20:20 81.56300000 81.59100000 81.55600000 81.59900000 81.58600189 0.07291699 522 1520454300 2018.03.07 20:25 81.59100000 81.67000000 81.59100000 81.67500000 81.59400171 0.07610589 662 1520454600 2018.03.07 20:30 81.67000000 81.67800000 81.65800000 81.70700000 81.60200155 0.08184170 629 1520454900 2018.03.07 20:35 81.67700000 81.62000000 81.61500000 81.68000000 81.60371569 0.08138116 650 1520455200 2018.03.07 20:40 81.61900000 81.64500000 81.59900000 81.65000000 81.60764753 0.08230824 655 1520455500 2018.03.07 20:45 81.64400000 81.68700000 81.64200000 81.72200000 81.61520491 0.08185099 678 1520455800 2018.03.07 20:50 81.68700000 81.73300000 81.67700000 81.73800000 81.62642349 0.08155294 380 1520456100 2018.03.07 20:55 81.73300000 81.74100000 81.70400000 81.74300000 81.63733554 0.08296233 484 1520456400 2018.03.07 21:00 81.74200000 81.76200000 81.72400000 81.76500000 81.64920834 0.08500965 579 1520456700 2018.03.07 21:05 81.76100000 81.76600000 81.75500000 81.77600000 81.66033136 0.08730305 500 1520457000 2018.03.07 21:10 81.76700000 81.78700000 81.76500000 81.80700000 81.67239504 0.09003813 673 1520457300 2018.03.07 21:15 81.78700000 81.79500000 81.77000000 81.80000000 81.68407170 0.09246131 440 1520457600 2018.03.07 21:20 81.79500000 81.80000000 81.78300000 81.82600000 81.69511249 0.09561259 528 1520457900 2018.03.07 21:25 81.80000000 81.77600000 81.77400000 81.80700000 81.70281606 0.09601369 685 1520458200 2018.03.07 21:30 81.77700000 81.80900000 81.77400000 81.81500000 81.71292882 0.09879288 561 1520458500 2018.03.07 21:35 81.80900000 81.81100000 81.79200000 81.81700000 81.72226893 0.10195599 297 1520458800 2018.03.07 21:40 81.81100000 81.82000000 81.80900000 81.83400000 81.73157665 0.10078776 352 1520459100 2018.03.07 21:45 81.81900000 81.90600000 81.80800000 81.90600000 81.74818840 0.09818953 597 1520459400 2018.03.07 21:50 81.90600000 82.11500000 81.90300000 82.12600000 81.78312284 0.12200513 1828 1520459700 2018.03.07 21:55 82.11500000 82.04100000 82.03200000 82.20400000 81.80768257 0.12907201 1792 1520460000 2018.03.07 22:00 82.04100000 82.05900000 81.99000000 82.09600000 81.83161756 0.13550064 1107 1520460300 2018.03.07 22:05 82.05800000 82.13300000 82.05200000 82.16200000 81.86032065 0.15114781 1044 1520460600 2018.03.07 22:10 82.13400000 82.15800000 82.12100000 82.21900000 81.88867106 0.16463677 848 1520460900 2018.03.07 22:15 82.15700000 82.11500000 82.07800000 82.16100000 81.91022620 0.16492320 652 1520461200 2018.03.07 22:20 82.11500000 82.16200000 82.09100000 82.16200000 81.93420466 0.16725684 632 1520461500 2018.03.07 22:25 82.16000000 82.18300000 82.14700000 82.18500000 81.95789945 0.17052358 791 1520461800 2018.03.07 22:30 82.18400000 82.19300000 82.17100000 82.21000000 81.98028998 0.17412712 855 1520462100 2018.03.07 22:35 82.19200000 82.28500000 82.18800000 82.29700000 82.00930998 0.18253361 731 1520462400 2018.03.07 22:40 82.28500000 82.30400000 82.27000000 82.32900000 82.03737570 0.18937335 738 1520462700 2018.03.07 22:45 82.30400000 82.29200000 82.28000000 82.31200000 82.06162563 0.19105833 529 1520463000 2018.03.07 22:50 82.29200000 82.23900000 82.21000000 82.30100000 82.07851843 0.18705697 631 1520463300 2018.03.07 22:55 82.23900000 82.24600000 82.22900000 82.26700000 82.09446905 0.18117638 570 1520463600 2018.03.07 23:00 82.24700000 82.19000000 82.18500000 82.26200000 82.10356724 0.17051692 694 1520463900 2018.03.07 23:05 82.19000000 82.16400000 82.15300000 82.19000000 82.10932274 0.15439657 381 1520464200 2018.03.07 23:10 82.16400000 82.20000000 82.15600000 82.20900000 82.11795867 0.13943945 392 1520464500 2018.03.07 23:15 82.20000000 82.19300000 82.18600000 82.22800000 82.12510546 0.12086463 474 1520464800 2018.03.07 23:20 82.19300000 82.19800000 82.18100000 82.20700000 82.13204780 0.09829031 429 1520465100 2018.03.07 23:25 82.19800000 82.19600000 82.18200000 82.20900000 82.13813849 0.08199617 481 1520465400 2018.03.07 23:30 82.19300000 82.21500000 82.18600000 82.23300000 82.14545863 0.07944302 421 1520465700 2018.03.07 23:35 82.21500000 82.21100000 82.18900000 82.21700000 82.15170067 0.07333764 248 1520466000 2018.03.07 23:40 82.21100000 82.21900000 82.20500000 82.23900000 82.15811013 0.06734690 249 1520466300 2018.03.07 23:45 82.21900000 82.20400000 82.20300000 82.22600000 82.16248059 0.06472504 191 1520466600 2018.03.07 23:50 82.20400000 82.17700000 82.17400000 82.21300000 82.16386339 0.06380670 307 1520466900 2018.03.07 23:55 82.17800000 82.14000000 82.14000000 82.17800000 82.16159069 0.06479014 156 1520467200 2018.03.08 00:00 82.13500000 82.18300000 82.13500000 82.19200000 82.16362967 0.06341051 385 1520467500 2018.03.08 00:05 82.18400000 82.14300000 82.12800000 82.19400000 82.16166494 0.06486841 769 1520467800 2018.03.08 00:10 82.14300000 82.14700000 82.13900000 82.16400000 82.16026828 0.06556671 639 1520468100 2018.03.08 00:15 82.14900000 82.16600000 82.14800000 82.16700000 82.16081416 0.05897611 71 1520468400 2018.03.08 00:20 82.15900000 82.14100000 82.13400000 82.15900000 82.15892709 0.05097541 70 1520468700 2018.03.08 00:25 82.14000000 82.16300000 82.14000000 82.19700000 82.15931499 0.04113961 739 1520469000 2018.03.08 00:30 82.16000000 82.15600000 82.13000000 82.16000000 82.15899928 0.03728718 304 1520469300 2018.03.08 00:35 82.15700000 82.13700000 82.12100000 82.16600000 82.15690411 0.03341442 188 1520469600 2018.03.08 00:40 82.13700000 82.13600000 82.12100000 82.13700000 82.15491324 0.03402106 105 1520469900 2018.03.08 00:45 82.13600000 82.15400000 82.13500000 82.16100000 82.15482626 0.03400977 117 1520470200 2018.03.08 00:50 82.15400000 82.17600000 82.15400000 82.18300000 82.15684281 0.03176202 162 1520470500 2018.03.08 00:55 82.17600000 82.20000000 82.17300000 82.20400000 82.16095302 0.03032885 231 1520470800 2018.03.08 01:00 82.20100000 82.18500000 82.18000000 82.21000000 82.16324321 0.02885676 886 1520471100 2018.03.08 01:05 82.18500000 82.19300000 82.17900000 82.19500000 82.16607719 0.02792908 633 1520471400 2018.03.08 01:10 82.19200000 82.17800000 82.15800000 82.19500000 82.16721269 0.02566764 819 1520471700 2018.03.08 01:15 82.17800000 82.15500000 82.14800000 82.18300000 82.16604958 0.02393301 638 1520472000 2018.03.08 01:20 82.15300000 82.17600000 82.15000000 82.18200000 82.16699724 0.02096406 608 1520472300 2018.03.08 01:25 82.17500000 82.19700000 82.16400000 82.19700000 82.16985465 0.02085093 649 1520472600 2018.03.08 01:30 82.19800000 82.21600000 82.19700000 82.21700000 82.17424944 0.02412891 192 1520472900 2018.03.08 01:35 82.21600000 82.22200000 82.20100000 82.22200000 82.17879711 0.02619115 175 1520473200 2018.03.08 01:40 82.22300000 82.23000000 82.21200000 82.23500000 82.18367358 0.02985187 175 1520473500 2018.03.08 01:45 82.23000000 82.22900000 82.21100000 82.23300000 82.18799038 0.03130583 255 1520473800 2018.03.08 01:50 82.23000000 82.24900000 82.20500000 82.27000000 82.19380082 0.03427080 353 1520474100 2018.03.08 01:55 82.25000000 82.27700000 82.25000000 82.28500000 82.20172455 0.04035764 302 1520474400 2018.03.08 02:00 82.27700000 82.23700000 82.17700000 82.27700000 82.20508412 0.03967966 890 1520474700 2018.03.08 02:05 82.23800000 82.22500000 82.20900000 82.25100000 82.20698087 0.03927206 595 1520475000 2018.03.08 02:10 82.22600000 82.23100000 82.21500000 82.25000000 82.20926841 0.03844051 576 1520475300 2018.03.08 02:15 82.23100000 82.24000000 82.20500000 82.24400000 82.21219522 0.03599381 360 1520475600 2018.03.08 02:20 82.23800000 82.18500000 82.17300000 82.23800000 82.20960520 0.03203013 603 1520475900 2018.03.08 02:25 82.18600000 82.17400000 82.16700000 82.20000000 82.20621423 0.03066623 419 1520476200 2018.03.08 02:30 82.17500000 82.18800000 82.16000000 82.22800000 82.20447954 0.03041790 672 1520476500 2018.03.08 02:35 82.18700000 82.14200000 82.14000000 82.18700000 82.19852911 0.03432620 337 1520476800 2018.03.08 02:40 82.14200000 82.13000000 82.12900000 82.15900000 82.19200253 0.03891068 334 1520477100 2018.03.08 02:45 82.13200000 82.14700000 82.12000000 82.15000000 82.18771657 0.04140261 424 1520477400 2018.03.08 02:50 82.14600000 82.15100000 82.12900000 82.17400000 82.18421976 0.04330524 646 1520477700 2018.03.08 02:55 82.15000000 82.11500000 82.10500000 82.16700000 82.17762740 0.04793777 716 1520478000 2018.03.08 03:00 82.11400000 82.11000000 82.10000000 82.13100000 82.17118669 0.05280736 543 1520478300 2018.03.08 03:05 82.11100000 82.11600000 82.11100000 82.12700000 82.16593082 0.05603858 344 1520478600 2018.03.08 03:10 82.11600000 82.15500000 82.11300000 82.17500000 82.16488979 0.05538280 704 1520478900 2018.03.08 03:15 82.15500000 82.15000000 82.14300000 82.18400000 82.16347171 0.05451251 519 1520479200 2018.03.08 03:20 82.14900000 82.16400000 82.14300000 82.18100000 82.16352203 0.05242700 508 1520479500 2018.03.08 03:25 82.16400000 82.15100000 82.13800000 82.16800000 82.16232945 0.05074716 406 1520479800 2018.03.08 03:30 82.15100000 82.17600000 82.14600000 82.18300000 82.16363141 0.04671636 538 1520480100 2018.03.08 03:35 82.17600000 82.25700000 82.17400000 82.25700000 82.17252366 0.04361611 497 1520480400 2018.03.08 03:40 82.25800000 82.23100000 82.22600000 82.26100000 82.17809283 0.04362844 356 1520480700 2018.03.08 03:45 82.23000000 82.31200000 82.22800000 82.31700000 82.19084590 0.05384819 471 1520481000 2018.03.08 03:50 82.31100000 82.29000000 82.28600000 82.31900000 82.20028914 0.06016404 538 1520481300 2018.03.08 03:55 82.28900000 82.29500000 82.28200000 82.31300000 82.20930922 0.06634436 465 1520481600 2018.03.08 04:00 82.29600000 82.29800000 82.27700000 82.30600000 82.21775597 0.07213475 457 1520481900 2018.03.08 04:05 82.29800000 82.32100000 82.28400000 82.32400000 82.22758873 0.07865007 439 1520482200 2018.03.08 04:10 82.32100000 82.32700000 82.31500000 82.34400000 82.23705647 0.08472112 301 1520482500 2018.03.08 04:15 82.32600000 82.35300000 82.32100000 82.35300000 82.24809871 0.08979631 439 1520482800 2018.03.08 04:20 82.35200000 82.34700000 82.34100000 82.36000000 82.25751788 0.09171136 421 1520483100 2018.03.08 04:25 82.34600000 82.30700000 82.30500000 82.34800000 82.26223046 0.09050969 465 1520483400 2018.03.08 04:30 82.30700000 82.33100000 82.30700000 82.33900000 82.26877994 0.09022204 538 1520483700 2018.03.08 04:35 82.33200000 82.43500000 82.33200000 82.43900000 82.28461043 0.09478813 753 1520484000 2018.03.08 04:40 82.43600000 82.38100000 82.38100000 82.46300000 82.29379038 0.09099544 618 1520484300 2018.03.08 04:45 82.38200000 82.36000000 82.35800000 82.38600000 82.30009606 0.08430129 364 1520484600 2018.03.08 04:50 82.36300000 82.33600000 82.33300000 82.37200000 82.30351549 0.07868757 348 1520484900 2018.03.08 04:55 82.33600000 82.32800000 82.32200000 82.34700000 82.30584734 0.07117016 396 1520485200 2018.03.08 05:00 82.32700000 82.32400000 82.30600000 82.33100000 82.30757617 0.06380580 333 1520485500 2018.03.08 05:05 82.32500000 82.34100000 82.32500000 82.35000000 82.31075939 0.05336840 333 1520485800 2018.03.08 05:10 82.34100000 82.36100000 82.33300000 82.36700000 82.31554421 0.04400292 349 1520486100 2018.03.08 05:15 82.36200000 82.34300000 82.33100000 82.36400000 82.31815905 0.04157312 388 1520486400 2018.03.08 05:20 82.34300000 82.35400000 82.34000000 82.35600000 82.32157247 0.03597749 247 1520486700 2018.03.08 05:25 82.35300000 82.34000000 82.33700000 82.35500000 82.32332747 0.03535661 385 1520487000 2018.03.08 05:30 82.34100000 82.37600000 82.33500000 82.39300000 82.32834391 0.03408915 563 1520487300 2018.03.08 05:35 82.37600000 82.35200000 82.34500000 82.37600000 82.33059687 0.03257461 299 1520487600 2018.03.08 05:40 82.35200000 82.35900000 82.34100000 82.36100000 82.33330193 0.03093785 203 1520487900 2018.03.08 05:45 82.36000000 82.35600000 82.34600000 82.36400000 82.33546365 0.03009062 265 1520488200 2018.03.08 05:50 82.35700000 82.33800000 82.32900000 82.35700000 82.33570521 0.02991136 276 1520488500 2018.03.08 05:55 82.33800000 82.35500000 82.33500000 82.35600000 82.33754280 0.02906508 239 1520488800 2018.03.08 06:00 82.35500000 82.33500000 82.31300000 82.36900000 82.33730063 0.02910349 415 1520489100 2018.03.08 06:05 82.33600000 82.30900000 82.29100000 82.34600000 82.33460533 0.03034219 440 1520489400 2018.03.08 06:10 82.30900000 82.30400000 82.29700000 82.31000000 82.33169054 0.03257735 284 1520489700 2018.03.08 06:15 82.30400000 82.30700000 82.29000000 82.31500000 82.32933906 0.02483154 222 1520490000 2018.03.08 06:20 82.30800000 82.30200000 82.29700000 82.32000000 82.32673534 0.02403377 328 1520490300 2018.03.08 06:25 82.30200000 82.30600000 82.30100000 82.31300000 82.32476055 0.02419647 174 1520490600 2018.03.08 06:30 82.30700000 82.32000000 82.29600000 82.32000000 82.32430716 0.02429464 256 1520490900 2018.03.08 06:35 82.32000000 82.33000000 82.31500000 82.34100000 82.32484934 0.02406692 425 1520491200 2018.03.08 06:40 82.33000000 82.30800000 82.30200000 82.33100000 82.32324464 0.02505766 289 1520491500 2018.03.08 06:45 82.30800000 82.29200000 82.28600000 82.30900000 82.32026896 0.02690686 316 1520491800 2018.03.08 06:50 82.29400000 82.30100000 82.28600000 82.30200000 82.31843382 0.02638732 149 1520492100 2018.03.08 06:55 82.30000000 82.30700000 82.29300000 82.31000000 82.31734488 0.02633803 333 1520492400 2018.03.08 07:00 82.30700000 82.27400000 82.27100000 82.30700000 82.31321680 0.02808420 373 1520492700 2018.03.08 07:05 82.27300000 82.26900000 82.26300000 82.27700000 82.30900568 0.03042162 256 1520493000 2018.03.08 07:10 82.26700000 82.27600000 82.26100000 82.28400000 82.30586228 0.02833898 210 1520493300 2018.03.08 07:15 82.27800000 82.29100000 82.27300000 82.29500000 82.30444682 0.02696192 238 1520493600 2018.03.08 07:20 82.29000000 82.26100000 82.25900000 82.29300000 82.30030903 0.02666811 278 1520493900 2018.03.08 07:25 82.26100000 82.21500000 82.20400000 82.26100000 82.29218436 0.03132067 480 1520494200 2018.03.08 07:30 82.21500000 82.16600000 82.16500000 82.22300000 82.28016680 0.04239958 570 1520494500 2018.03.08 07:35 82.16700000 82.18900000 82.16200000 82.19900000 82.27148425 0.04538299 382 1520494800 2018.03.08 07:40 82.18800000 82.17800000 82.17100000 82.20100000 82.26258099 0.04940841 359 1520495100 2018.03.08 07:45 82.17900000 82.19000000 82.17600000 82.19400000 82.25566851 0.05232139 231 1520495400 2018.03.08 07:50 82.19000000 82.20500000 82.17900000 82.20500000 82.25084294 0.05344313 530 1520495700 2018.03.08 07:55 82.20600000 82.20400000 82.20100000 82.21900000 82.24638171 0.05387642 447 1520496000 2018.03.08 08:00 82.20600000 82.20500000 82.20200000 82.23000000 82.24244059 0.05396259 468 1520496300 2018.03.08 08:05 82.20500000 82.21600000 82.20300000 82.22900000 82.23992244 0.05280704 380 1520496600 2018.03.08 08:10 82.21700000 82.22000000 82.20500000 82.22100000 82.23802507 0.05010097 351 1520496900 2018.03.08 08:15 82.22200000 82.24100000 82.21600000 82.24200000 82.23830839 0.04567620 337 1520497200 2018.03.08 08:20 82.24000000 82.23500000 82.23400000 82.25400000 82.23799331 0.04293173 182 1520497500 2018.03.08 08:25 82.23700000 82.23500000 82.23100000 82.24700000 82.23770823 0.04117636 244 1520497800 2018.03.08 08:30 82.23600000 82.20600000 82.20600000 82.24200000 82.23468840 0.03876727 236 1520498100 2018.03.08 08:35 82.20800000 82.20600000 82.20200000 82.22300000 82.23195617 0.03510284 295 1520498400 2018.03.08 08:40 82.20500000 82.21300000 82.20300000 82.21800000 82.23015082 0.03355104 159 1520498700 2018.03.08 08:45 82.21300000 82.24600000 82.21100000 82.25000000 82.23166027 0.03310580 212 1520499000 2018.03.08 08:50 82.24600000 82.21800000 82.21800000 82.24900000 82.23035929 0.03115398 481 1520499300 2018.03.08 08:55 82.21900000 82.19700000 82.18400000 82.23500000 82.22718221 0.02716045 564 1520499600 2018.03.08 09:00 82.19800000 82.20500000 82.19800000 82.22800000 82.22506962 0.02519649 679 1520499900 2018.03.08 09:05 82.20600000 82.17000000 82.17000000 82.21100000 82.21982490 0.02494024 460 1520500200 2018.03.08 09:10 82.16900000 82.19100000 82.15900000 82.19200000 82.21707967 0.02154207 566 1520500500 2018.03.08 09:15 82.19100000 82.19000000 82.18000000 82.20300000 82.21450065 0.02059023 676 1520500800 2018.03.08 09:20 82.19200000 82.18300000 82.17100000 82.19500000 82.21150059 0.01953851 501 1520501100 2018.03.08 09:25 82.18400000 82.14700000 82.14300000 82.19100000 82.20535768 0.02334090 446 1520501400 2018.03.08 09:30 82.14700000 82.17900000 82.13300000 82.19000000 82.20284742 0.02420311 515 1520501700 2018.03.08 09:35 82.17900000 82.21200000 82.16700000 82.21500000 82.20371910 0.02419942 478 1520502000 2018.03.08 09:40 82.21400000 82.20000000 82.19600000 82.22300000 82.20336490 0.02424064 714 1520502300 2018.03.08 09:45 82.20100000 82.16100000 82.14600000 82.20100000 82.19933014 0.02608990 800 1520502600 2018.03.08 09:50 82.16100000 82.15700000 82.13500000 82.16200000 82.19529870 0.02770092 516 1520502900 2018.03.08 09:55 82.15800000 82.17600000 82.15600000 82.18700000 82.19346073 0.02624453 601 1520503200 2018.03.08 10:00 82.17600000 82.15000000 82.12800000 82.18000000 82.18932161 0.02651055 1002 1520503500 2018.03.08 10:05 82.15100000 82.15600000 82.14500000 82.18900000 82.18614813 0.02562489 933 1520503800 2018.03.08 10:10 82.15700000 82.14200000 82.14200000 82.17700000 82.18194354 0.02723943 575 1520504100 2018.03.08 10:15 82.14300000 82.09500000 82.09100000 82.14500000 82.17366321 0.03342829 835 1520504400 2018.03.08 10:20 82.09600000 82.07500000 82.07100000 82.11100000 82.16426671 0.03991537 593 1520504700 2018.03.08 10:25 82.07500000 82.07100000 82.06800000 82.09200000 82.15538417 0.04199851 357 1520505000 2018.03.08 10:30 82.07100000 82.08200000 82.06800000 82.10100000 82.14839520 0.04367874 568 1520505300 2018.03.08 10:35 82.08300000 82.06800000 82.06000000 82.09600000 82.14073851 0.04694397 565 1520505600 2018.03.08 10:40 82.06700000 82.07400000 82.06200000 82.09000000 82.13438246 0.04797067 558 1520505900 2018.03.08 10:45 82.07400000 82.08600000 82.07300000 82.11800000 82.12977461 0.04924932 973 1520506200 2018.03.08 10:50 82.08400000 82.12700000 82.08300000 82.13500000 82.12951036 0.04735086 1189 1520506500 2018.03.08 10:55 82.12700000 82.12200000 82.10600000 82.12900000 82.12879509 0.04547189 712 1520506800 2018.03.08 11:00 82.12300000 82.10400000 82.09400000 82.14800000 82.12643365 0.04426074 975 1520507100 2018.03.08 11:05 82.10400000 82.09000000 82.08500000 82.11600000 82.12296378 0.04489648 1023 1520507400 2018.03.08 11:10 82.09000000 82.09700000 82.08500000 82.11000000 82.12049104 0.04353138 635 1520507700 2018.03.08 11:15 82.09800000 82.09100000 82.08900000 82.12100000 82.11768237 0.03877573 666 1520508000 2018.03.08 11:20 82.09200000 82.06100000 82.05500000 82.10100000 82.11228405 0.03554565 570 1520508300 2018.03.08 11:25 82.06200000 82.08600000 82.06000000 82.10800000 82.10978081 0.03393634 622 1520508600 2018.03.08 11:30 82.08500000 82.06200000 82.05400000 82.08800000 82.10523025 0.03305844 613 1520508900 2018.03.08 11:35 82.06200000 82.06300000 82.03500000 82.06700000 82.10120832 0.02943300 414 1520509200 2018.03.08 11:40 82.06300000 82.04400000 82.03700000 82.06400000 82.09575991 0.02857062 415 1520509500 2018.03.08 11:45 82.04400000 82.05200000 82.02800000 82.05400000 82.09159230 0.02559164 371 1520509800 2018.03.08 11:50 82.05200000 82.07100000 82.04700000 82.07900000 82.08963113 0.02261821 441 1520510100 2018.03.08 11:55 82.07200000 82.07300000 82.04900000 82.07600000 82.08804721 0.02226684 651 1520510400 2018.03.08 12:00 82.07200000 82.07700000 82.06400000 82.08000000 82.08699510 0.02185593 352 1520510700 2018.03.08 12:05 82.07600000 82.07400000 82.06400000 82.09900000 82.08575747 0.02140200 539 1520511000 2018.03.08 12:10 82.07300000 82.07600000 82.07000000 82.10000000 82.08482819 0.02126210 421 1520511300 2018.03.08 12:15 82.07600000 82.07600000 82.07100000 82.09300000 82.08398741 0.02085442 475 1520511600 2018.03.08 12:20 82.07600000 82.07500000 82.07100000 82.09100000 82.08313146 0.02069937 432 1520511900 2018.03.08 12:25 82.07500000 82.08200000 82.06900000 82.09300000 82.08302370 0.02067573 450 1520512200 2018.03.08 12:30 82.08100000 82.11000000 82.07900000 82.11400000 82.08559288 0.01982196 415 1520512500 2018.03.08 12:35 82.11000000 82.11400000 82.10500000 82.13000000 82.08829832 0.02026125 445 1520512800 2018.03.08 12:40 82.11400000 82.07700000 82.07600000 82.11400000 82.08722229 0.01956018 322 1520513100 2018.03.08 12:45 82.07600000 82.05600000 82.04300000 82.08100000 82.08424873 0.01929161 360 1520513400 2018.03.08 12:50 82.05600000 82.06200000 82.04900000 82.07300000 82.08212981 0.01871544 237 1520513700 2018.03.08 12:55 82.06200000 82.05400000 82.05000000 82.06600000 82.07945078 0.01844285 267 1520514000 2018.03.08 13:00 82.05500000 82.02500000 82.02000000 82.06400000 82.07426499 0.02012217 471 1520514300 2018.03.08 13:05 82.02500000 82.00400000 82.00300000 82.02500000 82.06757309 0.02416037 517 1520514600 2018.03.08 13:10 82.00400000 81.95300000 81.95300000 82.01400000 82.05666136 0.03481316 468 1520514900 2018.03.08 13:15 81.95100000 81.94900000 81.94200000 81.95800000 82.04640790 0.04318172 226 1520515200 2018.03.08 13:20 81.94900000 81.93700000 81.93400000 81.95500000 82.03598810 0.05141186 211 1520515500 2018.03.08 13:25 81.93700000 81.95600000 81.92600000 81.96100000 82.02837019 0.05609246 478 1520515800 2018.03.08 13:30 81.95700000 81.97200000 81.95200000 81.99000000 82.02300160 0.05804434 452 1520516100 2018.03.08 13:35 81.97200000 81.98800000 81.96400000 81.99100000 82.01966811 0.05832822 435 1520516400 2018.03.08 13:40 81.99100000 81.99300000 81.97300000 82.00100000 82.01712829 0.05779885 511 1520516700 2018.03.08 13:45 81.99400000 82.00300000 81.99200000 82.00900000 82.01578274 0.05674773 354 1520517000 2018.03.08 13:50 82.00300000 82.03500000 82.00000000 82.03600000 82.01761296 0.05498392 346 1520517300 2018.03.08 13:55 82.03400000 82.02400000 82.00900000 82.03600000 82.01822125 0.05336747 383 1520517600 2018.03.08 14:00 82.02500000 82.06900000 82.02500000 82.08300000 82.02305732 0.05283499 519 1520517900 2018.03.08 14:05 82.06900000 82.04600000 82.03600000 82.07100000 82.02524233 0.05154006 568 1520518200 2018.03.08 14:10 82.04700000 82.08900000 82.04200000 82.09500000 82.03131449 0.05096400 478 1520518500 2018.03.08 14:15 82.09000000 82.09400000 82.06100000 82.10900000 82.03728454 0.05129380 562 1520518800 2018.03.08 14:20 82.09300000 82.08200000 82.06000000 82.10200000 82.04154316 0.05311635 526 1520519100 2018.03.08 14:25 82.08200000 82.08100000 82.06100000 82.08500000 82.04530095 0.05530603 330 1520519400 2018.03.08 14:30 82.08100000 82.08400000 82.07300000 82.10500000 82.04898657 0.05749585 257 1520519700 2018.03.08 14:35 82.08400000 82.08100000 82.07100000 82.09200000 82.05203547 0.05934636 335 1520520000 2018.03.08 14:40 82.08100000 82.15600000 82.07200000 82.15700000 82.06193686 0.06755914 595 1520520300 2018.03.08 14:45 82.15600000 82.15700000 82.13500000 82.20000000 82.07099049 0.07330492 2160 1520520600 2018.03.08 14:50 82.15900000 82.11400000 82.08300000 82.16300000 82.07508663 0.07067969 1088 1520520900 2018.03.08 14:55 82.11500000 82.14800000 82.10900000 82.17400000 82.08203076 0.06919165 1290 1520521200 2018.03.08 15:00 82.15000000 82.19200000 82.12500000 82.19900000 82.09250402 0.06884654 801 1520521500 2018.03.08 15:05 82.19300000 82.14600000 82.14600000 82.24300000 82.09759888 0.06425010 915 1520521800 2018.03.08 15:10 82.14600000 82.15300000 82.13600000 82.17700000 82.10287518 0.06029186 635 1520522100 2018.03.08 15:15 82.15300000 82.14000000 82.14000000 82.17100000 82.10641087 0.05583003 574 1520522400 2018.03.08 15:20 82.14100000 82.11000000 82.10700000 82.14800000 82.10675269 0.04978853 742 1520522700 2018.03.08 15:25 82.11200000 82.13300000 82.11200000 82.14800000 82.10925244 0.04451545 641 1520523000 2018.03.08 15:30 82.13400000 82.15500000 82.06400000 82.17400000 82.11360935 0.04242095 1976 1520523300 2018.03.08 15:35 82.15500000 82.13800000 82.12600000 82.17800000 82.11593227 0.03756234 2059 1520523600 2018.03.08 15:40 82.13900000 82.14800000 82.12400000 82.16300000 82.11898634 0.03636402 1589 1520523900 2018.03.08 15:45 82.15000000 82.14800000 82.13500000 82.16500000 82.12174954 0.03254140 1935 1520524200 2018.03.08 15:50 82.14800000 82.11800000 82.09400000 82.14900000 82.12139244 0.03180021 1606 1520524500 2018.03.08 15:55 82.11700000 82.12700000 82.09800000 82.13400000 82.12192650 0.03107752 1324 1520524800 2018.03.08 16:00 82.12700000 82.17500000 82.12100000 82.17600000 82.12698112 0.03030363 1251 1520525100 2018.03.08 16:05 82.17400000 82.21700000 82.15500000 82.21900000 82.13555434 0.03215193 1195 1520525400 2018.03.08 16:10 82.21600000 82.21600000 82.17600000 82.22600000 82.14321583 0.03291245 1032 1520525700 2018.03.08 16:15 82.21800000 82.24500000 82.21700000 82.25200000 82.15290956 0.03518942 888 1520526000 2018.03.08 16:20 82.24300000 82.27400000 82.22500000 82.27800000 82.16444199 0.04333756 771 1520526300 2018.03.08 16:25 82.27400000 82.24700000 82.23100000 82.27500000 82.17230465 0.04727174 1033 1520526600 2018.03.08 16:30 82.24600000 82.38400000 82.22200000 82.39700000 82.19246612 0.06613132 2032 1520526900 2018.03.08 16:35 82.38500000 82.37500000 82.36800000 82.44100000 82.20985030 0.07910182 2026 1520527200 2018.03.08 16:40 82.37600000 82.35400000 82.34900000 82.39000000 82.22357884 0.08794850 1620 1520527500 2018.03.08 16:45 82.35300000 82.31000000 82.27400000 82.37400000 82.23180943 0.09014362 1443 1520527800 2018.03.08 16:50 82.30900000 82.21000000 82.19200000 82.35100000 82.22973234 0.08807842 1211 1520528100 2018.03.08 16:55 82.21000000 82.15700000 82.11800000 82.25600000 82.22280545 0.08615525 2038 1520528400 2018.03.08 17:00 82.15700000 82.12600000 82.10400000 82.21900000 82.21358588 0.08459592 1725 1520528700 2018.03.08 17:05 82.12500000 82.13000000 82.08900000 82.16500000 82.20562532 0.08503153 1370 1520529000 2018.03.08 17:10 82.12900000 82.19700000 82.11500000 82.20300000 82.20480386 0.08439006 1043 1520529300 2018.03.08 17:15 82.19500000 82.17100000 82.14900000 82.20000000 82.20158445 0.08391086 1081 1520529600 2018.03.08 17:20 82.17200000 82.20300000 82.17200000 82.22200000 82.20171926 0.08302311 966 1520529900 2018.03.08 17:25 82.20400000 82.17600000 82.16600000 82.21000000 82.19926981 0.08294647 955 1520530200 2018.03.08 17:30 82.17500000 82.12500000 82.12500000 82.18300000 82.19219649 0.08474911 1083 1520530500 2018.03.08 17:35 82.12600000 82.05200000 82.05100000 82.14800000 82.17884445 0.09380090 1439 1520530800 2018.03.08 17:40 82.05200000 82.07600000 82.01900000 82.11600000 82.16904974 0.10038451 1127 1520531100 2018.03.08 17:45 82.07700000 82.01700000 82.00500000 82.08500000 82.15456881 0.11085704 1067 1520531400 2018.03.08 17:50 82.01700000 82.01600000 81.99100000 82.03300000 82.14137178 0.11928697 1046 1520531700 2018.03.08 17:55 82.01600000 81.96100000 81.95500000 82.02600000 82.12419352 0.12990138 1554 1520532000 2018.03.08 18:00 81.96100000 82.04200000 81.94000000 82.04800000 82.11636556 0.12966456 1703 1520532300 2018.03.08 18:05 82.04200000 82.03000000 82.01300000 82.06400000 82.10814027 0.13055905 996 1520532600 2018.03.08 18:10 82.02900000 82.09400000 82.01500000 82.10400000 82.10679358 0.11550463 1084 1520532900 2018.03.08 18:15 82.09500000 82.12100000 82.09500000 82.12800000 82.10814657 0.09847863 941 1520533200 2018.03.08 18:20 82.12000000 82.14700000 82.10600000 82.16200000 82.11184690 0.08180297 1010 1520533500 2018.03.08 18:25 82.14800000 82.08000000 82.07400000 82.14800000 82.10881386 0.06896573 733 1520533800 2018.03.08 18:30 82.08100000 82.11200000 82.06500000 82.13500000 82.10911730 0.06518656 848 1520534100 2018.03.08 18:35 82.11100000 82.03300000 82.02600000 82.11100000 82.10186803 0.06541207 1062 1520534400 2018.03.08 18:40 82.03400000 81.96900000 81.96500000 82.03900000 82.08921394 0.07022353 1241 1520534700 2018.03.08 18:45 81.96900000 81.94600000 81.92700000 81.97400000 82.07557451 0.07592578 1083 1520535000 2018.03.08 18:50 81.94600000 81.98000000 81.91600000 81.98800000 82.06647218 0.07362750 1016 1520535300 2018.03.08 18:55 81.98100000 82.00900000 81.97100000 82.02400000 82.06099864 0.07066078 699 1520535600 2018.03.08 19:00 82.00800000 81.99100000 81.98600000 82.04100000 82.05433210 0.06412629 685 1520535900 2018.03.08 19:05 81.99100000 82.01600000 81.97700000 82.03500000 82.05068142 0.05796882 686 1520536200 2018.03.08 19:10 82.01700000 81.98000000 81.94600000 82.02200000 82.04394986 0.05611916 821 1520536500 2018.03.08 19:15 81.98200000 81.92900000 81.90700000 82.00400000 82.03300225 0.05971076 798 1520536800 2018.03.08 19:20 81.92900000 81.91800000 81.89900000 81.94400000 82.02204966 0.06292452 568 1520537100 2018.03.08 19:25 81.91800000 81.94000000 81.91700000 81.98000000 82.01423541 0.06524305 524 1520537400 2018.03.08 19:30 81.94100000 81.91400000 81.91300000 81.94300000 82.00468918 0.06914172 525 1520537700 2018.03.08 19:35 81.91500000 81.95500000 81.91400000 81.95900000 81.99995687 0.06988627 510 1520538000 2018.03.08 19:40 81.95400000 81.95500000 81.94600000 81.97800000 81.99567527 0.07047281 517 1520538300 2018.03.08 19:45 81.95600000 81.93500000 81.91400000 81.98600000 81.98989667 0.07203350 556 1520538600 2018.03.08 19:50 81.93400000 81.89500000 81.87700000 81.93500000 81.98085889 0.07213434 509 1520538900 2018.03.08 19:55 81.89400000 81.94300000 81.88200000 81.94400000 81.97725328 0.06570239 591 1520539200 2018.03.08 20:00 81.94400000 81.97600000 81.93500000 81.97800000 81.97713392 0.05362252 523 1520539500 2018.03.08 20:05 81.97500000 81.97800000 81.95600000 81.98000000 81.97721641 0.04845347 345 1520539800 2018.03.08 20:10 81.98000000 81.97900000 81.97400000 81.99500000 81.97738627 0.03800985 333 1520540100 2018.03.08 20:15 81.97800000 81.95100000 81.94000000 81.99400000 81.97487329 0.03512186 598 1520540400 2018.03.08 20:20 81.95100000 81.94700000 81.93400000 81.96000000 81.97221869 0.03438058 484 1520540700 2018.03.08 20:25 81.94700000 81.93300000 81.91300000 81.95000000 81.96848358 0.03344916 612 1520541000 2018.03.08 20:30 81.93200000 81.95700000 81.90700000 81.96600000 81.96738991 0.03302455 571 1520541300 2018.03.08 20:35 81.95600000 81.96500000 81.93900000 81.96800000 81.96716230 0.03158749 456 1520541600 2018.03.08 20:40 81.96500000 81.94300000 81.94300000 81.97100000 81.96486113 0.03044549 480 1520541900 2018.03.08 20:45 81.94300000 81.95400000 81.92300000 81.95600000 81.96382673 0.02769314 484 1520542200 2018.03.08 20:50 81.95500000 81.96200000 81.94700000 81.97000000 81.96365276 0.02734927 420 1520542500 2018.03.08 20:55 81.96300000 81.96700000 81.94100000 81.98200000 81.96397154 0.02642650 366 1520542800 2018.03.08 21:00 81.96700000 81.95500000 81.93600000 81.96800000 81.96311711 0.02395646 404 1520543100 2018.03.08 21:05 81.95500000 81.94500000 81.94100000 81.96600000 81.96139167 0.02286630 344 1520543400 2018.03.08 21:10 81.94500000 81.94600000 81.94100000 81.96400000 81.95992580 0.01992927 246 1520543700 2018.03.08 21:15 81.94700000 81.97600000 81.94700000 81.97600000 81.96145667 0.02078759 193 1520544000 2018.03.08 21:20 81.97600000 81.96700000 81.96300000 81.98400000 81.96198461 0.02097724 294 1520544300 2018.03.08 21:25 81.96700000 81.98500000 81.96400000 81.99400000 81.96417655 0.02145426 400 1520544600 2018.03.08 21:30 81.98400000 81.98800000 81.95300000 81.99200000 81.96644545 0.01642061 493 1520544900 2018.03.08 21:35 81.98700000 82.00300000 81.98600000 82.00400000 81.96992684 0.01841617 293 1520545200 2018.03.08 21:40 82.00300000 82.07900000 82.00000000 82.08200000 81.98031476 0.03254725 420 1520545500 2018.03.08 21:45 82.07800000 82.24500000 82.06000000 82.31900000 82.00552288 0.07137794 2774 1520545800 2018.03.08 21:50 82.24500000 82.30600000 82.22100000 82.31800000 82.03413974 0.10384308 1731 1520546100 2018.03.08 21:55 82.30800000 82.28400000 82.26600000 82.32500000 82.05793596 0.12255526 1297 1520546400 2018.03.08 22:00 82.28500000 82.39500000 82.27300000 82.41500000 82.09003730 0.14970487 1356 1520546700 2018.03.08 22:05 82.39300000 82.38400000 82.32400000 82.40000000 82.11803374 0.16717684 1016 1520547000 2018.03.08 22:10 82.38500000 82.31800000 82.31300000 82.39200000 82.13707815 0.17471412 685 1520547300 2018.03.08 22:15 82.31700000 82.36500000 82.31600000 82.38500000 82.15878499 0.18383258 529 1520547600 2018.03.08 22:20 82.36600000 82.32800000 82.30900000 82.37800000 82.17490071 0.18570167 562 1520547900 2018.03.08 22:25 82.32700000 82.36800000 82.32600000 82.37700000 82.19329112 0.18866381 568 1520548200 2018.03.08 22:30 82.36800000 82.37100000 82.28300000 82.37700000 82.21021577 0.18961517 935 1520548500 2018.03.08 22:35 82.37400000 82.34400000 82.25300000 82.38300000 82.22295713 0.18677422 970 1520548800 2018.03.08 22:40 82.34500000 82.29300000 82.28400000 82.36000000 82.22962788 0.17878484 626 1520549100 2018.03.08 22:45 82.29300000 82.26800000 82.22500000 82.30700000 82.23328236 0.16774699 806 1520549400 2018.03.08 22:50 82.26800000 82.36000000 82.26800000 82.39800000 82.24535071 0.15813806 1408 1520549700 2018.03.08 22:55 82.35900000 82.39600000 82.35800000 82.41200000 82.25969826 0.15006640 726 1520550000 2018.03.08 23:00 82.39600000 82.42700000 82.38100000 82.43900000 82.27563176 0.13925124 682 1520550300 2018.03.08 23:05 82.42700000 82.44600000 82.40300000 82.46700000 82.29185731 0.12705608 463 1520550600 2018.03.08 23:10 82.44500000 82.42100000 82.40100000 82.45200000 82.30415661 0.10871268 292 1520550900 2018.03.08 23:15 82.42100000 82.38900000 82.38400000 82.44800000 82.31223693 0.08449938 341 1520551200 2018.03.08 23:20 82.38900000 82.35200000 82.35200000 82.41700000 82.31602389 0.06484468 360 1520551500 2018.03.08 23:25 82.35100000 82.34200000 82.34000000 82.37400000 82.31849781 0.06152660 288 1520551800 2018.03.08 23:30 82.34300000 82.33800000 82.33800000 82.36300000 82.32035516 0.06039912 258 1520552100 2018.03.08 23:35 82.33800000 82.31500000 82.31400000 82.34600000 82.31984514 0.06020899 208 1520552400 2018.03.08 23:40 82.31500000 82.30200000 82.30000000 82.32500000 82.31814561 0.05903900 186 1520552700 2018.03.08 23:45 82.30200000 82.29300000 82.28700000 82.31000000 82.31575079 0.05888383 264 1520553000 2018.03.08 23:50 82.29200000 82.30100000 82.28800000 82.31700000 82.31434595 0.05982311 287 1520553300 2018.03.08 23:55 82.30100000 82.33200000 82.29600000 82.33600000 82.31602729 0.05789113 290 1520553600 2018.03.09 00:00 82.34500000 82.33000000 82.30900000 82.37600000 82.31735802 0.05715705 176 1520553900 2018.03.09 00:05 82.33100000 82.33100000 82.32300000 82.34600000 82.31865726 0.05541875 274 1520554200 2018.03.09 00:10 82.33200000 82.32800000 82.31800000 82.33500000 82.31954704 0.05377560 234 1520554500 2018.03.09 00:15 82.32800000 82.35100000 82.32200000 82.37200000 82.32254256 0.05256779 903 1520554800 2018.03.09 00:20 82.35100000 82.32200000 82.30200000 82.36400000 82.32249089 0.05217567 815 1520555100 2018.03.09 00:25 82.32200000 82.34100000 82.31500000 82.36200000 82.32425366 0.04994089 985 1520555400 2018.03.09 00:30 82.34100000 82.35400000 82.33100000 82.36200000 82.32708665 0.04830607 142 1520555700 2018.03.09 00:35 82.35400000 82.37900000 82.35400000 82.40500000 82.33203078 0.04507340 249 1520556000 2018.03.09 00:40 82.38000000 82.41600000 82.38000000 82.43600000 82.34002785 0.04151315 492 1520556300 2018.03.09 00:45 82.41700000 82.47200000 82.41700000 82.47500000 82.35259662 0.04391646 220 1520556600 2018.03.09 00:50 82.47200000 82.47200000 82.45900000 82.48100000 82.36396837 0.05027629 265 1520556900 2018.03.09 00:55 82.47000000 82.45500000 82.44100000 82.48600000 82.37263805 0.05584659 775 1520557200 2018.03.09 01:00 82.45100000 82.44900000 82.41400000 82.45300000 82.37991062 0.06007569 1212 1520557500 2018.03.09 01:05 82.44900000 82.45000000 82.44400000 82.46900000 82.38658580 0.06329124 458 1520557800 2018.03.09 01:10 82.45000000 82.43500000 82.42400000 82.45800000 82.39119667 0.06454648 734 1520558100 2018.03.09 01:15 82.43500000 82.48400000 82.43300000 82.48600000 82.40003509 0.06771459 634 1520558400 2018.03.09 01:20 82.48400000 82.47500000 82.47000000 82.48800000 82.40717460 0.06783355 373 1520558700 2018.03.09 01:25 82.47700000 82.47900000 82.47400000 82.49200000 82.41401512 0.06620113 366 1520559000 2018.03.09 01:30 82.47900000 82.49600000 82.47700000 82.51300000 82.42182320 0.06513042 406 1520559300 2018.03.09 01:35 82.49600000 82.53100000 82.47000000 82.54400000 82.43222099 0.06806289 401 1520559600 2018.03.09 01:40 82.53100000 82.52400000 82.52400000 82.54500000 82.44096185 0.06852334 407 1520559900 2018.03.09 01:45 82.52500000 82.53100000 82.50900000 82.54500000 82.44953691 0.06807539 365 1520560200 2018.03.09 01:50 82.53100000 82.53500000 82.51400000 82.53900000 82.45767625 0.06602642 367 1520560500 2018.03.09 01:55 82.53600000 82.51700000 82.50500000 82.53700000 82.46332613 0.06339574 340 1520560800 2018.03.09 02:00 82.51800000 82.46000000 82.45700000 82.51800000 82.46300936 0.05496048 639 1520561100 2018.03.09 02:05 82.46000000 82.49000000 82.43300000 82.50200000 82.46557990 0.04777453 760 1520561400 2018.03.09 02:10 82.49000000 82.48100000 82.47300000 82.52600000 82.46704848 0.04051822 546 1520561700 2018.03.09 02:15 82.48200000 82.44000000 82.43700000 82.50500000 82.46447243 0.03690506 654 1520562000 2018.03.09 02:20 82.44200000 82.47300000 82.44200000 82.49100000 82.46528458 0.03492276 516 1520562300 2018.03.09 02:25 82.47300000 82.47800000 82.46500000 82.48900000 82.46649557 0.03441793 411 1520562600 2018.03.09 02:30 82.47700000 82.50800000 82.47700000 82.51300000 82.47044838 0.03379502 563 1520562900 2018.03.09 02:35 82.50900000 82.53700000 82.50800000 82.54000000 82.47678663 0.03407444 480 1520563200 2018.03.09 02:40 82.53800000 82.55100000 82.53300000 82.55700000 82.48385457 0.03475640 306 1520563500 2018.03.09 02:45 82.55100000 82.62800000 82.54800000 82.62900000 82.49758270 0.04315096 760 1520563800 2018.03.09 02:50 82.62900000 82.71900000 82.62800000 82.72200000 82.51867006 0.06123349 1225 1520564100 2018.03.09 02:55 82.71900000 82.68200000 82.68200000 82.72400000 82.53422530 0.07080867 840 1520564400 2018.03.09 03:00 82.68200000 82.76300000 82.68200000 82.76800000 82.55601336 0.08734041 922 1520564700 2018.03.09 03:05 82.76200000 82.77900000 82.74400000 82.79600000 82.57725019 0.10130718 1146 1520565000 2018.03.09 03:10 82.77900000 82.83200000 82.77900000 82.84900000 82.60151207 0.11821692 930 1520565300 2018.03.09 03:15 82.83500000 82.87400000 82.83300000 82.91800000 82.62746330 0.13676588 985 1520565600 2018.03.09 03:20 82.87600000 82.87000000 82.84700000 82.89200000 82.65056204 0.15023748 641 1520565900 2018.03.09 03:25 82.87100000 82.87300000 82.86500000 82.89700000 82.67174660 0.16088347 443 1520566200 2018.03.09 03:30 82.87400000 82.85600000 82.85000000 82.90600000 82.68929455 0.16747770 792 1520566500 2018.03.09 03:35 82.85500000 82.85300000 82.83600000 82.88000000 82.70488554 0.17071513 876 1520566800 2018.03.09 03:40 82.85100000 82.82000000 82.80100000 82.85100000 82.71584882 0.16605897 738 1520567100 2018.03.09 03:45 82.81900000 82.80900000 82.78300000 82.85700000 82.72472036 0.16116244 623 1520567400 2018.03.09 03:50 82.80800000 82.82400000 82.79500000 82.82400000 82.73417557 0.15457442 456 1520567700 2018.03.09 03:55 82.82400000 82.80200000 82.79400000 82.82500000 82.74063504 0.14119680 450 1520568000 2018.03.09 04:00 82.80100000 82.76900000 82.76400000 82.81900000 82.74333646 0.12805770 672 1520568300 2018.03.09 04:05 82.77000000 82.75400000 82.74700000 82.79200000 82.74435204 0.11340778 673 1520568600 2018.03.09 04:10 82.75500000 82.74700000 82.73800000 82.78600000 82.74460422 0.10028534 641 1520568900 2018.03.09 04:15 82.74800000 82.70400000 82.68800000 82.75300000 82.74073716 0.09076414 606 1520569200 2018.03.09 04:20 82.70300000 82.69800000 82.68000000 82.70500000 82.73666695 0.08299650 563 1520569500 2018.03.09 04:25 82.69800000 82.71600000 82.69300000 82.73000000 82.73469867 0.08075983 362 1520569800 2018.03.09 04:30 82.71600000 82.70300000 82.69400000 82.72300000 82.73167975 0.08295388 374 1520570100 2018.03.09 04:35 82.70300000 82.70100000 82.69500000 82.71800000 82.72875787 0.08449181 236 1520570400 2018.03.09 04:40 82.70000000 82.66000000 82.65800000 82.71900000 82.72220950 0.08977427 332 1520570700 2018.03.09 04:45 82.66000000 82.69400000 82.66000000 82.70100000 82.71952288 0.09080020 389 1520571000 2018.03.09 04:50 82.69400000 82.67500000 82.67000000 82.70800000 82.71528261 0.09032240 327 1520571300 2018.03.09 04:55 82.67600000 82.68700000 82.66400000 82.69400000 82.71258902 0.08479839 435 1520571600 2018.03.09 05:00 82.68600000 82.65300000 82.64500000 82.68700000 82.70691388 0.08114861 306 1520571900 2018.03.09 05:05 82.65300000 82.61400000 82.61100000 82.67200000 82.69806494 0.07904047 546 1520572200 2018.03.09 05:10 82.61500000 82.60800000 82.59500000 82.62300000 82.68948733 0.07703076 498 1520572500 2018.03.09 05:15 82.60800000 82.60800000 82.59000000 82.61400000 82.68172663 0.07309748 394 1520572800 2018.03.09 05:20 82.60700000 82.63100000 82.60500000 82.63900000 82.67689552 0.06887207 283 1520573100 2018.03.09 05:25 82.63100000 82.63000000 82.62900000 82.64300000 82.67242928 0.06444053 281 1520573400 2018.03.09 05:30 82.63000000 82.65300000 82.62300000 82.65400000 82.67057887 0.05544379 375 1520573700 2018.03.09 05:35 82.65400000 82.64700000 82.62600000 82.67300000 82.66833327 0.04769499 507 1520574000 2018.03.09 05:40 82.64600000 82.61200000 82.61200000 82.65400000 82.66296819 0.04439347 273 1520574300 2018.03.09 05:45 82.61300000 82.64400000 82.60900000 82.65000000 82.66116170 0.03977845 314 1520574600 2018.03.09 05:50 82.64400000 82.65600000 82.63500000 82.67000000 82.66067011 0.03484324 282 1520574900 2018.03.09 05:55 82.65700000 82.70000000 82.65200000 82.71500000 82.66441581 0.03493301 453 1520575200 2018.03.09 06:00 82.69900000 82.70500000 82.69100000 82.72600000 82.66828097 0.03600707 698 1520575500 2018.03.09 06:05 82.70600000 82.69800000 82.68700000 82.71500000 82.67111136 0.03588379 379 1520575800 2018.03.09 06:10 82.69900000 82.72300000 82.69600000 82.73100000 82.67605313 0.03880926 328 1520576100 2018.03.09 06:15 82.72300000 82.71200000 82.70500000 82.72700000 82.67947664 0.04071686 235 1520576400 2018.03.09 06:20 82.71200000 82.66200000 82.62900000 82.71800000 82.67781220 0.03992618 720 1520576700 2018.03.09 06:25 82.66300000 82.66500000 82.65300000 82.67300000 82.67659199 0.03930840 419 1520577000 2018.03.09 06:30 82.66500000 82.64000000 82.63000000 82.67200000 82.67310704 0.03860507 586 1520577300 2018.03.09 06:35 82.64000000 82.64400000 82.61300000 82.65500000 82.67033494 0.03783838 814 1520577600 2018.03.09 06:40 82.64500000 82.63200000 82.62900000 82.65000000 82.66668399 0.03722513 425 1520577900 2018.03.09 06:45 82.63300000 82.65900000 82.62300000 82.66400000 82.66595219 0.03514881 393 1520578200 2018.03.09 06:50 82.66100000 82.63100000 82.63000000 82.66600000 82.66262341 0.03292529 391 1520578500 2018.03.09 06:55 82.63200000 82.68400000 82.62000000 82.69100000 82.66465927 0.03109442 570 1520578800 2018.03.09 07:00 82.68300000 82.68000000 82.67500000 82.70000000 82.66612029 0.03043816 643 1520579100 2018.03.09 07:05 82.68000000 82.70300000 82.67500000 82.71100000 82.66963265 0.03052701 331 1520579400 2018.03.09 07:10 82.70300000 82.69100000 82.68300000 82.71100000 82.67166763 0.03075682 411 1520579700 2018.03.09 07:15 82.69000000 82.67500000 82.67100000 82.69400000 82.67198500 0.03027811 391 1520580000 2018.03.09 07:20 82.67500000 82.65700000 82.65300000 82.68700000 82.67055786 0.02744373 452 1520580300 2018.03.09 07:25 82.65800000 82.68400000 82.65600000 82.68900000 82.67183806 0.02677805 360 1520580600 2018.03.09 07:30 82.68500000 82.70700000 82.67900000 82.71000000 82.67518682 0.02718388 377 1520580900 2018.03.09 07:35 82.70700000 82.72100000 82.70700000 82.73300000 82.67954998 0.02831850 538 1520581200 2018.03.09 07:40 82.72200000 82.71900000 82.71400000 82.74800000 82.68330712 0.02937663 487 1520581500 2018.03.09 07:45 82.72000000 82.73200000 82.71000000 82.73900000 82.68794454 0.03183052 372 1520581800 2018.03.09 07:50 82.73200000 82.72000000 82.71600000 82.73500000 82.69099744 0.03248766 271 1520582100 2018.03.09 07:55 82.72100000 82.71100000 82.70400000 82.73600000 82.69290245 0.03310119 370 1520582400 2018.03.09 08:00 82.71100000 82.71300000 82.70000000 82.72400000 82.69481650 0.03328928 577 1520582700 2018.03.09 08:05 82.71400000 82.72900000 82.70600000 82.73700000 82.69807207 0.03444196 359 1520583000 2018.03.09 08:10 82.72800000 82.79700000 82.72600000 82.80200000 82.70749378 0.04079200 363 1520583300 2018.03.09 08:15 82.79800000 82.80200000 82.79000000 82.81500000 82.71649437 0.04563541 414 1520583600 2018.03.09 08:20 82.80100000 82.77600000 82.77200000 82.80700000 82.72216157 0.04487203 442 1520583900 2018.03.09 08:25 82.77600000 82.79800000 82.77200000 82.80400000 82.72938428 0.04728165 395 1520584200 2018.03.09 08:30 82.79800000 82.74100000 82.73400000 82.80800000 82.73049054 0.04214130 770 1520584500 2018.03.09 08:35 82.74200000 82.76300000 82.74200000 82.78800000 82.73358668 0.04193288 597 1520584800 2018.03.09 08:40 82.76300000 82.77800000 82.74000000 82.78100000 82.73781652 0.04188627 562 1520585100 2018.03.09 08:45 82.77800000 82.77900000 82.77200000 82.81200000 82.74173876 0.04264831 556 1520585400 2018.03.09 08:50 82.77800000 82.78800000 82.77100000 82.79900000 82.74614459 0.04285208 710 1520585700 2018.03.09 08:55 82.78900000 82.77800000 82.77500000 82.78900000 82.74917844 0.04064768 316 1520586000 2018.03.09 09:00 82.77700000 82.72900000 82.70100000 82.77700000 82.74725668 0.03532526 842 1520586300 2018.03.09 09:05 82.72800000 82.73200000 82.72500000 82.75800000 82.74580366 0.03273247 630 1520586600 2018.03.09 09:10 82.73200000 82.74400000 82.70300000 82.74700000 82.74563189 0.03160096 512 1520586900 2018.03.09 09:15 82.74300000 82.74500000 82.71400000 82.74600000 82.74557171 0.03113325 760 1520587200 2018.03.09 09:20 82.74500000 82.75600000 82.74400000 82.76800000 82.74656488 0.03034106 545 1520587500 2018.03.09 09:25 82.75500000 82.78500000 82.74700000 82.79800000 82.75022537 0.03020025 505 1520587800 2018.03.09 09:30 82.78300000 82.77500000 82.75600000 82.78500000 82.75258485 0.02918944 690 1520588100 2018.03.09 09:35 82.77600000 82.78000000 82.76200000 82.79400000 82.75519582 0.02735429 648 1520588400 2018.03.09 09:40 82.78000000 82.75900000 82.75400000 82.79100000 82.75555812 0.02552942 788 1520588700 2018.03.09 09:45 82.75900000 82.76900000 82.74600000 82.77100000 82.75683830 0.02436206 750 1520589000 2018.03.09 09:50 82.76900000 82.74200000 82.73600000 82.77100000 82.75542513 0.02348660 561 1520589300 2018.03.09 09:55 82.74300000 82.76700000 82.74300000 82.78200000 82.75652750 0.02077805 649 1520589600 2018.03.09 10:00 82.76700000 82.82600000 82.75100000 82.83000000 82.76314393 0.02373301 1180 1520589900 2018.03.09 10:05 82.82600000 82.84300000 82.82000000 82.85600000 82.77074927 0.02812268 865 1520590200 2018.03.09 10:10 82.84300000 82.86800000 82.82700000 82.87800000 82.78001124 0.03494289 836 1520590500 2018.03.09 10:15 82.87000000 82.88100000 82.86300000 82.90300000 82.78962922 0.04226242 648 1520590800 2018.03.09 10:20 82.88200000 82.88500000 82.88200000 82.90500000 82.79871215 0.04870899 555 1520591100 2018.03.09 10:25 82.88700000 82.85400000 82.85200000 82.88700000 82.80397766 0.05120828 513 1520591400 2018.03.09 10:30 82.85500000 82.83700000 82.82800000 82.86000000 82.80712264 0.05238855 496 1520591700 2018.03.09 10:35 82.83700000 82.84600000 82.80400000 82.84900000 82.81082525 0.05359749 513 1520592000 2018.03.09 10:40 82.84600000 82.83700000 82.82500000 82.85600000 82.81331808 0.05123119 461 1520592300 2018.03.09 10:45 82.83700000 82.87400000 82.83500000 82.88300000 82.81909731 0.05065051 645 1520592600 2018.03.09 10:50 82.87500000 82.89800000 82.86200000 82.89800000 82.82661186 0.05188962 459 1520592900 2018.03.09 10:55 82.89800000 82.92200000 82.89000000 82.92200000 82.83569644 0.05406140 502 1520593200 2018.03.09 11:00 82.92300000 82.91100000 82.88800000 82.93000000 82.84286821 0.05458405 502 1520593500 2018.03.09 11:05 82.91200000 82.91100000 82.90200000 82.93900000 82.84935695 0.05597444 722 1520593800 2018.03.09 11:10 82.91100000 82.95300000 82.88000000 82.96900000 82.85922772 0.05928780 882 1520594100 2018.03.09 11:15 82.95300000 82.92800000 82.92100000 82.95400000 82.86577746 0.05940327 462 1520594400 2018.03.09 11:20 82.92900000 82.93600000 82.92800000 82.94800000 82.87246532 0.05716983 334 1520594700 2018.03.09 11:25 82.93400000 82.90000000 82.89900000 82.94100000 82.87508767 0.05278132 349 1520595000 2018.03.09 11:30 82.90100000 82.89600000 82.86900000 82.91100000 82.87707932 0.04372522 477 1520595300 2018.03.09 11:35 82.89700000 82.90500000 82.87700000 82.91800000 82.87973843 0.03615276 539 1520595600 2018.03.09 11:40 82.90500000 82.89500000 82.88100000 82.91100000 82.88119192 0.03390378 440 1520595900 2018.03.09 11:45 82.89400000 82.89900000 82.89200000 82.91400000 82.88288792 0.03254666 357 1520596200 2018.03.09 11:50 82.90000000 82.91400000 82.88800000 82.92100000 82.88585098 0.03223254 330 1520596500 2018.03.09 11:55 82.91400000 82.96200000 82.91000000 82.96200000 82.89310327 0.03466839 555 1520596800 2018.03.09 12:00 82.96300000 82.92900000 82.92300000 82.97400000 82.89652200 0.03500259 408 1520597100 2018.03.09 12:05 82.92800000 82.94500000 82.92800000 82.95300000 82.90113895 0.03458664 370 1520597400 2018.03.09 12:10 82.94600000 82.94700000 82.93800000 82.96200000 82.90550667 0.03215408 454 1520597700 2018.03.09 12:15 82.94800000 82.92700000 82.92000000 82.94800000 82.90755366 0.02911197 450 1520598000 2018.03.09 12:20 82.92700000 82.92300000 82.89500000 82.92700000 82.90902474 0.02407838 316 1520598300 2018.03.09 12:25 82.92300000 82.91200000 82.90300000 82.92700000 82.90930810 0.02263551 358 1520598600 2018.03.09 12:30 82.91300000 82.92300000 82.89200000 82.92300000 82.91061209 0.02200470 335 1520598900 2018.03.09 12:35 82.92300000 82.91700000 82.89400000 82.92300000 82.91122046 0.02160331 301 1520599200 2018.03.09 12:40 82.91600000 82.92500000 82.90200000 82.93000000 82.91253280 0.02118266 409 1520599500 2018.03.09 12:45 82.92600000 82.93700000 82.92000000 82.94100000 82.91486301 0.02078795 530 1520599800 2018.03.09 12:50 82.93800000 82.91600000 82.90800000 82.93900000 82.91497129 0.01892066 393 1520600100 2018.03.09 12:55 82.91600000 82.93400000 82.91200000 82.94400000 82.91678355 0.01857565 354 1520600400 2018.03.09 13:00 82.93400000 82.90500000 82.89300000 82.93400000 82.91566131 0.01852692 528 1520600700 2018.03.09 13:05 82.90500000 82.92000000 82.89800000 82.92900000 82.91607452 0.01808946 432 1520601000 2018.03.09 13:10 82.91900000 82.92400000 82.91300000 82.93200000 82.91682932 0.01733234 275 1520601300 2018.03.09 13:15 82.92400000 82.92700000 82.91100000 82.93600000 82.91779796 0.01689780 367 1520601600 2018.03.09 13:20 82.92600000 82.94600000 82.92600000 82.95600000 82.92048387 0.01610115 279 1520601900 2018.03.09 13:25 82.94600000 82.94700000 82.93700000 82.95700000 82.92300921 0.01531958 315 1520602200 2018.03.09 13:30 82.94700000 82.95000000 82.93100000 82.95200000 82.92557976 0.01528433 290 1520602500 2018.03.09 13:35 82.95000000 82.95400000 82.94200000 82.96100000 82.92828645 0.01374435 225 1520602800 2018.03.09 13:40 82.95300000 82.93000000 82.92600000 82.95500000 82.92844965 0.01372403 249 1520603100 2018.03.09 13:45 82.93000000 82.88000000 82.87600000 82.93100000 82.92383540 0.01737183 417 1520603400 2018.03.09 13:50 82.88100000 82.87600000 82.85700000 82.89900000 82.91927964 0.02020959 538 1520603700 2018.03.09 13:55 82.87600000 82.91400000 82.87600000 82.92500000 82.91877682 0.02026907 604 1520604000 2018.03.09 14:00 82.91300000 82.91400000 82.90500000 82.92900000 82.91832189 0.02036478 407 1520604300 2018.03.09 14:05 82.91400000 82.91400000 82.89700000 82.91900000 82.91791028 0.02043019 461 1520604600 2018.03.09 14:10 82.91500000 82.95500000 82.91400000 82.97000000 82.92144263 0.02127366 572 1520604900 2018.03.09 14:15 82.95400000 82.92600000 82.92600000 82.95600000 82.92187667 0.02121276 408 1520605200 2018.03.09 14:20 82.92700000 82.93500000 82.91100000 82.93600000 82.92312651 0.02124522 365 1520605500 2018.03.09 14:25 82.93600000 82.92500000 82.91000000 82.93600000 82.92330494 0.02100993 289 1520605800 2018.03.09 14:30 82.92500000 82.96000000 82.91100000 82.96600000 82.92679970 0.02222296 403 1520606100 2018.03.09 14:35 82.96000000 82.99600000 82.95900000 83.00400000 82.93339021 0.02707899 433 1520606400 2018.03.09 14:40 82.99600000 82.95900000 82.94000000 83.00200000 82.93582924 0.02712136 614 1520606700 2018.03.09 14:45 82.95900000 82.95200000 82.91100000 82.96700000 82.93736931 0.02726728 409 1520607000 2018.03.09 14:50 82.95200000 82.94500000 82.93800000 82.96900000 82.93809604 0.02722292 363 1520607300 2018.03.09 14:55 82.94600000 82.95300000 82.93300000 82.95300000 82.93951547 0.02743067 398 1520607600 2018.03.09 15:00 82.95400000 82.94500000 82.94500000 82.97500000 82.94003780 0.02748210 607 1520607900 2018.03.09 15:05 82.94500000 82.94900000 82.92900000 82.95700000 82.94089135 0.02763070 548 1520608200 2018.03.09 15:10 82.94900000 82.86900000 82.86500000 82.95600000 82.93404455 0.03082825 621 1520608500 2018.03.09 15:15 82.87100000 82.85800000 82.85500000 82.88200000 82.92680221 0.03436402 726 1520608800 2018.03.09 15:20 82.85700000 82.93400000 82.83600000 82.94000000 82.92748772 0.03437821 1226 1520609100 2018.03.09 15:25 82.93400000 82.91900000 82.89700000 83.00900000 82.92667936 0.03282168 1421 1520609400 2018.03.09 15:30 82.91500000 83.24500000 82.84900000 83.37600000 82.95699561 0.07496915 4311 1520609700 2018.03.09 15:35 83.24500000 83.14800000 83.12800000 83.25600000 82.97518651 0.08701644 3335 1520610000 2018.03.09 15:40 83.14900000 83.11300000 83.09700000 83.16200000 82.98831160 0.09296620 2647 1520610300 2018.03.09 15:45 83.11400000 83.10300000 83.07100000 83.14600000 82.99923431 0.09662901 1932 1520610600 2018.03.09 15:50 83.10300000 83.17700000 83.08700000 83.19000000 83.01616437 0.10677099 1871 1520610900 2018.03.09 15:55 83.17600000 83.11500000 83.11200000 83.19300000 83.02557729 0.10897200 1661 1520611200 2018.03.09 16:00 83.11400000 83.14100000 83.08000000 83.16600000 83.03656993 0.11219411 1688 1520611500 2018.03.09 16:05 83.14000000 83.21200000 83.12800000 83.22000000 83.05327755 0.11908553 1449 1520611800 2018.03.09 16:10 83.21500000 83.21700000 83.20500000 83.25700000 83.06887017 0.12578449 1040 1520612100 2018.03.09 16:15 83.21600000 83.27900000 83.19500000 83.28700000 83.08888253 0.13730874 1314 1520612400 2018.03.09 16:20 83.27700000 83.23100000 83.22300000 83.29000000 83.10241753 0.14086523 992 1520612700 2018.03.09 16:25 83.23100000 83.24400000 83.21100000 83.25000000 83.11590157 0.14319373 775 1520613000 2018.03.09 16:30 83.24500000 83.21600000 83.20300000 83.26400000 83.12543476 0.14165086 1295 1520613300 2018.03.09 16:35 83.21500000 83.13200000 83.11200000 83.23700000 83.12606002 0.13641735 1650 1520613600 2018.03.09 16:40 83.13200000 83.08100000 83.06800000 83.16500000 83.12176859 0.13017433 1339 1520613900 2018.03.09 16:45 83.08100000 83.06700000 83.04300000 83.10300000 83.11655253 0.12473975 1196 1520614200 2018.03.09 16:50 83.06900000 83.14400000 83.06500000 83.15500000 83.11916658 0.11169764 1250 1520614500 2018.03.09 16:55 83.14400000 83.15500000 83.11800000 83.16000000 83.12257928 0.09473491 1433 1520614800 2018.03.09 17:00 83.15600000 83.15200000 83.12900000 83.21400000 83.12538126 0.08407475 1597 1520615100 2018.03.09 17:05 83.15200000 83.24500000 83.14300000 83.27500000 83.13677352 0.06890671 1686 1520615400 2018.03.09 17:10 83.24600000 83.20600000 83.19700000 83.25600000 83.14336652 0.06341884 1410 1520615700 2018.03.09 17:15 83.20500000 83.21200000 83.17000000 83.22300000 83.14990304 0.06263781 1237 1520616000 2018.03.09 17:20 83.21300000 83.30600000 83.20400000 83.31800000 83.16476942 0.06593806 1577 1520616300 2018.03.09 17:25 83.30500000 83.33700000 83.29300000 83.33800000 83.18117233 0.07048680 919 1520616600 2018.03.09 17:30 83.33800000 83.35400000 83.32600000 83.37100000 83.19763211 0.07769427 1069 1520616900 2018.03.09 17:35 83.35600000 83.34600000 83.33000000 83.37800000 83.21176238 0.08085163 1219 1520617200 2018.03.09 17:40 83.34500000 83.37900000 83.33000000 83.38100000 83.22768977 0.08656298 1037 1520617500 2018.03.09 17:45 83.37900000 83.38400000 83.32200000 83.40500000 83.24257646 0.09341200 1125 1520617800 2018.03.09 17:50 83.38500000 83.43000000 83.38500000 83.43900000 83.26042632 0.10335169 1196 1520618100 2018.03.09 17:55 83.42900000 83.28900000 83.27800000 83.42900000 83.26314763 0.10389316 1829 1520618400 2018.03.09 18:00 83.28900000 83.28600000 83.27300000 83.36300000 83.26532404 0.10410481 1562 1520618700 2018.03.09 18:05 83.28700000 83.27000000 83.22000000 83.28700000 83.26576937 0.10406928 1395 1520619000 2018.03.09 18:10 83.27100000 83.29300000 83.24200000 83.29400000 83.26836277 0.10399291 1260 1520619300 2018.03.09 18:15 83.29300000 83.33900000 83.29300000 83.35300000 83.27509012 0.10120072 950 1520619600 2018.03.09 18:20 83.33900000 83.36400000 83.33700000 83.39700000 83.28355773 0.09368778 1252 1520619900 2018.03.09 18:25 83.36500000 83.38100000 83.29500000 83.39200000 83.29283794 0.08250467 1080 1520620200 2018.03.09 18:30 83.38200000 83.35500000 83.32300000 83.39800000 83.29875814 0.07611636 912 1520620500 2018.03.09 18:35 83.35600000 83.32700000 83.32000000 83.36900000 83.30144784 0.06879118 566 1520620800 2018.03.09 18:40 83.32900000 83.34000000 83.31700000 83.35900000 83.30511948 0.05959250 635 1520621100 2018.03.09 18:45 83.34000000 83.26700000 83.26100000 83.34200000 83.30148905 0.05990014 749 1520621400 2018.03.09 18:50 83.26700000 83.23100000 83.21700000 83.27600000 83.29477581 0.06111119 1336 1520621700 2018.03.09 18:55 83.23100000 83.24700000 83.20300000 83.24700000 83.29022573 0.06175140 1035 1520622000 2018.03.09 19:00 83.24700000 83.27800000 83.24700000 83.28500000 83.28906137 0.06237189 872 1520622300 2018.03.09 19:05 83.27800000 83.31400000 83.27800000 83.31500000 83.29143648 0.06039491 588 1520622600 2018.03.09 19:10 83.31400000 83.30500000 83.29600000 83.32500000 83.29272825 0.05818658 533 1520622900 2018.03.09 19:15 83.30400000 83.32500000 83.30100000 83.32700000 83.29580175 0.05600388 570 1520623200 2018.03.09 19:20 83.32500000 83.23700000 83.23500000 83.33900000 83.29020158 0.05646528 691 1520623500 2018.03.09 19:25 83.23800000 83.24300000 83.19200000 83.26000000 83.28570619 0.05497743 672 1520623800 2018.03.09 19:30 83.24300000 83.23300000 83.23300000 83.26400000 83.28068655 0.04744394 382 1520624100 2018.03.09 19:35 83.23300000 83.19700000 83.19100000 83.24400000 83.27271641 0.05324594 495 1520624400 2018.03.09 19:40 83.19900000 83.21000000 83.19300000 83.24300000 83.26674341 0.05691081 881 1520624700 2018.03.09 19:45 83.21000000 83.21400000 83.18100000 83.21700000 83.26172023 0.05988362 607 1520625000 2018.03.09 19:50 83.21500000 83.16000000 83.16000000 83.21800000 83.25203259 0.06686205 508 1520625300 2018.03.09 19:55 83.15900000 83.15600000 83.13700000 83.16900000 83.24288663 0.07036443 657 1520625600 2018.03.09 20:00 83.15600000 83.16600000 83.15300000 83.19700000 83.23556409 0.06933472 550 1520625900 2018.03.09 20:05 83.16400000 83.16000000 83.14500000 83.16900000 83.22836751 0.06534218 413 1520626200 2018.03.09 20:10 83.16100000 83.17300000 83.16100000 83.19200000 83.22309442 0.06134011 408 1520626500 2018.03.09 20:15 83.17400000 83.17700000 83.15700000 83.18500000 83.21870447 0.05850995 368 1520626800 2018.03.09 20:20 83.17700000 83.15500000 83.14600000 83.18000000 83.21263738 0.05451925 497 1520627100 2018.03.09 20:25 83.15500000 83.16700000 83.14900000 83.18600000 83.20829096 0.05467188 374 1520627400 2018.03.09 20:30 83.16800000 83.15500000 83.15500000 83.18400000 83.20321563 0.05643470 441 1520627700 2018.03.09 20:35 83.15400000 83.16700000 83.15300000 83.17800000 83.19976653 0.05666160 372 1520628000 2018.03.09 20:40 83.16800000 83.18600000 83.16100000 83.19300000 83.19845543 0.05412422 463 1520628300 2018.03.09 20:45 83.18600000 83.18200000 83.17800000 83.19400000 83.19688824 0.04772552 351 1520628600 2018.03.09 20:50 83.18100000 83.18200000 83.17500000 83.19700000 83.19547032 0.04114922 286 1520628900 2018.03.09 20:55 83.18100000 83.17500000 83.17100000 83.19500000 83.19352076 0.02893637 392 1520629200 2018.03.09 21:00 83.17500000 83.19800000 83.16500000 83.20300000 83.19394736 0.02744310 299 1520629500 2018.03.09 21:05 83.20100000 83.22900000 83.19400000 83.23000000 83.19728570 0.02800885 307 1520629800 2018.03.09 21:10 83.22900000 83.25100000 83.22200000 83.25800000 83.20240135 0.03220733 329 1520630100 2018.03.09 21:15 83.25300000 83.21200000 83.20700000 83.25300000 83.20331551 0.03279324 398 1520630400 2018.03.09 21:20 83.21200000 83.16600000 83.15200000 83.21800000 83.19976165 0.03163403 637 1520630700 2018.03.09 21:25 83.16600000 83.21400000 83.15900000 83.21600000 83.20111768 0.03243365 601 1520631000 2018.03.09 21:30 83.21300000 83.22300000 83.20500000 83.22300000 83.20320171 0.03262090 313 1520631300 2018.03.09 21:35 83.22200000 83.25200000 83.21400000 83.25500000 83.20784917 0.03493912 319 1520631600 2018.03.09 21:40 83.25100000 83.26700000 83.24700000 83.27200000 83.21348258 0.03859650 393 1520631900 2018.03.09 21:45 83.26700000 83.24600000 83.23900000 83.26700000 83.21657948 0.03872676 234 1520632200 2018.03.09 21:50 83.24500000 83.23400000 83.20200000 83.24500000 83.21823858 0.03835934 354 1520632500 2018.03.09 21:55 83.23400000 83.20200000 83.19500000 83.24200000 83.21669204 0.03681460 682 1520632800 2018.03.09 22:00 83.20200000 83.24900000 83.19000000 83.25000000 83.21976899 0.03579232 567 1520633100 2018.03.09 22:05 83.24900000 83.20500000 83.16800000 83.30800000 83.21836242 0.03356429 1225 1520633400 2018.03.09 22:10 83.20600000 83.25400000 83.20200000 83.25700000 83.22175648 0.03202661 1012 1520633700 2018.03.09 22:15 83.25400000 83.25600000 83.24400000 83.26000000 83.22501777 0.03101706 462 1520634000 2018.03.09 22:20 83.25700000 83.26000000 83.24500000 83.26100000 83.22834941 0.03118767 388 1520634300 2018.03.09 22:25 83.25900000 83.27300000 83.25200000 83.28000000 83.23260184 0.03148173 565 1520634600 2018.03.09 22:30 83.27200000 83.32300000 83.26300000 83.32400000 83.24121119 0.03624860 480 1520634900 2018.03.09 22:35 83.32400000 83.34000000 83.32300000 83.35900000 83.25061965 0.04053678 785 1520635200 2018.03.09 22:40 83.34100000 83.35800000 83.33800000 83.37900000 83.26084635 0.04673605 635 1520635500 2018.03.09 22:45 83.35900000 83.35900000 83.35700000 83.37500000 83.27019432 0.05263851 455 1520635800 2018.03.09 22:50 83.36100000 83.35600000 83.33700000 83.36900000 83.27836629 0.05756627 881 1520636100 2018.03.09 22:55 83.35700000 83.34000000 83.33100000 83.36400000 83.28423616 0.05856417 544 1520636400 2018.03.09 23:00 83.34200000 83.34500000 83.32600000 83.35700000 83.29002320 0.05498515 335 1520636700 2018.03.09 23:05 83.34400000 83.32800000 83.32700000 83.35200000 83.29364003 0.05354223 431 1520637000 2018.03.09 23:10 83.32800000 83.32200000 83.31500000 83.34300000 83.29634098 0.05189234 373 1520637300 2018.03.09 23:15 83.32300000 83.30600000 83.30600000 83.32500000 83.29726089 0.05108396 357 1520637600 2018.03.09 23:20 83.30600000 83.30300000 83.28900000 83.30600000 83.29780747 0.05069953 161 1520637900 2018.03.09 23:25 83.30600000 83.29300000 83.28800000 83.31800000 83.29734962 0.04934887 162 1520638200 2018.03.09 23:30 83.29400000 83.32000000 83.29300000 83.32100000 83.29950680 0.04748946 128 1520638500 2018.03.09 23:35 83.31900000 83.33200000 83.31800000 83.33500000 83.30260139 0.04244326 88 1520638800 2018.03.09 23:40 83.33300000 83.34000000 83.32400000 83.34300000 83.30616316 0.04102510 199 1520639100 2018.03.09 23:45 83.34000000 83.34500000 83.33700000 83.34800000 83.30986191 0.03428530 103 1520639400 2018.03.09 23:50 83.34700000 83.36400000 83.34500000 83.36500000 83.31501792 0.03248936 148 1520812800 2018.03.12 00:00 83.21500000 83.25600000 83.20800000 83.25600000 83.30939716 0.03433028 45 1520813100 2018.03.12 00:05 83.25800000 83.28300000 83.20500000 83.28300000 83.30688315 0.03424408 54 1520813700 2018.03.12 00:15 83.28300000 83.29300000 83.28300000 83.29400000 83.30556094 0.03428324 8 1520814000 2018.03.12 00:20 83.29500000 83.31300000 83.29100000 83.31300000 83.30626942 0.03370671 27 1520814300 2018.03.12 00:25 83.31600000 83.33100000 83.31100000 83.33500000 83.30862472 0.03209692 66 1520814600 2018.03.12 00:30 83.33900000 83.35100000 83.33400000 83.35100000 83.31266046 0.02983765 43 1520814900 2018.03.12 00:35 83.35100000 83.35300000 83.34400000 83.35400000 83.31650232 0.02818185 34 1520815200 2018.03.12 00:40 83.35300000 83.35500000 83.35300000 83.35500000 83.32016876 0.02741070 6 1520815500 2018.03.12 00:45 83.35300000 83.33000000 83.33000000 83.35300000 83.32110507 0.02705197 33 1520815800 2018.03.12 00:50 83.33300000 83.33000000 83.32200000 83.33900000 83.32195221 0.02656578 38 1520816100 2018.03.12 00:55 83.32900000 83.31700000 83.31700000 83.33100000 83.32148057 0.02655681 31 1520816400 2018.03.12 01:00 83.31800000 83.33500000 83.27600000 83.33600000 83.32276813 0.02670996 1247 1520816700 2018.03.12 01:05 83.33600000 83.35900000 83.33400000 83.36100000 83.32621879 0.02757662 142 1520817000 2018.03.12 01:10 83.36000000 83.39300000 83.35600000 83.42000000 83.33257890 0.03087565 366 1520817300 2018.03.12 01:15 83.39400000 83.41800000 83.39300000 83.42500000 83.34071425 0.03538315 169 1520817600 2018.03.12 01:20 83.42000000 83.38300000 83.38100000 83.42400000 83.34474146 0.03673609 91 1520817900 2018.03.12 01:25 83.38300000 83.41200000 83.37900000 83.42000000 83.35114704 0.04037709 92 1520818200 2018.03.12 01:30 83.41000000 83.38800000 83.38400000 83.41000000 83.35465684 0.04176498 112 1520818500 2018.03.12 01:35 83.38600000 83.35800000 83.35800000 83.38600000 83.35497524 0.04178229 98 1520818800 2018.03.12 01:40 83.35800000 83.36500000 83.34000000 83.36800000 83.35592998 0.04200566 142 1520819100 2018.03.12 01:45 83.36500000 83.39700000 83.36500000 83.39900000 83.35984141 0.03723128 167 1520819400 2018.03.12 01:50 83.39600000 83.45100000 83.39300000 83.46300000 83.36852318 0.03938617 202 1520819700 2018.03.12 01:55 83.45100000 83.45000000 83.41900000 83.45900000 83.37628288 0.04054424 404 1520820000 2018.03.12 02:00 83.44900000 83.46400000 83.44800000 83.47200000 83.38463689 0.04342951 424 1520820300 2018.03.12 02:05 83.46400000 83.45600000 83.45000000 83.48600000 83.39143337 0.04540876 259 1520820600 2018.03.12 02:10 83.45600000 83.45900000 83.45400000 83.46900000 83.39786829 0.04780904 123 1520820900 2018.03.12 02:15 83.45900000 83.43500000 83.42400000 83.45900000 83.40140464 0.04798636 199 1520821200 2018.03.12 02:20 83.43600000 83.42100000 83.40900000 83.43600000 83.40327087 0.04730421 186 1520821500 2018.03.12 02:25 83.42300000 83.40000000 83.39700000 83.42400000 83.40295936 0.04435731 210 1520821800 2018.03.12 02:30 83.39900000 83.40500000 83.38300000 83.40600000 83.40315370 0.04124962 203 1520822100 2018.03.12 02:35 83.40600000 83.42600000 83.40500000 83.43100000 83.40532954 0.03656347 157 1520822400 2018.03.12 02:40 83.42800000 83.41800000 83.40200000 83.43100000 83.40653625 0.03287533 163 1520822700 2018.03.12 02:45 83.41800000 83.46800000 83.41400000 83.47200000 83.41238994 0.03244456 427 1520823000 2018.03.12 02:50 83.46600000 83.44700000 83.42800000 83.46600000 83.41568614 0.03236539 286 1520823300 2018.03.12 02:55 83.44700000 83.42900000 83.41500000 83.44700000 83.41695413 0.03229124 316 1520823600 2018.03.12 03:00 83.42900000 83.42000000 83.41600000 83.45900000 83.41724421 0.03133463 584 1520823900 2018.03.12 03:05 83.42000000 83.42800000 83.39300000 83.42900000 83.41826857 0.03119239 529 1520824200 2018.03.12 03:10 83.42900000 83.42300000 83.41200000 83.43700000 83.41871918 0.03035639 397 1520824500 2018.03.12 03:15 83.42200000 83.42200000 83.39500000 83.42200000 83.41903164 0.02704174 393 1520824800 2018.03.12 03:20 83.42200000 83.47000000 83.41000000 83.48300000 83.42388577 0.02427036 579 1520825100 2018.03.12 03:25 83.47000000 83.47300000 83.45800000 83.48100000 83.42856332 0.02368585 543 1520825400 2018.03.12 03:30 83.47400000 83.46800000 83.45100000 83.48500000 83.43231919 0.02342156 418 1520825700 2018.03.12 03:35 83.46800000 83.47900000 83.46400000 83.48500000 83.43676498 0.02425848 264 1520826000 2018.03.12 03:40 83.48000000 83.43600000 83.43300000 83.48000000 83.43669213 0.02348976 284 1520826300 2018.03.12 03:45 83.43400000 83.43200000 83.43100000 83.45800000 83.43624526 0.02314203 299 1520826600 2018.03.12 03:50 83.43200000 83.46500000 83.41300000 83.47200000 83.43898380 0.02339927 502 1520826900 2018.03.12 03:55 83.46600000 83.44400000 83.43600000 83.46900000 83.43946154 0.02341986 441 1520827200 2018.03.12 04:00 83.44500000 83.46900000 83.43500000 83.47800000 83.44227472 0.02395350 542 1520827500 2018.03.12 04:05 83.46900000 83.47700000 83.46300000 83.49100000 83.44558189 0.02319368 552 1520827800 2018.03.12 04:10 83.47600000 83.47300000 83.46200000 83.48700000 83.44819314 0.02203525 271 1520828100 2018.03.12 04:15 83.47300000 83.44400000 83.43500000 83.48400000 83.44779379 0.02151297 485 1520828400 2018.03.12 04:20 83.44400000 83.42100000 83.38900000 83.44800000 83.44524200 0.02165708 623 1520828700 2018.03.12 04:25 83.42000000 83.37400000 83.37400000 83.42100000 83.43845705 0.02712166 530 1520829000 2018.03.12 04:30 83.37400000 83.32500000 83.31000000 83.38900000 83.42765162 0.03867049 782 1520829300 2018.03.12 04:35 83.32400000 83.25400000 83.22900000 83.32800000 83.41111337 0.05787304 1062 1520829600 2018.03.12 04:40 83.25400000 83.27700000 83.23200000 83.27700000 83.39834067 0.06858416 654 1520829900 2018.03.12 04:45 83.27800000 83.26700000 83.25900000 83.29800000 83.38583203 0.07801796 625 1520830200 2018.03.12 04:50 83.26800000 83.22400000 83.20700000 83.27800000 83.37041946 0.09025722 771 1520830500 2018.03.12 04:55 83.22500000 83.21900000 83.20200000 83.24100000 83.35599856 0.10031780 822 1520830800 2018.03.12 05:00 83.22000000 83.19400000 83.17300000 83.23300000 83.34057012 0.10829501 962 1520831100 2018.03.12 05:05 83.19400000 83.19000000 83.17800000 83.20000000 83.32623011 0.11373947 354 1520831400 2018.03.12 05:10 83.19000000 83.20100000 83.18900000 83.22100000 83.31430343 0.11620079 495 1520831700 2018.03.12 05:15 83.20200000 83.21800000 83.19700000 83.23200000 83.30513168 0.11475734 338 1520832000 2018.03.12 05:20 83.21700000 83.22400000 83.20700000 83.22900000 83.29740485 0.11436725 298 1520832300 2018.03.12 05:25 83.22200000 83.26100000 83.21400000 83.26400000 83.29393772 0.11142856 465 1520832600 2018.03.12 05:30 83.26200000 83.22200000 83.21600000 83.26200000 83.28708651 0.10706969 431 1520832900 2018.03.12 05:35 83.22200000 83.23400000 83.20300000 83.23800000 83.28203065 0.10253631 624 1520833200 2018.03.12 05:40 83.23400000 83.25000000 83.23000000 83.26000000 83.27898011 0.09412485 342 1520833500 2018.03.12 05:45 83.25100000 83.22600000 83.22400000 83.25100000 83.27393439 0.08380646 238 1520833800 2018.03.12 05:50 83.22700000 83.21700000 83.20300000 83.23800000 83.26851207 0.07145141 406 1520834100 2018.03.12 05:55 83.21800000 83.23700000 83.21100000 83.23900000 83.26551092 0.05935950 337 1520834400 2018.03.12 06:00 83.23800000 83.25300000 83.23800000 83.26500000 83.26431940 0.04765651 458 1520834700 2018.03.12 06:05 83.25300000 83.24900000 83.23300000 83.26200000 83.26286041 0.04005108 421 1520835000 2018.03.12 06:10 83.25000000 83.26400000 83.24800000 83.27000000 83.26296894 0.03764775 422 1520835300 2018.03.12 06:15 83.26500000 83.26700000 83.25800000 83.28000000 83.26335285 0.03789454 403 1520835600 2018.03.12 06:20 83.26800000 83.25600000 83.24500000 83.26900000 83.26265258 0.03725959 275 1520835900 2018.03.12 06:25 83.25600000 83.26600000 83.25400000 83.28100000 83.26297138 0.03750358 224 1520836200 2018.03.12 06:30 83.26800000 83.26300000 83.23700000 83.26800000 83.26297411 0.03647916 260 1520836500 2018.03.12 06:35 83.26400000 83.27500000 83.25900000 83.27600000 83.26411943 0.03604152 358 1520836800 2018.03.12 06:40 83.27600000 83.27800000 83.27000000 83.28200000 83.26544139 0.03348975 215 1520837100 2018.03.12 06:45 83.27700000 83.25500000 83.25500000 83.27700000 83.26444697 0.02836141 102 1520837400 2018.03.12 06:50 83.25600000 83.25100000 83.24800000 83.25900000 83.26316631 0.02392524 146 1520837700 2018.03.12 06:55 83.25100000 83.26400000 83.24800000 83.26400000 83.26324571 0.02173601 290 1520838000 2018.03.12 07:00 83.26500000 83.25600000 83.25300000 83.26500000 83.26255564 0.01957803 245 1520838300 2018.03.12 07:05 83.25600000 83.26500000 83.25400000 83.26900000 83.26278844 0.01970430 236 1520838600 2018.03.12 07:10 83.26500000 83.25800000 83.25400000 83.26500000 83.26233239 0.01727993 118 1520838900 2018.03.12 07:15 83.25700000 83.25300000 83.23900000 83.25700000 83.26144360 0.01583783 279 1520839200 2018.03.12 07:20 83.25300000 83.24000000 83.23700000 83.25900000 83.25940135 0.01561098 439 1520839500 2018.03.12 07:25 83.24000000 83.23000000 83.22400000 83.25100000 83.25660122 0.01461144 456 1520839800 2018.03.12 07:30 83.22900000 83.18300000 83.16800000 83.23900000 83.24959158 0.02016655 606 1520840100 2018.03.12 07:35 83.18300000 83.12700000 83.09600000 83.18300000 83.23791619 0.03523031 973 1520840400 2018.03.12 07:40 83.12800000 83.12100000 83.09800000 83.13400000 83.22678132 0.04590254 689 1520840700 2018.03.12 07:45 83.12200000 83.11800000 83.11300000 83.13600000 83.21642119 0.05423369 399 1520841000 2018.03.12 07:50 83.11900000 83.08200000 83.06200000 83.11900000 83.20361917 0.06422884 569 1520841300 2018.03.12 07:55 83.08200000 83.09000000 83.05300000 83.09600000 83.19279830 0.07047617 392 1520841600 2018.03.12 08:00 83.09200000 83.10100000 83.06900000 83.11000000 83.18405560 0.07446305 636 1520841900 2018.03.12 08:05 83.10200000 83.15600000 83.09300000 83.17000000 83.18138364 0.07320066 748 1520842200 2018.03.12 08:10 83.15600000 83.20400000 83.15600000 83.24000000 83.18353758 0.07052507 1023 1520842500 2018.03.12 08:15 83.20200000 83.21800000 83.19400000 83.24200000 83.18681972 0.06733512 618 1520842800 2018.03.12 08:20 83.22000000 83.20600000 83.20300000 83.22800000 83.18864641 0.06414195 382 1520843100 2018.03.12 08:25 83.20500000 83.21700000 83.20400000 83.22400000 83.19134675 0.06263726 263 1520843400 2018.03.12 08:30 83.21900000 83.21600000 83.20200000 83.22900000 83.19369468 0.06153498 389 1520843700 2018.03.12 08:35 83.21700000 83.21400000 83.20800000 83.22200000 83.19562852 0.05988955 256 1520844000 2018.03.12 08:40 83.21300000 83.26600000 83.21300000 83.28000000 83.20233057 0.06161128 439 1520844300 2018.03.12 08:45 83.26700000 83.24800000 83.24600000 83.27100000 83.20668004 0.06206980 339 1520844600 2018.03.12 08:50 83.24800000 83.27000000 83.24300000 83.27500000 83.21271051 0.06467696 335 1520844900 2018.03.12 08:55 83.26800000 83.24300000 83.24100000 83.26800000 83.21559522 0.06558652 348 1520845200 2018.03.12 09:00 83.24200000 83.25400000 83.23600000 83.26800000 83.21925282 0.06752287 371 1520845500 2018.03.12 09:05 83.25400000 83.26900000 83.25400000 83.30400000 83.22399065 0.07053734 458 1520845800 2018.03.12 09:10 83.27000000 83.27800000 83.25300000 83.29000000 83.22913439 0.07323308 575 1520846100 2018.03.12 09:15 83.27900000 83.28700000 83.27100000 83.29700000 83.23464540 0.07299631 398 1520846400 2018.03.12 09:20 83.28800000 83.29500000 83.27700000 83.30000000 83.24039346 0.07185265 334 1520846700 2018.03.12 09:25 83.29600000 83.30500000 83.29400000 83.31900000 83.24654646 0.06999733 364 1520847000 2018.03.12 09:30 83.30600000 83.31300000 83.27800000 83.31300000 83.25287537 0.06312294 287 1520847300 2018.03.12 09:35 83.31100000 83.30100000 83.30100000 83.32300000 83.25745867 0.05371180 263 1520847600 2018.03.12 09:40 83.30100000 83.26600000 83.26000000 83.30600000 83.25827213 0.04093068 435 1520847900 2018.03.12 09:45 83.26700000 83.26200000 83.25000000 83.26900000 83.25862717 0.03397572 621 1520848200 2018.03.12 09:50 83.26200000 83.24000000 83.23300000 83.26800000 83.25685315 0.03201301 362 1520848500 2018.03.12 09:55 83.24100000 83.24000000 83.22800000 83.25100000 83.25524809 0.03121904 310 1520848800 2018.03.12 10:00 83.24000000 83.26600000 83.23300000 83.27100000 83.25627208 0.02907468 399 1520849100 2018.03.12 10:05 83.26500000 83.26000000 83.25800000 83.28100000 83.25662712 0.02762416 631 1520849400 2018.03.12 10:10 83.26000000 83.21600000 83.21600000 83.26800000 83.25275787 0.02898535 547 1520849700 2018.03.12 10:15 83.21700000 83.18600000 83.18600000 83.21900000 83.24639998 0.03408388 771 1520850000 2018.03.12 10:20 83.18600000 83.17100000 83.17100000 83.20800000 83.23921903 0.04064611 863 1520850300 2018.03.12 10:25 83.17200000 83.15500000 83.15000000 83.19100000 83.23119817 0.04797846 663 1520850600 2018.03.12 10:30 83.15500000 83.19200000 83.15400000 83.20800000 83.22746501 0.04957239 610 1520850900 2018.03.12 10:35 83.19000000 83.18100000 83.16800000 83.20100000 83.22303977 0.05238754 670 1520851200 2018.03.12 10:40 83.18200000 83.19900000 83.17700000 83.23800000 83.22075027 0.05317048 646 1520851500 2018.03.12 10:45 83.20000000 83.18800000 83.17400000 83.21200000 83.21763119 0.05380010 565 1520851800 2018.03.12 10:50 83.18900000 83.19500000 83.18500000 83.22100000 83.21547584 0.05311531 401 1520852100 2018.03.12 10:55 83.19400000 83.18700000 83.16100000 83.20100000 83.21276386 0.05193274 425 1520852400 2018.03.12 11:00 83.18700000 83.15700000 83.14600000 83.18700000 83.20745301 0.05159363 739 1520852700 2018.03.12 11:05 83.15700000 83.17800000 83.15500000 83.18400000 83.20464797 0.04790178 542 1520853000 2018.03.12 11:10 83.18000000 83.15900000 83.15700000 83.18800000 83.20030054 0.04332158 430 1520853300 2018.03.12 11:15 83.15800000 83.14900000 83.13200000 83.15900000 83.19541477 0.03930935 510 1520853600 2018.03.12 11:20 83.15000000 83.09100000 83.08500000 83.15400000 83.18547051 0.04363518 487 1520853900 2018.03.12 11:25 83.08700000 83.06400000 83.06100000 83.09600000 83.17390189 0.04941470 757 1520854200 2018.03.12 11:30 83.06500000 83.03800000 83.02300000 83.07000000 83.16095885 0.05750251 517 1520854500 2018.03.12 11:35 83.03800000 83.06300000 83.02600000 83.06500000 83.15162944 0.06026389 457 1520854800 2018.03.12 11:40 83.06400000 83.06300000 83.05500000 83.07200000 83.14318854 0.05909197 393 1520855100 2018.03.12 11:45 83.06200000 83.06300000 83.02500000 83.06400000 83.13555154 0.05668597 564 1520855400 2018.03.12 11:50 83.06300000 83.09800000 83.05600000 83.10100000 83.13197520 0.05474112 454 1520855700 2018.03.12 11:55 83.09700000 83.14200000 83.09300000 83.14600000 83.13292994 0.05336353 472 1520856000 2018.03.12 12:00 83.14200000 83.11600000 83.11600000 83.14400000 83.13131757 0.05287021 374 1520856300 2018.03.12 12:05 83.11500000 83.10100000 83.09600000 83.11600000 83.12843018 0.05311150 282 1520856600 2018.03.12 12:10 83.10200000 83.11100000 83.09500000 83.11900000 83.12677016 0.05130762 340 1520856900 2018.03.12 12:15 83.11200000 83.10000000 83.09700000 83.12300000 83.12422062 0.05009038 323 1520857200 2018.03.12 12:20 83.10100000 83.10500000 83.10100000 83.11200000 83.12239009 0.04722246 301 1520857500 2018.03.12 12:25 83.10500000 83.12400000 83.09700000 83.12600000 83.12254341 0.04491198 273 1520857800 2018.03.12 12:30 83.12400000 83.07400000 83.07300000 83.12400000 83.11792023 0.04207071 274 1520858100 2018.03.12 12:35 83.07500000 83.07400000 83.07400000 83.07500000 83.11373735 0.03904681 3