Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.00000000 0.00000000 0.00010000 4.00000000 0.00000000 0.00010000 0.00010000 2000.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1489575000 2017.03.15 10:50 2.64170000 2.64020000 2.64020000 2.64200000 2.64020000 0.00000000 12 1489575300 2017.03.15 10:55 2.63970000 2.64050000 2.63920000 2.64050000 2.64022857 0.00000000 14 1489575600 2017.03.15 11:00 2.64070000 2.63970000 2.63970000 2.64150000 2.64017823 0.00000000 23 1489575900 2017.03.15 11:05 2.63950000 2.64220000 2.63920000 2.64250000 2.64037078 0.00000000 33 1489576200 2017.03.15 11:10 2.64200000 2.64470000 2.64200000 2.64470000 2.64078309 0.00000000 26 1489576500 2017.03.15 11:15 2.64570000 2.65070000 2.64570000 2.65270000 2.64172756 0.00000000 50 1489576800 2017.03.15 11:20 2.65120000 2.65370000 2.65070000 2.65520000 2.64286779 0.00000000 53 1489577100 2017.03.15 11:25 2.65420000 2.65870000 2.65400000 2.66020000 2.64437562 0.00000000 64 1489577400 2017.03.15 11:30 2.65820000 2.65870000 2.65570000 2.66000000 2.64573984 0.00000000 33 1489577700 2017.03.15 11:35 2.65820000 2.65820000 2.65620000 2.65870000 2.64692653 0.00000000 33 1489578000 2017.03.15 11:40 2.65800000 2.65770000 2.65770000 2.65900000 2.64795257 0.00000000 38 1489578300 2017.03.15 11:45 2.65720000 2.65620000 2.65570000 2.65800000 2.64873804 0.00000000 27 1489578600 2017.03.15 11:50 2.65650000 2.65570000 2.65520000 2.65670000 2.64940108 0.00000000 24 1489578900 2017.03.15 11:55 2.65670000 2.65620000 2.65620000 2.65770000 2.65004860 0.00000000 14 1489579200 2017.03.15 12:00 2.65650000 2.65970000 2.65600000 2.65970000 2.65096778 0.00000000 28 1489579500 2017.03.15 12:05 2.65920000 2.65820000 2.65800000 2.66070000 2.65165656 0.00000000 28 1489579800 2017.03.15 12:10 2.65800000 2.65650000 2.65650000 2.65920000 2.65211784 0.00000000 31 1489580100 2017.03.15 12:15 2.65620000 2.65750000 2.65620000 2.65870000 2.65263043 0.00000000 24 1489580400 2017.03.15 12:20 2.65720000 2.65720000 2.65700000 2.65770000 2.65306563 0.00000000 8 1489580700 2017.03.15 12:25 2.65770000 2.65770000 2.65570000 2.65770000 2.65350700 0.00699847 20 1489581000 2017.03.15 12:30 2.65750000 2.65720000 2.65670000 2.65800000 2.65385871 0.00637908 16 1489581300 2017.03.15 12:35 2.65770000 2.65820000 2.65770000 2.65900000 2.65427217 0.00567122 7 1489581600 2017.03.15 12:40 2.65870000 2.65920000 2.65870000 2.66470000 2.65474148 0.00465133 42 1489581900 2017.03.15 12:45 2.65970000 2.65850000 2.65820000 2.66220000 2.65509944 0.00365125 42 1489582200 2017.03.15 12:50 2.65820000 2.66120000 2.65820000 2.66150000 2.65568044 0.00274103 35 1489582500 2017.03.15 12:55 2.66070000 2.65970000 2.65900000 2.66120000 2.65606326 0.00236821 29 1489582800 2017.03.15 13:00 2.65950000 2.65820000 2.65670000 2.66000000 2.65626676 0.00219145 29 1489583100 2017.03.15 13:05 2.65720000 2.65700000 2.65600000 2.65770000 2.65633659 0.00207489 25 1489583400 2017.03.15 13:10 2.65670000 2.65670000 2.65670000 2.65770000 2.65637120 0.00198242 26 1489583700 2017.03.15 13:15 2.65620000 2.65670000 2.65570000 2.65670000 2.65640252 0.00191890 22 1489584000 2017.03.15 13:20 2.65720000 2.65670000 2.65570000 2.65720000 2.65643085 0.00187860 10 1489584300 2017.03.15 13:25 2.65620000 2.65750000 2.65620000 2.65770000 2.65653267 0.00182216 23 1489584600 2017.03.15 13:30 2.65720000 2.65620000 2.65620000 2.65720000 2.65650099 0.00183642 16 1489584900 2017.03.15 13:35 2.65670000 2.65620000 2.65570000 2.65670000 2.65647232 0.00185681 14 1489585200 2017.03.15 13:40 2.65650000 2.65620000 2.65520000 2.65770000 2.65644639 0.00172945 31 1489585500 2017.03.15 13:45 2.65600000 2.65470000 2.65470000 2.65600000 2.65628006 0.00183064 17 1489585800 2017.03.15 13:50 2.65500000 2.65620000 2.65470000 2.65670000 2.65627244 0.00183489 17 1489586100 2017.03.15 13:55 2.65600000 2.65570000 2.65520000 2.65620000 2.65621792 0.00185143 11 1489586400 2017.03.15 14:00 2.65620000 2.65720000 2.65570000 2.65720000 2.65631145 0.00179602 18 1489586700 2017.03.15 14:05 2.65770000 2.65800000 2.65670000 2.65820000 2.65647227 0.00172060 26 1489587000 2017.03.15 14:10 2.65770000 2.65770000 2.65600000 2.65820000 2.65658919 0.00167618 16 1489587300 2017.03.15 14:15 2.65870000 2.65900000 2.65820000 2.65920000 2.65681879 0.00162461 20 1489587600 2017.03.15 14:20 2.65920000 2.65920000 2.65920000 2.66070000 2.65704558 0.00155430 32 1489587900 2017.03.15 14:25 2.65900000 2.66070000 2.65820000 2.66070000 2.65739362 0.00166080 15 1489588200 2017.03.15 14:30 2.66020000 2.65770000 2.65770000 2.66020000 2.65742280 0.00142876 13 1489588500 2017.03.15 14:35 2.65720000 2.65870000 2.65720000 2.65870000 2.65754443 0.00138053 6 1489588800 2017.03.15 14:40 2.65920000 2.65670000 2.65670000 2.65970000 2.65746401 0.00136993 10 1489589100 2017.03.15 14:45 2.65720000 2.65620000 2.65570000 2.65720000 2.65734363 0.00137680 13 1489589400 2017.03.15 14:50 2.65550000 2.65720000 2.65520000 2.65720000 2.65732995 0.00136846 18 1489589700 2017.03.15 14:55 2.65700000 2.65720000 2.65700000 2.65820000 2.65731757 0.00136079 17 1489590000 2017.03.15 15:00 2.65750000 2.65720000 2.65670000 2.65770000 2.65730638 0.00135367 14 1489590300 2017.03.15 15:05 2.65750000 2.65870000 2.65750000 2.65970000 2.65743910 0.00139248 10 1489590600 2017.03.15 15:10 2.65820000 2.66220000 2.65820000 2.66220000 2.65789252 0.00174012 17 1489590900 2017.03.15 15:15 2.66270000 2.66220000 2.66220000 2.66320000 2.65830276 0.00198747 13 1489591200 2017.03.15 15:20 2.66270000 2.66220000 2.66070000 2.66270000 2.65867392 0.00216337 11 1489591500 2017.03.15 15:25 2.66270000 2.66050000 2.66050000 2.66270000 2.65884784 0.00203496 14 1489591800 2017.03.15 15:30 2.66070000 2.65920000 2.65870000 2.66070000 2.65888138 0.00195187 31 1489592100 2017.03.15 15:35 2.65970000 2.66070000 2.65970000 2.66070000 2.65905458 0.00186701 17 1489592400 2017.03.15 15:40 2.66120000 2.66120000 2.66120000 2.66170000 2.65925890 0.00188650 3 1489592700 2017.03.15 15:45 2.66070000 2.66020000 2.66020000 2.66120000 2.65934853 0.00188073 6 1489593000 2017.03.15 15:50 2.66070000 2.65970000 2.65970000 2.66070000 2.65938200 0.00184657 15 1489593300 2017.03.15 15:55 2.65920000 2.66120000 2.65870000 2.66120000 2.65955515 0.00189147 20 1489593600 2017.03.15 16:00 2.66020000 2.65870000 2.65670000 2.66220000 2.65947370 0.00189518 66 1489593900 2017.03.15 16:05 2.65920000 2.65770000 2.65670000 2.66070000 2.65930478 0.00190574 60 1489594200 2017.03.15 16:10 2.65820000 2.65770000 2.65620000 2.65970000 2.65915194 0.00190868 54 1489594500 2017.03.15 16:15 2.65820000 2.65770000 2.65720000 2.65970000 2.65901366 0.00194289 29 1489594800 2017.03.15 16:20 2.65720000 2.65920000 2.65720000 2.65970000 2.65903141 0.00187019 29 1489595100 2017.03.15 16:25 2.65900000 2.65970000 2.65770000 2.65970000 2.65909509 0.00174974 34 1489595400 2017.03.15 16:30 2.66020000 2.66720000 2.65970000 2.66750000 2.65986698 0.00231132 74 1489595700 2017.03.15 16:35 2.66670000 2.66570000 2.66420000 2.66770000 2.66042251 0.00252185 58 1489596000 2017.03.15 16:40 2.66520000 2.66920000 2.66520000 2.66970000 2.66125846 0.00305927 70 1489596300 2017.03.15 16:45 2.66820000 2.66720000 2.66520000 2.66920000 2.66182432 0.00329900 62 1489596600 2017.03.15 16:50 2.66770000 2.66620000 2.66620000 2.67020000 2.66224105 0.00348427 53 1489596900 2017.03.15 16:55 2.66570000 2.66650000 2.66520000 2.66670000 2.66264667 0.00367483 24 1489597200 2017.03.15 17:00 2.66620000 2.65820000 2.65750000 2.66620000 2.66222317 0.00372070 54 1489597500 2017.03.15 17:05 2.65750000 2.65670000 2.65450000 2.66000000 2.66169716 0.00383742 81 1489597800 2017.03.15 17:10 2.65650000 2.65770000 2.65570000 2.65820000 2.66131648 0.00389140 43 1489598100 2017.03.15 17:15 2.65750000 2.65420000 2.65420000 2.65750000 2.66063872 0.00422002 42 1489598400 2017.03.15 17:20 2.65370000 2.65670000 2.65120000 2.65670000 2.66026360 0.00434499 46 1489598700 2017.03.15 17:25 2.65620000 2.65670000 2.65470000 2.65720000 2.65992421 0.00446300 35 1489599000 2017.03.15 17:30 2.65720000 2.65370000 2.65370000 2.65770000 2.65933143 0.00477037 51 1489599300 2017.03.15 17:35 2.65420000 2.65670000 2.65370000 2.65770000 2.65908082 0.00483826 45 1489599600 2017.03.15 17:40 2.65620000 2.65570000 2.65470000 2.65970000 2.65875883 0.00496772 59 1489599900 2017.03.15 17:45 2.65600000 2.64920000 2.64750000 2.65600000 2.65784847 0.00561541 76 1489600200 2017.03.15 17:50 2.64870000 2.65170000 2.64770000 2.65170000 2.65726290 0.00595425 59 1489600500 2017.03.15 17:55 2.65120000 2.65170000 2.65020000 2.65320000 2.65673310 0.00625312 32 1489600800 2017.03.15 18:00 2.65220000 2.65020000 2.64820000 2.65270000 2.65611090 0.00660052 42 1489601100 2017.03.15 18:05 2.65070000 2.65020000 2.64820000 2.65170000 2.65554796 0.00686926 56 1489601400 2017.03.15 18:10 2.65050000 2.64970000 2.64770000 2.65050000 2.65499101 0.00665188 37 1489601700 2017.03.15 18:15 2.64870000 2.65120000 2.64820000 2.65220000 2.65462996 0.00635820 60 1489602000 2017.03.15 18:20 2.65170000 2.65370000 2.65120000 2.65370000 2.65454139 0.00548190 35 1489602300 2017.03.15 18:25 2.65320000 2.65170000 2.65150000 2.65370000 2.65427078 0.00476637 40 1489602600 2017.03.15 18:30 2.65320000 2.65420000 2.65320000 2.65570000 2.65426404 0.00395017 30 1489602900 2017.03.15 18:35 2.65400000 2.65470000 2.65370000 2.65520000 2.65430556 0.00285901 37 1489603200 2017.03.15 18:40 2.65520000 2.65270000 2.65220000 2.65520000 2.65415265 0.00270300 25 1489603500 2017.03.15 18:45 2.65250000 2.65370000 2.65170000 2.65470000 2.65410954 0.00263066 27 1489603800 2017.03.15 18:50 2.65320000 2.65170000 2.65070000 2.65320000 2.65388006 0.00247174 36 1489604100 2017.03.15 18:55 2.65120000 2.65020000 2.65020000 2.65220000 2.65352958 0.00247937 18 1489604400 2017.03.15 19:00 2.64970000 2.65100000 2.64920000 2.65220000 2.65328867 0.00235241 35 1489604700 2017.03.15 19:05 2.65070000 2.65270000 2.65020000 2.65320000 2.65323260 0.00220528 28 1489605000 2017.03.15 19:10 2.65220000 2.65400000 2.65200000 2.65420000 2.65330569 0.00224033 25 1489605300 2017.03.15 19:15 2.65470000 2.65270000 2.65270000 2.65470000 2.65324800 0.00208063 20 1489605600 2017.03.15 19:20 2.65220000 2.65470000 2.65220000 2.65520000 2.65338629 0.00211565 27 1489605900 2017.03.15 19:25 2.65420000 2.65420000 2.65420000 2.65420000 2.65346379 0.00195002 1 1489606200 2017.03.15 19:30 2.65470000 2.65570000 2.65420000 2.65670000 2.65367676 0.00208330 22 1489606500 2017.03.15 19:35 2.65520000 2.65720000 2.65520000 2.65720000 2.65401231 0.00233732 20 1489606800 2017.03.15 19:40 2.65750000 2.65520000 2.65520000 2.65800000 2.65412542 0.00224416 25 1489607100 2017.03.15 19:45 2.65550000 2.65470000 2.65420000 2.65620000 2.65418014 0.00209233 18 1489607400 2017.03.15 19:50 2.65450000 2.65470000 2.65270000 2.65470000 2.65422965 0.00185866 35 1489607700 2017.03.15 19:55 2.65420000 2.65420000 2.65270000 2.65470000 2.65422683 0.00172992 49 1489608000 2017.03.15 20:00 2.65470000 2.65450000 2.65320000 2.65520000 2.65425284 0.00173480 19 1489608300 2017.03.15 20:05 2.65420000 2.65370000 2.65320000 2.65420000 2.65420019 0.00162977 18 1489608600 2017.03.15 20:10 2.65420000 2.65370000 2.65370000 2.65420000 2.65415255 0.00162244 9 1489608900 2017.03.15 20:15 2.65420000 2.65420000 2.65370000 2.65470000 2.65415707 0.00161893 17 1489609200 2017.03.15 20:20 2.65450000 2.65570000 2.65420000 2.65570000 2.65430402 0.00165078 16 1489609500 2017.03.15 20:25 2.65550000 2.65570000 2.65520000 2.65620000 2.65443697 0.00170219 7 1489609800 2017.03.15 20:30 2.65620000 2.65620000 2.65570000 2.65670000 2.65460488 0.00166463 15 1489610100 2017.03.15 20:35 2.65650000 2.65770000 2.65620000 2.65770000 2.65489965 0.00153551 16 1489610400 2017.03.15 20:40 2.65820000 2.65820000 2.65820000 2.65820000 2.65521397 0.00147998 1 1489610700 2017.03.15 20:45 2.65870000 2.65870000 2.65820000 2.65870000 2.65554597 0.00159635 5 1489611000 2017.03.15 20:50 2.65920000 2.65870000 2.65870000 2.65920000 2.65584636 0.00174215 3 1489611900 2017.03.15 21:05 2.66420000 2.66170000 2.66070000 2.66570000 2.65640385 0.00210520 39 1489612200 2017.03.15 21:10 2.66200000 2.66020000 2.66020000 2.66300000 2.65676538 0.00229269 51 1489612500 2017.03.15 21:15 2.66050000 2.66370000 2.66020000 2.66370000 2.65742582 0.00279903 55 1489612800 2017.03.15 21:20 2.66400000 2.66770000 2.66320000 2.66770000 2.65840432 0.00376004 54 1489613100 2017.03.15 21:25 2.66820000 2.66870000 2.66750000 2.67220000 2.65938486 0.00461904 56 1489613400 2017.03.15 21:30 2.66920000 2.66850000 2.66750000 2.67020000 2.66025297 0.00517770 49 1489613700 2017.03.15 21:35 2.66820000 2.67020000 2.66820000 2.67070000 2.66120030 0.00573238 48 1489614000 2017.03.15 21:40 2.67070000 2.67170000 2.67070000 2.67270000 2.66220027 0.00626898 56 1489614300 2017.03.15 21:45 2.67220000 2.67020000 2.67020000 2.67450000 2.66296215 0.00646061 72 1489614600 2017.03.15 21:50 2.67050000 2.67120000 2.66970000 2.67200000 2.66374671 0.00663082 41 1489614900 2017.03.15 21:55 2.67170000 2.66800000 2.66750000 2.67170000 2.66415179 0.00640119 49 1489615200 2017.03.15 22:00 2.66820000 2.66820000 2.66800000 2.67070000 2.66453733 0.00609695 56 1489615500 2017.03.15 22:05 2.66770000 2.66820000 2.66770000 2.66920000 2.66488616 0.00574704 34 1489615800 2017.03.15 22:10 2.66800000 2.66720000 2.66520000 2.66800000 2.66510652 0.00541133 32 1489616100 2017.03.15 22:15 2.66700000 2.66570000 2.66420000 2.66700000 2.66516304 0.00498877 36 1489616400 2017.03.15 22:20 2.66520000 2.66420000 2.66420000 2.66620000 2.66507132 0.00457982 21 1489616700 2017.03.15 22:25 2.66470000 2.66720000 2.66470000 2.66720000 2.66527406 0.00426469 29 1489617000 2017.03.15 22:30 2.66670000 2.66670000 2.66570000 2.66720000 2.66540986 0.00393939 22 1489617300 2017.03.15 22:35 2.66620000 2.66800000 2.66620000 2.66850000 2.66565654 0.00360286 23 1489617600 2017.03.15 22:40 2.66670000 2.66650000 2.66620000 2.66670000 2.66573687 0.00321828 14 1489617900 2017.03.15 22:45 2.66620000 2.66600000 2.66600000 2.66670000 2.66576193 0.00307624 24 1489618200 2017.03.15 22:50 2.66620000 2.66620000 2.66620000 2.66670000 2.66580365 0.00278678 19 1489618500 2017.03.15 22:55 2.66570000 2.66550000 2.66520000 2.66670000 2.66577473 0.00276861 23 1489658400 2017.03.16 10:00 2.68270000 2.68170000 2.68120000 2.68270000 2.66729142 0.00377154 13 1489658700 2017.03.16 10:05 2.68220000 2.68300000 2.68200000 2.68300000 2.66878748 0.00479331 14 1489659000 2017.03.16 10:10 2.68270000 2.68500000 2.68220000 2.68620000 2.67033153 0.00588736 39 1489659300 2017.03.16 10:15 2.68470000 2.68370000 2.68370000 2.68770000 2.67160472 0.00665327 37 1489659600 2017.03.16 10:20 2.68420000 2.68120000 2.68120000 2.68420000 2.67251855 0.00710495 35 1489659900 2017.03.16 10:25 2.68100000 2.68370000 2.68020000 2.68420000 2.67358345 0.00768180 28 1489660200 2017.03.16 10:30 2.68320000 2.68320000 2.68170000 2.68370000 2.67449931 0.00813976 26 1489660500 2017.03.16 10:35 2.68350000 2.68470000 2.68320000 2.68470000 2.67547081 0.00852290 11 1489660800 2017.03.16 10:40 2.68500000 2.68770000 2.68470000 2.69070000 2.67663549 0.00903546 59 1489661100 2017.03.16 10:45 2.68800000 2.68720000 2.68720000 2.68950000 2.67764164 0.00935590 26 1489661400 2017.03.16 10:50 2.68750000 2.68620000 2.68620000 2.68750000 2.67845672 0.00942418 21 1489661700 2017.03.16 10:55 2.68570000 2.68700000 2.68470000 2.68750000 2.67927036 0.00932664 34 1489662000 2017.03.16 11:00 2.68720000 2.68920000 2.68620000 2.68920000 2.68021604 0.00910766 43 1489662300 2017.03.16 11:05 2.68900000 2.68670000 2.68620000 2.68920000 2.68083356 0.00882621 52 1489662600 2017.03.16 11:10 2.68620000 2.68600000 2.68420000 2.68620000 2.68132561 0.00836049 37 1489662900 2017.03.16 11:15 2.68570000 2.68400000 2.68320000 2.68570000 2.68158031 0.00784190 42 1489663200 2017.03.16 11:20 2.68370000 2.68470000 2.68320000 2.68520000 2.68187742 0.00709739 40 1489663500 2017.03.16 11:25 2.68500000 2.68620000 2.68470000 2.68620000 2.68228910 0.00615081 39 1489663800 2017.03.16 11:30 2.68670000 2.68620000 2.68620000 2.68770000 2.68266156 0.00494107 27 1489664100 2017.03.16 11:35 2.68650000 2.68520000 2.68500000 2.68650000 2.68290332 0.00297955 26 1489664400 2017.03.16 11:40 2.68570000 2.68520000 2.68520000 2.68720000 2.68312205 0.00284050 41 1489664700 2017.03.16 11:45 2.68470000 2.68470000 2.68470000 2.68570000 2.68327233 0.00274493 34 1489665000 2017.03.16 11:50 2.68420000 2.68320000 2.68220000 2.68470000 2.68326544 0.00272279 27 1489665300 2017.03.16 11:55 2.68370000 2.68520000 2.68350000 2.68570000 2.68344969 0.00261719 28 1489665600 2017.03.16 12:00 2.68470000 2.68420000 2.68370000 2.68570000 2.68352115 0.00251675 22 1489665900 2017.03.16 12:05 2.68470000 2.68420000 2.68370000 2.68570000 2.68358580 0.00246940 35 1489666200 2017.03.16 12:10 2.68450000 2.68570000 2.68370000 2.68670000 2.68378715 0.00234845 34 1489666500 2017.03.16 12:15 2.68550000 2.68420000 2.68400000 2.68670000 2.68382647 0.00231031 30 1489666800 2017.03.16 12:20 2.68470000 2.68670000 2.68370000 2.68670000 2.68410014 0.00202659 19 1489667100 2017.03.16 12:25 2.68620000 2.68870000 2.68620000 2.68870000 2.68453822 0.00187110 31 1489667400 2017.03.16 12:30 2.68850000 2.68750000 2.68720000 2.68870000 2.68482030 0.00179052 18 1489667700 2017.03.16 12:35 2.68770000 2.68820000 2.68720000 2.68870000 2.68514217 0.00173657 11 1489668000 2017.03.16 12:40 2.68870000 2.68820000 2.68820000 2.68920000 2.68543339 0.00154712 9 1489668300 2017.03.16 12:45 2.68870000 2.68820000 2.68800000 2.68870000 2.68569688 0.00160055 14 1489668600 2017.03.16 12:50 2.68800000 2.68770000 2.68770000 2.68800000 2.68588765 0.00164766 2 1489668900 2017.03.16 12:55 2.68720000 2.68720000 2.68670000 2.68770000 2.68601264 0.00161060 9 1489669200 2017.03.16 13:00 2.68770000 2.69320000 2.68720000 2.69320000 2.68669715 0.00221491 39 1489669500 2017.03.16 13:05 2.69270000 2.69270000 2.69120000 2.69320000 2.68726885 0.00262436 23 1489669800 2017.03.16 13:10 2.69320000 2.69200000 2.69150000 2.69370000 2.68771944 0.00288097 18 1489670100 2017.03.16 13:15 2.69170000 2.69070000 2.69070000 2.69170000 2.68800330 0.00294959 7 1489670400 2017.03.16 13:20 2.69050000 2.69150000 2.69020000 2.69220000 2.68833632 0.00303888 23 1489670700 2017.03.16 13:25 2.69120000 2.68970000 2.68970000 2.69170000 2.68846619 0.00296397 22 1489671000 2017.03.16 13:30 2.69020000 2.69000000 2.68920000 2.69100000 2.68861227 0.00275506 33 1489671300 2017.03.16 13:35 2.69020000 2.69120000 2.68970000 2.69120000 2.68885872 0.00272345 29 1489671600 2017.03.16 13:40 2.69150000 2.69100000 2.69000000 2.69150000 2.68906265 0.00256434 28 1489671900 2017.03.16 13:45 2.69120000 2.68920000 2.68920000 2.69120000 2.68907573 0.00232201 19 1489672200 2017.03.16 13:50 2.68870000 2.68870000 2.68850000 2.68920000 2.68903995 0.00220185 14 1489672500 2017.03.16 13:55 2.68900000 2.68870000 2.68820000 2.68920000 2.68900757 0.00192788 30 1489672800 2017.03.16 14:00 2.68920000 2.68820000 2.68820000 2.68920000 2.68893066 0.00189314 36 1489673100 2017.03.16 14:05 2.68770000 2.68870000 2.68770000 2.68870000 2.68890869 0.00190131 6 1489673400 2017.03.16 14:10 2.68920000 2.68920000 2.68820000 2.68920000 2.68893644 0.00186448 7 1489673700 2017.03.16 14:15 2.68870000 2.68870000 2.68820000 2.68920000 2.68891392 0.00186774 9 1489674000 2017.03.16 14:20 2.68820000 2.68770000 2.68670000 2.68820000 2.68879831 0.00193238 16 1489674300 2017.03.16 14:25 2.68670000 2.68720000 2.68570000 2.68720000 2.68864609 0.00203210 22 1489674600 2017.03.16 14:30 2.68670000 2.68770000 2.68670000 2.68820000 2.68855598 0.00207852 9 1489674900 2017.03.16 14:35 2.68820000 2.68920000 2.68820000 2.68920000 2.68861732 0.00202611 16 1489675200 2017.03.16 14:40 2.68900000 2.68920000 2.68900000 2.69070000 2.68867281 0.00172351 12 1489675500 2017.03.16 14:45 2.68950000 2.69050000 2.68870000 2.69070000 2.68884683 0.00144441 42 1489675800 2017.03.16 14:50 2.69070000 2.68970000 2.68870000 2.69070000 2.68892808 0.00124614 25 1489676100 2017.03.16 14:55 2.68920000 2.69020000 2.68920000 2.69020000 2.68904922 0.00118275 14 1489676400 2017.03.16 15:00 2.69070000 2.69020000 2.68970000 2.69120000 2.68915882 0.00106485 24 1489676700 2017.03.16 15:05 2.68970000 2.69020000 2.68970000 2.69070000 2.68925798 0.00107761 29 1489677000 2017.03.16 15:10 2.69170000 2.69270000 2.69170000 2.69470000 2.68958579 0.00131801 44 1489677300 2017.03.16 15:15 2.69320000 2.69270000 2.69170000 2.69320000 2.68988238 0.00149750 17 1489677600 2017.03.16 15:20 2.69220000 2.69120000 2.69120000 2.69270000 2.69000787 0.00154308 33 1489677900 2017.03.16 15:25 2.69070000 2.69150000 2.69070000 2.69170000 2.69014998 0.00161074 16 1489678200 2017.03.16 15:30 2.69120000 2.68970000 2.68970000 2.69170000 2.69010712 0.00156808 33 1489678500 2017.03.16 15:35 2.69020000 2.68870000 2.68770000 2.69070000 2.68997311 0.00153482 39 1489678800 2017.03.16 15:40 2.68850000 2.69070000 2.68820000 2.69070000 2.69004234 0.00150214 21 1489679100 2017.03.16 15:45 2.69020000 2.69170000 2.68970000 2.69170000 2.69020021 0.00153757 10 1489679400 2017.03.16 15:50 2.69220000 2.69170000 2.69170000 2.69220000 2.69034305 0.00157748 13 1489679700 2017.03.16 15:55 2.69120000 2.69170000 2.69070000 2.69270000 2.69047228 0.00158048 20 1489680000 2017.03.16 16:00 2.69120000 2.68620000 2.68620000 2.69170000 2.69006540 0.00170683 74 1489680300 2017.03.16 16:05 2.68670000 2.68870000 2.68470000 2.68920000 2.68993536 0.00162763 49 1489680600 2017.03.16 16:10 2.68820000 2.68870000 2.68720000 2.69100000 2.68981771 0.00160147 52 1489680900 2017.03.16 16:15 2.68920000 2.68770000 2.68720000 2.68920000 2.68961602 0.00171950 46 1489681200 2017.03.16 16:20 2.68670000 2.68520000 2.68320000 2.68720000 2.68919545 0.00209908 60 1489681500 2017.03.16 16:25 2.68500000 2.68550000 2.68370000 2.68620000 2.68884350 0.00234606 40 1489681800 2017.03.16 16:30 2.68570000 2.67670000 2.67670000 2.68570000 2.68768698 0.00383733 71 1489682100 2017.03.16 16:35 2.67720000 2.67620000 2.67520000 2.67970000 2.68659298 0.00487032 79 1489682400 2017.03.16 16:40 2.67520000 2.67470000 2.67420000 2.67800000 2.68546031 0.00580665 58 1489682700 2017.03.16 16:45 2.67420000 2.67820000 2.67320000 2.67820000 2.68476885 0.00615173 74 1489683000 2017.03.16 16:50 2.67850000 2.67970000 2.67720000 2.67970000 2.68428611 0.00614392 57 1489683300 2017.03.16 16:55 2.67920000 2.67970000 2.67670000 2.68020000 2.68384933 0.00605722 52 1489683600 2017.03.16 17:00 2.67920000 2.68150000 2.67870000 2.68250000 2.68362559 0.00590997 55 1489683900 2017.03.16 17:05 2.68120000 2.67970000 2.67820000 2.68200000 2.68325172 0.00578695 55 1489684200 2017.03.16 17:10 2.68020000 2.67720000 2.67620000 2.68170000 2.68267537 0.00586868 72 1489684500 2017.03.16 17:15 2.67750000 2.67770000 2.67420000 2.67870000 2.68220152 0.00590150 62 1489684800 2017.03.16 17:20 2.67820000 2.67920000 2.67720000 2.67970000 2.68191566 0.00566891 47 1489685100 2017.03.16 17:25 2.67870000 2.67670000 2.67620000 2.67870000 2.68141893 0.00540090 30 1489685400 2017.03.16 17:30 2.67620000 2.67970000 2.67520000 2.67970000 2.68125523 0.00490873 39 1489685700 2017.03.16 17:35 2.67920000 2.67920000 2.67820000 2.68170000 2.68105949 0.00433051 43 1489686000 2017.03.16 17:40 2.67970000 2.68070000 2.67720000 2.68070000 2.68102525 0.00417257 48 1489686300 2017.03.16 17:45 2.68120000 2.68020000 2.67920000 2.68220000 2.68094666 0.00379164 44 1489686600 2017.03.16 17:50 2.68070000 2.67970000 2.67870000 2.68070000 2.68082793 0.00334360 53 1489686900 2017.03.16 17:55 2.67920000 2.67720000 2.67670000 2.67920000 2.68048241 0.00291404 36 1489687200 2017.03.16 18:00 2.67670000 2.66870000 2.66820000 2.67720000 2.67936028 0.00330409 67 1489687500 2017.03.16 18:05 2.66900000 2.67120000 2.66770000 2.67170000 2.67858311 0.00322018 45 1489687800 2017.03.16 18:10 2.67070000 2.67170000 2.67020000 2.67350000 2.67792757 0.00339000 50 1489688100 2017.03.16 18:15 2.67150000 2.67220000 2.67120000 2.67320000 2.67738209 0.00353986 30 1489688400 2017.03.16 18:20 2.67170000 2.67420000 2.67170000 2.67620000 2.67707903 0.00355918 50 1489688700 2017.03.16 18:25 2.67370000 2.67400000 2.67320000 2.67520000 2.67678579 0.00362236 40 1489689000 2017.03.16 18:30 2.67420000 2.67220000 2.67220000 2.67620000 2.67634905 0.00371524 60 1489689300 2017.03.16 18:35 2.67170000 2.67320000 2.67170000 2.67370000 2.67604914 0.00371496 49 1489689600 2017.03.16 18:40 2.67270000 2.67270000 2.67220000 2.67570000 2.67573018 0.00358615 44 1489689900 2017.03.16 18:45 2.67320000 2.67420000 2.67320000 2.67520000 2.67558444 0.00348854 34 1489690200 2017.03.16 18:50 2.67470000 2.67550000 2.67320000 2.67620000 2.67557640 0.00346966 28 1489690500 2017.03.16 18:55 2.67570000 2.67720000 2.67520000 2.67770000 2.67573103 0.00346390 36 1489690800 2017.03.16 19:00 2.67670000 2.67520000 2.67520000 2.67720000 2.67568046 0.00337164 37 1489691100 2017.03.16 19:05 2.67570000 2.67720000 2.67520000 2.67720000 2.67582517 0.00340016 32 1489691400 2017.03.16 19:10 2.67620000 2.67720000 2.67620000 2.67720000 2.67595611 0.00333031 29 1489691700 2017.03.16 19:15 2.67700000 2.67670000 2.67620000 2.67720000 2.67602696 0.00327493 15 1489692000 2017.03.16 19:20 2.67720000 2.67420000 2.67370000 2.67720000 2.67585296 0.00306254 24 1489692300 2017.03.16 19:25 2.67370000 2.67220000 2.67120000 2.67420000 2.67550506 0.00285707 35 1489692600 2017.03.16 19:30 2.67270000 2.67070000 2.66920000 2.67370000 2.67504744 0.00267573 55 1489692900 2017.03.16 19:35 2.67020000 2.67070000 2.67020000 2.67220000 2.67463339 0.00260929 32 1489693200 2017.03.16 19:40 2.67020000 2.67120000 2.67020000 2.67270000 2.67430640 0.00226296 37 1489693500 2017.03.16 19:45 2.67150000 2.67120000 2.66970000 2.67170000 2.67401056 0.00219952 36 1489693800 2017.03.16 19:50 2.67150000 2.67420000 2.67120000 2.67450000 2.67402860 0.00214020 49 1489694100 2017.03.16 19:55 2.67370000 2.67520000 2.67320000 2.67570000 2.67414016 0.00212385 42 1489694400 2017.03.16 20:00 2.67470000 2.67570000 2.67470000 2.67570000 2.67428872 0.00216496 9 1489699200 2017.03.16 21:20 2.67620000 2.67620000 2.67620000 2.67670000 2.67447074 0.00222549 3 1489699500 2017.03.16 21:25 2.67670000 2.67720000 2.67620000 2.67770000 2.67473067 0.00227529 24 1489699800 2017.03.16 21:30 2.67670000 2.67770000 2.67650000 2.67770000 2.67501347 0.00237614 10 1489700100 2017.03.16 21:35 2.67820000 2.67770000 2.67770000 2.67820000 2.67526933 0.00242503 2 1489700400 2017.03.16 21:40 2.67820000 2.67820000 2.67820000 2.67870000 2.67554844 0.00253870 3 1489700700 2017.03.16 21:45 2.67770000 2.67770000 2.67720000 2.67820000 2.67575335 0.00262133 30 1489701000 2017.03.16 21:50 2.67820000 2.67770000 2.67750000 2.67920000 2.67593874 0.00268249 23 1489701300 2017.03.16 21:55 2.67750000 2.67620000 2.67620000 2.67820000 2.67596363 0.00268454 9 1489701600 2017.03.16 22:00 2.67600000 2.67620000 2.67570000 2.67670000 2.67598614 0.00267731 27 1489701900 2017.03.16 22:05 2.67570000 2.67620000 2.67570000 2.67670000 2.67600651 0.00267041 13 1489702200 2017.03.16 22:10 2.67570000 2.67570000 2.67570000 2.67620000 2.67597731 0.00265701 19 1489702500 2017.03.16 22:15 2.67520000 2.67470000 2.67450000 2.67520000 2.67585567 0.00260591 6 1489702800 2017.03.16 22:20 2.67500000 2.67470000 2.67420000 2.67520000 2.67574560 0.00246336 10 1489703100 2017.03.16 22:25 2.67500000 2.67420000 2.67420000 2.67520000 2.67559840 0.00220044 15 1489703400 2017.03.16 22:30 2.67370000 2.67370000 2.67370000 2.67370000 2.67541760 0.00196129 1 1489703700 2017.03.16 22:35 2.67420000 2.67370000 2.67370000 2.67420000 2.67525402 0.00179552 2 1489704000 2017.03.16 22:40 2.67420000 2.67420000 2.67420000 2.67420000 2.67515364 0.00160855 1 1489704300 2017.03.16 22:45 2.67450000 2.67420000 2.67420000 2.67470000 2.67506281 0.00164990 4 1489704600 2017.03.16 22:50 2.67470000 2.67470000 2.67420000 2.67470000 2.67502826 0.00166783 5 1489704900 2017.03.16 22:55 2.67450000 2.67370000 2.67270000 2.67470000 2.67490176 0.00174344 12 1489744800 2017.03.17 10:00 2.66120000 2.66270000 2.66120000 2.66370000 2.67373969 0.00347770 30 1489745100 2017.03.17 10:05 2.66300000 2.66170000 2.66150000 2.66370000 2.67259305 0.00461366 27 1489745400 2017.03.17 10:10 2.66200000 2.66270000 2.66120000 2.66300000 2.67165086 0.00524588 18 1489745700 2017.03.17 10:15 2.66320000 2.66350000 2.66120000 2.66370000 2.67087458 0.00560549 22 1489746000 2017.03.17 10:20 2.66370000 2.66120000 2.66120000 2.66370000 2.66995319 0.00602301 21 1489746300 2017.03.17 10:25 2.66100000 2.65970000 2.65920000 2.66100000 2.66897670 0.00645424 22 1489746600 2017.03.17 10:30 2.65950000 2.66020000 2.65820000 2.66020000 2.66814082 0.00666566 22 1489746900 2017.03.17 10:35 2.65970000 2.66020000 2.65970000 2.66120000 2.66738455 0.00684089 19 1489747200 2017.03.17 10:40 2.66050000 2.66020000 2.65970000 2.66070000 2.66670031 0.00690006 10 1489747500 2017.03.17 10:45 2.65970000 2.66020000 2.65970000 2.66070000 2.66608123 0.00685155 11 1489747800 2017.03.17 10:50 2.66000000 2.65970000 2.65970000 2.66070000 2.66547350 0.00676961 18 1489748100 2017.03.17 10:55 2.66000000 2.66120000 2.65970000 2.66120000 2.66506650 0.00658293 16 1489748400 2017.03.17 11:00 2.66170000 2.66020000 2.65920000 2.66220000 2.66460302 0.00637017 23 1489748700 2017.03.17 11:05 2.66000000 2.66020000 2.65870000 2.66020000 2.66418369 0.00611226 24 1489749000 2017.03.17 11:10 2.66070000 2.66400000 2.66070000 2.66470000 2.66416619 0.00573075 30 1489749300 2017.03.17 11:15 2.66420000 2.66420000 2.66270000 2.66420000 2.66416941 0.00531963 34 1489749600 2017.03.17 11:20 2.66370000 2.66300000 2.66270000 2.66370000 2.66405804 0.00481357 29 1489749900 2017.03.17 11:25 2.66270000 2.66170000 2.66120000 2.66270000 2.66383346 0.00421500 23 1489750200 2017.03.17 11:30 2.66200000 2.66320000 2.66200000 2.66420000 2.66377313 0.00341835 25 1489750500 2017.03.17 11:35 2.66370000 2.66500000 2.66370000 2.66520000 2.66388998 0.00270614 30 1489750800 2017.03.17 11:40 2.66470000 2.66620000 2.66370000 2.66770000 2.66410998 0.00290496 51 1489751100 2017.03.17 11:45 2.66670000 2.66820000 2.66500000 2.66870000 2.66449951 0.00325534 36 1489751400 2017.03.17 11:50 2.66870000 2.66820000 2.66720000 2.66870000 2.66485193 0.00355620 41 1489751700 2017.03.17 11:55 2.66850000 2.66970000 2.66800000 2.67020000 2.66531365 0.00397743 28 1489752000 2017.03.17 12:00 2.66920000 2.67270000 2.66920000 2.67320000 2.66601712 0.00457121 23 1489752300 2017.03.17 12:05 2.67300000 2.67320000 2.67270000 2.67420000 2.66670120 0.00496108 23 1489752600 2017.03.17 12:10 2.67370000 2.67320000 2.67270000 2.67420000 2.66732013 0.00523892 20 1489752900 2017.03.17 12:15 2.67370000 2.67270000 2.67120000 2.67370000 2.66783250 0.00535212 32 1489753200 2017.03.17 12:20 2.67320000 2.67450000 2.67320000 2.67570000 2.66846750 0.00553258 30 1489753500 2017.03.17 12:25 2.67470000 2.68170000 2.67470000 2.68300000 2.66972774 0.00639481 59 1489753800 2017.03.17 12:30 2.68070000 2.68020000 2.68020000 2.68270000 2.67072510 0.00674323 30 1489754100 2017.03.17 12:35 2.68050000 2.68070000 2.67970000 2.68070000 2.67167509 0.00705927 35 1489754400 2017.03.17 12:40 2.68120000 2.68150000 2.68020000 2.68370000 2.67261079 0.00719110 40 1489754700 2017.03.17 12:45 2.68120000 2.67920000 2.67920000 2.68170000 2.67323834 0.00695763 22 1489755000 2017.03.17 12:50 2.67970000 2.68150000 2.67920000 2.68170000 2.67402516 0.00707690 32 1489755300 2017.03.17 12:55 2.68120000 2.68020000 2.68020000 2.68220000 2.67461324 0.00699426 32 1489755600 2017.03.17 13:00 2.68070000 2.68070000 2.68020000 2.68120000 2.67519293 0.00673884 20 1489755900 2017.03.17 13:05 2.68050000 2.67920000 2.67900000 2.68070000 2.67557456 0.00614178 41 1489756200 2017.03.17 13:10 2.67970000 2.67970000 2.67900000 2.67970000 2.67596746 0.00558567 22 1489756500 2017.03.17 13:15 2.68000000 2.68120000 2.67970000 2.68170000 2.67646580 0.00515277 14 1489756800 2017.03.17 13:20 2.68170000 2.68220000 2.68120000 2.68270000 2.67701191 0.00475591 23 1489757100 2017.03.17 13:25 2.68270000 2.68070000 2.68070000 2.68270000 2.67736316 0.00436977 16 1489757400 2017.03.17 13:30 2.68100000 2.67920000 2.67920000 2.68100000 2.67753809 0.00384773 18 1489757700 2017.03.17 13:35 2.67970000 2.68000000 2.67920000 2.68020000 2.67777256 0.00339731 7 1489758000 2017.03.17 13:40 2.67970000 2.68020000 2.67950000 2.68020000 2.67800375 0.00316171 11 1489758300 2017.03.17 13:45 2.68070000 2.68220000 2.68020000 2.68220000 2.67840339 0.00294259 15 1489758600 2017.03.17 13:50 2.68170000 2.68320000 2.68120000 2.68320000 2.67886021 0.00267832 18 1489758900 2017.03.17 13:55 2.68270000 2.68220000 2.68220000 2.68520000 2.67917828 0.00221029 42 1489759200 2017.03.17 14:00 2.68200000 2.68120000 2.68020000 2.68220000 2.67937083 0.00184137 32 1489759500 2017.03.17 14:05 2.68070000 2.68070000 2.67920000 2.68120000 2.67949742 0.00169210 30 1489759800 2017.03.17 14:10 2.68050000 2.67920000 2.67820000 2.68050000 2.67946909 0.00170717 24 1489760100 2017.03.17 14:15 2.67900000 2.67920000 2.67800000 2.67950000 2.67944346 0.00170426 21 1489760400 2017.03.17 14:20 2.67870000 2.67820000 2.67820000 2.67920000 2.67932504 0.00174235 19 1489760700 2017.03.17 14:25 2.67850000 2.67970000 2.67850000 2.67970000 2.67936075 0.00171966 13 1489761000 2017.03.17 14:30 2.68020000 2.67970000 2.67920000 2.68020000 2.67939306 0.00163263 12 1489761300 2017.03.17 14:35 2.68020000 2.68170000 2.68020000 2.68220000 2.67961277 0.00156662 19 1489761600 2017.03.17 14:40 2.68120000 2.68020000 2.68020000 2.68120000 2.67966869 0.00152232 12 1489761900 2017.03.17 14:45 2.68070000 2.68020000 2.68000000 2.68220000 2.67971929 0.00149498 17 1489762200 2017.03.17 14:50 2.68050000 2.67920000 2.67820000 2.68070000 2.67966984 0.00152629 23 1489762500 2017.03.17 14:55 2.67900000 2.68020000 2.67900000 2.68050000 2.67972033 0.00146588 12 1489762800 2017.03.17 15:00 2.68050000 2.68100000 2.68020000 2.68120000 2.67984220 0.00133087 26 1489763100 2017.03.17 15:05 2.68120000 2.68170000 2.68120000 2.68220000 2.68001914 0.00131204 30 1489763400 2017.03.17 15:10 2.68220000 2.68270000 2.68170000 2.68420000 2.68027446 0.00134183 26 1489763700 2017.03.17 15:15 2.68220000 2.68320000 2.68070000 2.68320000 2.68055308 0.00141952 17 1489764000 2017.03.17 15:20 2.68270000 2.68170000 2.68070000 2.68320000 2.68066231 0.00142069 36 1489764300 2017.03.17 15:25 2.68150000 2.68220000 2.68020000 2.68220000 2.68080876 0.00140728 31 1489764600 2017.03.17 15:30 2.68270000 2.67720000 2.67720000 2.68270000 2.68046507 0.00151534 39 1489764900 2017.03.17 15:35 2.67750000 2.67820000 2.67670000 2.67970000 2.68024935 0.00155102 41 1489765200 2017.03.17 15:40 2.67800000 2.67920000 2.67770000 2.67950000 2.68014941 0.00155841 32 1489765500 2017.03.17 15:45 2.67900000 2.67820000 2.67620000 2.67920000 2.67996375 0.00162310 28 1489765800 2017.03.17 15:50 2.67800000 2.67870000 2.67770000 2.67970000 2.67984339 0.00165410 15 1489766100 2017.03.17 15:55 2.67900000 2.67870000 2.67720000 2.67970000 2.67973450 0.00168709 26 1489766400 2017.03.17 16:00 2.67820000 2.67470000 2.67420000 2.67970000 2.67925502 0.00209734 63 1489766700 2017.03.17 16:05 2.67500000 2.67720000 2.67470000 2.67720000 2.67905931 0.00220178 49 1489767000 2017.03.17 16:10 2.67670000 2.67370000 2.67320000 2.67800000 2.67854890 0.00263886 58 1489767300 2017.03.17 16:15 2.67400000 2.67620000 2.67400000 2.67720000 2.67832519 0.00266290 52 1489767600 2017.03.17 16:20 2.67650000 2.68170000 2.67620000 2.68220000 2.67864660 0.00263967 58 1489767900 2017.03.17 16:25 2.68120000 2.68450000 2.67970000 2.68450000 2.67920407 0.00281319 38 1489768200 2017.03.17 16:30 2.68470000 2.68670000 2.68270000 2.68720000 2.67991797 0.00320438 71 1489768500 2017.03.17 16:35 2.68700000 2.68370000 2.68320000 2.68720000 2.68027816 0.00331817 58 1489768800 2017.03.17 16:40 2.68420000 2.68320000 2.68120000 2.68470000 2.68055643 0.00339875 50 1489769100 2017.03.17 16:45 2.68370000 2.68070000 2.68020000 2.68370000 2.68057010 0.00339108 37 1489769400 2017.03.17 16:50 2.68120000 2.68270000 2.68070000 2.68350000 2.68077295 0.00342420 39 1489769700 2017.03.17 16:55 2.68320000 2.68370000 2.68120000 2.68370000 2.68105172 0.00350566 27 1489770000 2017.03.17 17:00 2.68400000 2.68270000 2.68150000 2.68470000 2.68120870 0.00356366 51 1489770300 2017.03.17 17:05 2.68220000 2.68070000 2.68070000 2.68270000 2.68116025 0.00354398 21 1489770600 2017.03.17 17:10 2.68050000 2.68170000 2.68050000 2.68270000 2.68121165 0.00344633 26 1489770900 2017.03.17 17:15 2.68220000 2.68320000 2.68150000 2.68320000 2.68140102 0.00344857 18 1489771200 2017.03.17 17:20 2.68300000 2.68420000 2.68270000 2.68570000 2.68166759 0.00352311 30 1489771500 2017.03.17 17:25 2.68370000 2.68420000 2.68270000 2.68420000 2.68190877 0.00352766 29 1489771800 2017.03.17 17:30 2.68470000 2.68970000 2.68470000 2.68970000 2.68265079 0.00397995 47 1489772100 2017.03.17 17:35 2.68920000 2.68720000 2.68570000 2.68920000 2.68308405 0.00409223 31 1489772400 2017.03.17 17:40 2.68770000 2.68670000 2.68670000 2.68850000 2.68342843 0.00377601 32 1489772700 2017.03.17 17:45 2.68720000 2.68670000 2.68550000 2.68770000 2.68374001 0.00361931 25 1489773000 2017.03.17 17:50 2.68620000 2.68670000 2.68370000 2.68720000 2.68402191 0.00291899 43 1489773300 2017.03.17 17:55 2.68720000 2.68870000 2.68720000 2.69070000 2.68446744 0.00252176 50 1489773600 2017.03.17 18:00 2.68920000 2.68770000 2.68620000 2.68970000 2.68477531 0.00253187 29 1489773900 2017.03.17 18:05 2.68750000 2.68870000 2.68620000 2.68870000 2.68514909 0.00267716 22 1489774200 2017.03.17 18:10 2.68820000 2.68970000 2.68770000 2.68970000 2.68558251 0.00287944 29 1489774500 2017.03.17 18:15 2.69020000 2.68770000 2.68720000 2.69070000 2.68578417 0.00291251 40 1489774800 2017.03.17 18:20 2.68820000 2.68820000 2.68820000 2.68870000 2.68601425 0.00293084 19 1489775100 2017.03.17 18:25 2.68870000 2.69000000 2.68820000 2.69020000 2.68639385 0.00284545 17 1489775400 2017.03.17 18:30 2.69020000 2.68820000 2.68720000 2.69070000 2.68656586 0.00276301 39 1489775700 2017.03.17 18:35 2.68800000 2.68720000 2.68670000 2.68800000 2.68662625 0.00269378 15 1489776000 2017.03.17 18:40 2.68770000 2.68920000 2.68770000 2.68970000 2.68687137 0.00260470 11 1489776300 2017.03.17 18:45 2.68970000 2.68670000 2.68550000 2.68970000 2.68685505 0.00221130 29 1489776600 2017.03.17 18:50 2.68620000 2.68470000 2.68470000 2.68820000 2.68664981 0.00200093 36 1489776900 2017.03.17 18:55 2.68500000 2.68520000 2.68450000 2.68620000 2.68651173 0.00193141 31 1489777200 2017.03.17 19:00 2.68550000 2.68520000 2.68520000 2.68670000 2.68638681 0.00194691 27 1489777500 2017.03.17 19:05 2.68470000 2.68520000 2.68470000 2.68520000 2.68627378 0.00196934 22 1489777800 2017.03.17 19:10 2.68570000 2.68520000 2.68520000 2.68670000 2.68617151 0.00188602 12 1489778100 2017.03.17 19:15 2.68500000 2.68420000 2.68370000 2.68500000 2.68598375 0.00201958 21 1489778400 2017.03.17 19:20 2.68370000 2.68120000 2.68020000 2.68370000 2.68552815 0.00248239 34 1489778700 2017.03.17 19:25 2.68070000 2.68170000 2.68020000 2.68270000 2.68516357 0.00277764 26 1489779000 2017.03.17 19:30 2.68120000 2.68320000 2.68070000 2.68470000 2.68497656 0.00287814 31 1489779300 2017.03.17 19:35 2.68270000 2.68470000 2.68270000 2.68520000 2.68495022 0.00276748 34 1489779600 2017.03.17 19:40 2.68500000 2.68500000 2.68420000 2.68570000 2.68495496 0.00269640 15 1489779900 2017.03.17 19:45 2.68520000 2.68570000 2.68470000 2.68620000 2.68502592 0.00254308 23 1489780200 2017.03.17 19:50 2.68620000 2.68720000 2.68520000 2.68770000 2.68523297 0.00231124 33 1489780500 2017.03.17 19:55 2.68770000 2.68820000 2.68720000 2.68970000 2.68551555 0.00228785 35 1489780800 2017.03.17 20:00 2.68850000 2.68870000 2.68770000 2.68870000 2.68581883 0.00229831 18 1489781100 2017.03.17 20:05 2.68820000 2.68970000 2.68820000 2.69070000 2.68618846 0.00230234 10 1489781400 2017.03.17 20:10 2.69000000 2.69020000 2.68970000 2.69070000 2.68657052 0.00250159 15 1489781700 2017.03.17 20:15 2.68970000 2.69120000 2.68970000 2.69170000 2.68701142 0.00281173 6 1489782000 2017.03.17 20:20 2.69150000 2.69120000 2.69070000 2.69170000 2.68741033 0.00305583 10 1489782300 2017.03.17 20:25 2.69170000 2.69120000 2.69070000 2.69170000 2.68777125 0.00329570 7 1489782600 2017.03.17 20:30 2.69070000 2.69120000 2.69050000 2.69170000 2.68809780 0.00342661 8 1489782900 2017.03.17 20:35 2.69170000 2.69170000 2.69120000 2.69170000 2.68844087 0.00357488 7 1489783200 2017.03.17 20:40 2.69120000 2.69120000 2.69120000 2.69170000 2.68870364 0.00364095 10 1489783500 2017.03.17 20:45 2.69070000 2.69170000 2.69070000 2.69170000 2.68898901 0.00370640 19 1489783800 2017.03.17 20:50 2.69120000 2.69170000 2.69120000 2.69170000 2.68924720 0.00373413 2 1489784100 2017.03.17 20:55 2.69150000 2.69070000 2.69070000 2.69220000 2.68938556 0.00361093 16 1489784400 2017.03.17 21:00 2.69120000 2.68970000 2.68970000 2.69120000 2.68941551 0.00311932 10 1489785000 2017.03.17 21:10 2.69020000 2.69120000 2.69020000 2.69120000 2.68958546 0.00264442 3 1489785300 2017.03.17 21:15 2.69070000 2.69070000 2.69050000 2.69070000 2.68969161 0.00223966 3 1489785600 2017.03.17 21:20 2.69020000 2.69070000 2.69020000 2.69100000 2.68978764 0.00194489 4 1489785900 2017.03.17 21:25 2.69020000 2.69020000 2.69020000 2.69020000 2.68982692 0.00161685 1 1489786200 2017.03.17 21:30 2.69070000 2.69120000 2.69050000 2.69120000 2.68995769 0.00130556 7 1489786500 2017.03.17 21:35 2.69170000 2.69170000 2.69170000 2.69170000 2.69012362 0.00112126 1 1489786800 2017.03.17 21:40 2.69220000 2.69270000 2.69220000 2.69320000 2.69036899 0.00103490 9 1489787100 2017.03.17 21:45 2.69220000 2.69200000 2.69200000 2.69220000 2.69052432 0.00092999 4 1489787400 2017.03.17 21:50 2.69220000 2.69270000 2.69200000 2.69270000 2.69073153 0.00090219 7 1489787700 2017.03.17 21:55 2.69220000 2.69270000 2.69170000 2.69270000 2.69091900 0.00088949 13 1489788000 2017.03.17 22:00 2.69170000 2.69050000 2.69050000 2.69220000 2.69087910 0.00091127 8 1489788300 2017.03.17 22:05 2.69070000 2.68900000 2.68670000 2.69070000 2.69070014 0.00107511 24 1489788600 2017.03.17 22:10 2.68870000 2.68750000 2.68670000 2.68920000 2.69039536 0.00139729 12 1489788900 2017.03.17 22:15 2.68720000 2.68770000 2.68720000 2.68800000 2.69013866 0.00160864 6 1489789200 2017.03.17 22:20 2.68820000 2.68820000 2.68770000 2.68870000 2.68995403 0.00169988 8 1489789500 2017.03.17 22:25 2.68770000 2.68770000 2.68770000 2.68770000 2.68973936 0.00183052 1 1489789800 2017.03.17 22:30 2.68820000 2.68770000 2.68750000 2.68820000 2.68954513 0.00190419 11 1489790100 2017.03.17 22:35 2.68720000 2.68720000 2.68670000 2.68720000 2.68932179 0.00198992 3 1489790400 2017.03.17 22:40 2.68750000 2.68720000 2.68720000 2.68770000 2.68911971 0.00209008 10 1489790700 2017.03.17 22:45 2.68770000 2.68720000 2.68670000 2.68770000 2.68893688 0.00219376 9 1489791000 2017.03.17 22:50 2.68770000 2.68670000 2.68670000 2.68770000 2.68872385 0.00226220 14 1489791300 2017.03.17 22:55 2.68720000 2.68670000 2.68670000 2.68720000 2.68853110 0.00232583 4 1490004000 2017.03.20 10:00 2.67070000 2.67250000 2.67070000 2.67270000 2.68700433 0.00448414 22 1490004300 2017.03.20 10:05 2.67120000 2.67470000 2.67070000 2.67470000 2.68583249 0.00548742 49 1490004600 2017.03.20 10:10 2.67420000 2.67370000 2.67320000 2.67470000 2.68467701 0.00629302 26 1490004900 2017.03.20 10:15 2.67350000 2.67370000 2.67320000 2.67420000 2.68363158 0.00684184 17 1490005200 2017.03.20 10:20 2.67420000 2.67700000 2.67400000 2.67820000 2.68300000 0.00686808 49 1490005500 2017.03.20 10:25 2.67720000 2.67870000 2.67670000 2.67920000 2.68259048 0.00673798 35 1490005800 2017.03.20 10:30 2.67920000 2.67820000 2.67770000 2.67970000 2.68217234 0.00650981 27 1490006100 2017.03.20 10:35 2.67870000 2.67620000 2.67620000 2.67870000 2.68160354 0.00630641 26 1490006400 2017.03.20 10:40 2.67650000 2.67750000 2.67520000 2.67820000 2.68121273 0.00610847 17 1490006700 2017.03.20 10:45 2.67770000 2.67600000 2.67570000 2.67850000 2.68071628 0.00602254 29 1490007000 2017.03.20 10:50 2.67570000 2.67720000 2.67550000 2.67720000 2.68038140 0.00591163 15 1490007300 2017.03.20 10:55 2.67700000 2.68000000 2.67700000 2.68020000 2.68034507 0.00568339 31 1490007600 2017.03.20 11:00 2.67970000 2.67670000 2.67570000 2.67970000 2.67999792 0.00546333 35 1490007900 2017.03.20 11:05 2.67620000 2.67820000 2.67570000 2.67870000 2.67982669 0.00519170 44 1490008200 2017.03.20 11:10 2.67870000 2.68220000 2.67820000 2.68270000 2.68005272 0.00493874 58 1490008500 2017.03.20 11:15 2.68200000 2.68120000 2.68020000 2.68220000 2.68016199 0.00470408 41 1490008800 2017.03.20 11:20 2.68070000 2.68020000 2.68020000 2.68220000 2.68016561 0.00443421 42 1490009100 2017.03.20 11:25 2.68070000 2.68120000 2.67920000 2.68120000 2.68026412 0.00419455 49 1490009400 2017.03.20 11:30 2.68150000 2.68170000 2.67920000 2.68170000 2.68040087 0.00402696 44 1490009700 2017.03.20 11:35 2.68200000 2.67970000 2.67920000 2.68220000 2.68033412 0.00373062 28 1490010000 2017.03.20 11:40 2.68020000 2.67770000 2.67770000 2.68120000 2.68008325 0.00318281 19 1490010300 2017.03.20 11:45 2.67820000 2.67720000 2.67570000 2.67820000 2.67980866 0.00285370 31 1490010600 2017.03.20 11:50 2.67670000 2.67620000 2.67570000 2.67720000 2.67946498 0.00245644 19 1490010900 2017.03.20 11:55 2.67570000 2.67520000 2.67470000 2.67570000 2.67905879 0.00214239 24 1490011200 2017.03.20 12:00 2.67470000 2.67650000 2.67370000 2.67650000 2.67881509 0.00210624 39 1490011500 2017.03.20 12:05 2.67620000 2.67520000 2.67470000 2.67620000 2.67847080 0.00218882 29 1490011800 2017.03.20 12:10 2.67470000 2.67320000 2.67320000 2.67520000 2.67796882 0.00243218 7 1490012100 2017.03.20 12:15 2.67270000 2.67050000 2.66970000 2.67370000 2.67725750 0.00293874 60 1490012400 2017.03.20 12:20 2.67070000 2.67170000 2.66950000 2.67170000 2.67672822 0.00325463 30 1490012700 2017.03.20 12:25 2.67150000 2.67120000 2.67120000 2.67320000 2.67620172 0.00357914 19 1490013000 2017.03.20 12:30 2.67150000 2.67020000 2.67020000 2.67220000 2.67563013 0.00394543 32 1490013300 2017.03.20 12:35 2.67000000 2.67020000 2.66920000 2.67020000 2.67511297 0.00412933 12 1490013600 2017.03.20 12:40 2.66970000 2.67170000 2.66970000 2.67170000 2.67478793 0.00426919 22 1490013900 2017.03.20 12:45 2.67150000 2.67070000 2.67070000 2.67220000 2.67439860 0.00439609 22 1490014200 2017.03.20 12:50 2.67100000 2.67120000 2.67070000 2.67150000 2.67409397 0.00416323 19 1490014500 2017.03.20 12:55 2.67170000 2.66820000 2.66820000 2.67220000 2.67353264 0.00415850 31 1490014800 2017.03.20 13:00 2.66870000 2.66920000 2.66820000 2.66970000 2.67312001 0.00406290 12 1490015100 2017.03.20 13:05 2.66870000 2.67020000 2.66820000 2.67070000 2.67284191 0.00372708 18 1490015400 2017.03.20 13:10 2.67070000 2.67120000 2.67050000 2.67120000 2.67268554 0.00318295 10 1490015700 2017.03.20 13:15 2.67150000 2.67270000 2.67120000 2.67270000 2.67268692 0.00276976 12 1490016000 2017.03.20 13:20 2.67320000 2.67420000 2.67270000 2.67520000 2.67283102 0.00257936 21 1490016300 2017.03.20 13:25 2.67370000 2.67350000 2.67320000 2.67520000 2.67289473 0.00241093 19 1490016600 2017.03.20 13:30 2.67320000 2.67370000 2.67220000 2.67450000 2.67297142 0.00233213 37 1490016900 2017.03.20 13:35 2.67320000 2.67370000 2.67320000 2.67370000 2.67304081 0.00231609 8 1490017200 2017.03.20 13:40 2.67270000 2.67220000 2.67170000 2.67320000 2.67296074 0.00214425 14 1490017500 2017.03.20 13:45 2.67170000 2.67300000 2.67120000 2.67300000 2.67296447 0.00208739 26 1490017800 2017.03.20 13:50 2.67270000 2.67270000 2.67220000 2.67320000 2.67293929 0.00207113 18 1490018100 2017.03.20 13:55 2.67220000 2.67370000 2.67220000 2.67370000 2.67301174 0.00204887 19 1490018400 2017.03.20 14:00 2.67320000 2.67120000 2.67120000 2.67350000 2.67283919 0.00196555 32 1490018700 2017.03.20 14:05 2.67170000 2.67270000 2.67170000 2.67350000 2.67282593 0.00192426 37 1490019000 2017.03.20 14:10 2.67250000 2.67320000 2.67220000 2.67320000 2.67286156 0.00185157 16 1490019300 2017.03.20 14:15 2.67270000 2.67320000 2.67220000 2.67370000 2.67289379 0.00176909 13 1490019600 2017.03.20 14:20 2.67350000 2.67370000 2.67220000 2.67370000 2.67297057 0.00178957 23 1490019900 2017.03.20 14:25 2.67320000 2.67400000 2.67270000 2.67470000 2.67306861 0.00176781 22 1490020200 2017.03.20 14:30 2.67370000 2.67520000 2.67370000 2.67570000 2.67327160 0.00184969 16 1490020500 2017.03.20 14:35 2.67570000 2.67650000 2.67570000 2.67670000 2.67357907 0.00171090 15 1490020800 2017.03.20 14:40 2.67670000 2.67600000 2.67600000 2.67720000 2.67380963 0.00155941 19 1490021100 2017.03.20 14:45 2.67570000 2.67520000 2.67470000 2.67600000 2.67394205 0.00139879 20 1490021400 2017.03.20 14:50 2.67550000 2.67620000 2.67520000 2.67620000 2.67415709 0.00139002 19 1490021700 2017.03.20 14:55 2.67570000 2.67720000 2.67570000 2.67720000 2.67444689 0.00156046 13 1490022000 2017.03.20 15:00 2.67670000 2.67670000 2.67670000 2.67770000 2.67466148 0.00168776 26 1490022300 2017.03.20 15:05 2.67720000 2.67570000 2.67520000 2.67820000 2.67476038 0.00170859 10 1490022600 2017.03.20 15:10 2.67620000 2.67720000 2.67620000 2.67870000 2.67499273 0.00183145 20 1490022900 2017.03.20 15:15 2.67750000 2.67720000 2.67720000 2.67820000 2.67520294 0.00192583 11 1490023200 2017.03.20 15:20 2.67770000 2.67870000 2.67770000 2.68020000 2.67553600 0.00203523 17 1490023500 2017.03.20 15:25 2.67820000 2.67870000 2.67820000 2.67970000 2.67583733 0.00214181 22 1490023800 2017.03.20 15:30 2.67920000 2.67820000 2.67770000 2.68120000 2.67606235 0.00213723 39 1490024100 2017.03.20 15:35 2.67870000 2.67920000 2.67870000 2.68120000 2.67636117 0.00224277 24 1490024400 2017.03.20 15:40 2.67870000 2.67820000 2.67820000 2.67920000 2.67653630 0.00199339 17 1490024700 2017.03.20 15:45 2.67770000 2.67820000 2.67720000 2.67870000 2.67669474 0.00185421 14 1490025000 2017.03.20 15:50 2.67770000 2.67720000 2.67670000 2.67870000 2.67674286 0.00168810 10 1490025300 2017.03.20 15:55 2.67670000 2.67170000 2.67170000 2.67720000 2.67626259 0.00187995 23 1490025600 2017.03.20 16:00 2.67200000 2.67070000 2.67020000 2.67470000 2.67573282 0.00227463 63 1490025900 2017.03.20 16:05 2.67050000 2.67370000 2.67000000 2.67470000 2.67553922 0.00234915 41 1490026200 2017.03.20 16:10 2.67420000 2.67720000 2.67320000 2.67750000 2.67569739 0.00231907 68 1490026500 2017.03.20 16:15 2.67670000 2.67520000 2.67520000 2.67750000 2.67565002 0.00232991 40 1490026800 2017.03.20 16:20 2.67470000 2.67620000 2.67420000 2.67620000 2.67570240 0.00231496 48 1490027100 2017.03.20 16:25 2.67670000 2.68520000 2.67670000 2.68620000 2.67660693 0.00290913 85 1490027400 2017.03.20 16:30 2.68470000 2.68370000 2.68320000 2.68620000 2.67728246 0.00323887 36 1490027700 2017.03.20 16:35 2.68420000 2.68220000 2.68120000 2.68470000 2.67775080 0.00341582 53 1490028000 2017.03.20 16:40 2.68320000 2.68500000 2.68320000 2.68620000 2.67844120 0.00379750 44 1490028300 2017.03.20 16:45 2.68470000 2.68170000 2.68120000 2.68470000 2.67875156 0.00384474 54 1490028600 2017.03.20 16:50 2.68220000 2.68220000 2.68170000 2.68320000 2.67907998 0.00393948 47 1490028900 2017.03.20 16:55 2.68270000 2.68420000 2.68270000 2.68800000 2.67956760 0.00413533 60 1490029200 2017.03.20 17:00 2.68470000 2.68400000 2.68370000 2.68520000 2.67998974 0.00431199 54 1490029500 2017.03.20 17:05 2.68420000 2.68620000 2.68420000 2.68700000 2.68058119 0.00462187 45 1490029800 2017.03.20 17:10 2.68670000 2.68750000 2.68520000 2.68770000 2.68124012 0.00497105 35 1490030100 2017.03.20 17:15 2.68770000 2.69120000 2.68720000 2.69520000 2.68218868 0.00562443 66 1490030400 2017.03.20 17:20 2.69170000 2.69220000 2.68970000 2.69220000 2.68314214 0.00620572 58 1490030700 2017.03.20 17:25 2.69170000 2.68870000 2.68820000 2.69200000 2.68367146 0.00636715 46 1490031000 2017.03.20 17:30 2.68820000 2.67820000 2.67820000 2.68920000 2.68315037 0.00618963 76 1490031300 2017.03.20 17:35 2.67720000 2.67970000 2.67570000 2.68050000 2.68282176 0.00564483 61 1490031600 2017.03.20 17:40 2.67920000 2.67670000 2.67670000 2.68020000 2.68223874 0.00513890 64 1490031900 2017.03.20 17:45 2.67570000 2.67920000 2.67570000 2.67970000 2.68194934 0.00486258 54 1490032200 2017.03.20 17:50 2.67970000 2.68220000 2.67970000 2.68420000 2.68197321 0.00473994 73 1490032500 2017.03.20 17:55 2.68270000 2.68120000 2.68070000 2.68320000 2.68189957 0.00451821 41 1490032800 2017.03.20 18:00 2.68070000 2.68170000 2.68070000 2.68420000 2.68188056 0.00434266 50 1490033100 2017.03.20 18:05 2.68220000 2.68020000 2.68020000 2.68220000 2.68172051 0.00435424 28 1490033400 2017.03.20 18:10 2.68070000 2.66720000 2.66720000 2.68170000 2.68033760 0.00579376 87 1490033700 2017.03.20 18:15 2.66670000 2.65520000 2.65150000 2.66870000 2.67794355 0.00865712 111 1490034000 2017.03.20 18:20 2.65550000 2.65470000 2.65000000 2.65720000 2.67572987 0.01059094 89 1490034300 2017.03.20 18:25 2.65420000 2.65470000 2.65420000 2.65720000 2.67372703 0.01212541 60 1490034600 2017.03.20 18:30 2.65520000 2.65770000 2.65420000 2.65870000 2.67220065 0.01299991 45 1490034900 2017.03.20 18:35 2.65820000 2.65570000 2.65520000 2.65870000 2.67062916 0.01374393 42 1490035200 2017.03.20 18:40 2.65550000 2.65720000 2.65420000 2.65770000 2.66935019 0.01414799 48 1490035500 2017.03.20 18:45 2.65670000 2.65820000 2.65600000 2.65820000 2.66828827 0.01417713 28 1490035800 2017.03.20 18:50 2.65800000 2.65870000 2.65770000 2.65970000 2.66737510 0.01392403 36 1490036100 2017.03.20 18:55 2.65850000 2.65520000 2.65470000 2.65920000 2.66621556 0.01340534 32 1490036400 2017.03.20 19:00 2.65570000 2.65920000 2.65520000 2.65920000 2.66554742 0.01230185 26 1490036700 2017.03.20 19:05 2.65950000 2.65970000 2.65870000 2.66020000 2.66499052 0.01130281 35 1490037000 2017.03.20 19:10 2.66020000 2.66170000 2.66020000 2.66220000 2.66467714 0.01096247 12 1490037300 2017.03.20 19:15 2.66120000 2.66120000 2.65970000 2.66220000 2.66434598 0.01047553 34 1490037600 2017.03.20 19:20 2.66070000 2.66270000 2.66070000 2.66270000 2.66418922 0.01011000 18 1490037900 2017.03.20 19:25 2.66320000 2.66270000 2.66170000 2.66420000 2.66404739 0.00953094 38 1490038200 2017.03.20 19:30 2.66300000 2.66170000 2.66120000 2.66320000 2.66382383 0.00859758 31 1490038500 2017.03.20 19:35 2.66120000 2.66070000 2.66070000 2.66220000 2.66352632 0.00760898 16 1490038800 2017.03.20 19:40 2.66120000 2.66320000 2.66070000 2.66320000 2.66349524 0.00641816 43 1490039100 2017.03.20 19:45 2.66270000 2.66150000 2.66070000 2.66320000 2.66330522 0.00509258 31 1490039400 2017.03.20 19:50 2.66170000 2.66270000 2.66120000 2.66270000 2.66324758 0.00497252 48 1490039700 2017.03.20 19:55 2.66320000 2.66470000 2.66270000 2.66520000 2.66338591 0.00475359 30 1490040000 2017.03.20 20:00 2.66520000 2.66570000 2.66420000 2.66620000 2.66360630 0.00453071 28 1490040300 2017.03.20 20:05 2.66550000 2.66520000 2.66470000 2.66570000 2.66375808 0.00419211 13 1490040600 2017.03.20 20:10 2.66570000 2.66770000 2.66570000 2.66770000 2.66413350 0.00430448 9 1490040900 2017.03.20 20:15 2.66720000 2.66670000 2.66600000 2.66720000 2.66437793 0.00406139 21 1490041200 2017.03.20 20:20 2.66720000 2.66670000 2.66620000 2.66720000 2.66459908 0.00389368 9 1490041500 2017.03.20 20:25 2.66650000 2.66520000 2.66470000 2.66670000 2.66465631 0.00365498 22 1490041800 2017.03.20 20:30 2.66500000 2.66420000 2.66420000 2.66520000 2.66461285 0.00338319 7 1490042100 2017.03.20 20:35 2.66450000 2.66470000 2.66420000 2.66470000 2.66462115 0.00265266 17 1490042400 2017.03.20 20:40 2.66450000 2.66320000 2.66320000 2.66470000 2.66448580 0.00232537 10 1490042700 2017.03.20 20:45 2.66370000 2.66320000 2.66320000 2.66370000 2.66436334 0.00204531 2 1490043300 2017.03.20 20:55 2.66270000 2.66270000 2.66270000 2.66320000 2.66420493 0.00195405 3 1490043600 2017.03.20 21:00 2.66320000 2.66220000 2.66220000 2.66350000 2.66401399 0.00186399 18 1490043900 2017.03.20 21:05 2.66170000 2.66070000 2.66070000 2.66170000 2.66369837 0.00196970 3 1490044200 2017.03.20 21:10 2.66050000 2.65970000 2.65970000 2.66070000 2.66331757 0.00217042 4 1490044800 2017.03.20 21:20 2.66020000 2.65920000 2.65920000 2.66020000 2.66292542 0.00239095 3 1490045100 2017.03.20 21:25 2.65870000 2.65970000 2.65870000 2.65970000 2.66261824 0.00252976 11 1490045400 2017.03.20 21:30 2.66000000 2.65970000 2.65970000 2.66020000 2.66234031 0.00269171 6 1490045700 2017.03.20 21:35 2.65920000 2.65970000 2.65920000 2.65970000 2.66208885 0.00283577 2 1490046000 2017.03.20 21:40 2.65950000 2.65720000 2.65620000 2.65970000 2.66162325 0.00319219 25 1490046300 2017.03.20 21:45 2.65750000 2.65520000 2.65520000 2.65750000 2.66101151 0.00362420 15 1490046600 2017.03.20 21:50 2.65620000 2.65520000 2.65470000 2.65670000 2.66045803 0.00387483 19 1490046900 2017.03.20 21:55 2.65470000 2.65320000 2.65320000 2.65470000 2.65976679 0.00426213 11 1490047200 2017.03.20 22:00 2.65270000 2.65370000 2.65270000 2.65370000 2.65918900 0.00426098 10 1490047500 2017.03.20 22:05 2.65320000 2.65320000 2.65300000 2.65320000 2.65861862 0.00427709 3 1490047800 2017.03.20 22:10 2.65300000 2.65270000 2.65220000 2.65300000 2.65805494 0.00421674 4 1490048100 2017.03.20 22:15 2.65320000 2.65370000 2.65320000 2.65370000 2.65764019 0.00410393 2 1490048400 2017.03.20 22:20 2.65420000 2.65370000 2.65370000 2.65420000 2.65726493 0.00399645 2 1490048700 2017.03.20 22:25 2.65320000 2.65370000 2.65320000 2.65370000 2.65692541 0.00376415 2 1490049000 2017.03.20 22:30 2.65420000 2.65420000 2.65370000 2.65420000 2.65666585 0.00356969 4 1490049300 2017.03.20 22:35 2.65470000 2.65470000 2.65470000 2.65470000 2.65647863 0.00329378 1 1490049600 2017.03.20 22:40 2.65420000 2.65420000 2.65420000 2.65420000 2.65626161 0.00302193 1 1490049900 2017.03.20 22:45 2.65470000 2.65520000 2.65470000 2.65520000 2.65616051 0.00271428 2 1490050200 2017.03.20 22:50 2.65570000 2.65570000 2.65520000 2.65570000 2.65611665 0.00251136 3 1490050500 2017.03.20 22:55 2.65520000 2.65520000 2.65520000 2.65570000 2.65602935 0.00236604 3 1490090400 2017.03.21 10:00 2.63020000 2.62820000 2.62750000 2.63120000 2.65337894 0.00628940 22 1490090700 2017.03.21 10:05 2.62800000 2.62720000 2.62650000 2.62850000 2.65088570 0.00851687 25 1490091000 2017.03.21 10:10 2.62670000 2.62770000 2.62670000 2.62820000 2.64867754 0.00997380 22 1490091300 2017.03.21 10:15 2.62870000 2.62970000 2.62870000 2.63050000 2.64687016 0.01079232 20 1490091600 2017.03.21 10:20 2.62920000 2.63120000 2.62920000 2.63200000 2.64537776 0.01134209 20 1490091900 2017.03.21 10:25 2.63100000 2.63070000 2.63050000 2.63120000 2.64397988 0.01183647 18 1490092200 2017.03.21 10:30 2.63120000 2.63220000 2.63100000 2.63300000 2.64285799 0.01205882 27 1490092500 2017.03.21 10:35 2.63200000 2.63320000 2.63170000 2.63320000 2.64193818 0.01219008 41 1490092800 2017.03.21 10:40 2.63270000 2.63220000 2.63170000 2.63270000 2.64101073 0.01224910 21 1490093100 2017.03.21 10:45 2.63170000 2.63220000 2.63170000 2.63220000 2.64017161 0.01222648 6 1490093400 2017.03.21 10:50 2.63200000 2.63470000 2.63170000 2.63470000 2.63965051 0.01203186 31 1490093700 2017.03.21 10:55 2.63420000 2.63520000 2.63370000 2.63570000 2.63922665 0.01169738 41 1490094000 2017.03.21 11:00 2.63470000 2.63420000 2.63170000 2.63500000 2.63874792 0.01132170 55 1490094300 2017.03.21 11:05 2.63400000 2.63520000 2.63370000 2.63650000 2.63841002 0.01084805 34 1490094600 2017.03.21 11:10 2.63420000 2.63520000 2.63420000 2.63520000 2.63810431 0.01026589 16 1490094900 2017.03.21 11:15 2.63470000 2.63370000 2.63370000 2.63520000 2.63768485 0.00956783 29 1490095200 2017.03.21 11:20 2.63320000 2.63170000 2.63170000 2.63320000 2.63711486 0.00880679 28 1490095500 2017.03.21 11:25 2.63120000 2.63320000 2.63120000 2.63320000 2.63674202 0.00775277 25 1490095800 2017.03.21 11:30 2.63420000 2.63470000 2.63420000 2.63570000 2.63654754 0.00640874 15 1490096100 2017.03.21 11:35 2.63450000 2.63570000 2.63370000 2.63570000 2.63646682 0.00480094 21 1490096400 2017.03.21 11:40 2.63520000 2.63770000 2.63520000 2.63870000 2.63658427 0.00453493 31 1490096700 2017.03.21 11:45 2.63800000 2.63970000 2.63800000 2.64050000 2.63688101 0.00430885 38 1490097000 2017.03.21 11:50 2.63950000 2.63870000 2.63870000 2.63970000 2.63705424 0.00394056 24 1490097300 2017.03.21 11:55 2.63920000 2.63970000 2.63920000 2.64020000 2.63730622 0.00380779 20 1490097600 2017.03.21 12:00 2.63870000 2.64400000 2.63720000 2.64520000 2.63794372 0.00424027 36 1490097900 2017.03.21 12:05 2.64420000 2.64570000 2.64370000 2.64670000 2.63868242 0.00467656 32 1490098200 2017.03.21 12:10 2.64600000 2.64470000 2.64420000 2.64600000 2.63925552 0.00493307 44 1490098500 2017.03.21 12:15 2.64450000 2.64270000 2.64270000 2.64470000 2.63958356 0.00496549 38 1490098800 2017.03.21 12:20 2.64220000 2.64220000 2.64220000 2.64270000 2.63983275 0.00483250 6 1490099100 2017.03.21 12:25 2.64270000 2.63970000 2.63970000 2.64270000 2.63982011 0.00451583 33 1490099400 2017.03.21 12:30 2.64020000 2.64050000 2.63920000 2.64050000 2.63988486 0.00439527 28 1490099700 2017.03.21 12:35 2.64020000 2.64120000 2.64020000 2.64120000 2.64001011 0.00432074 3 1490100000 2017.03.21 12:40 2.64070000 2.64170000 2.63970000 2.64170000 2.64017105 0.00418490 21 1490100300 2017.03.21 12:45 2.64120000 2.64220000 2.64120000 2.64320000 2.64036428 0.00410910 30 1490100600 2017.03.21 12:50 2.64270000 2.64320000 2.64200000 2.64370000 2.64063435 0.00405251 29 1490100900 2017.03.21 12:55 2.64370000 2.64270000 2.64170000 2.64370000 2.64083108 0.00380641 21 1490101200 2017.03.21 13:00 2.64320000 2.63950000 2.63950000 2.64320000 2.64070431 0.00321450 28 1490101500 2017.03.21 13:05 2.63920000 2.63770000 2.63770000 2.64070000 2.64041819 0.00283639 24 1490101800 2017.03.21 13:10 2.63870000 2.63820000 2.63820000 2.63920000 2.64020693 0.00262522 24 1490102100 2017.03.21 13:15 2.63770000 2.63670000 2.63670000 2.63820000 2.63987294 0.00266063 28 1490102400 2017.03.21 13:20 2.63720000 2.63620000 2.63570000 2.63770000 2.63952313 0.00288441 23 1490102700 2017.03.21 13:25 2.63600000 2.63700000 2.63570000 2.63700000 2.63928284 0.00304380 19 1490103000 2017.03.21 13:30 2.63720000 2.63670000 2.63620000 2.63770000 2.63903685 0.00320854 22 1490103300 2017.03.21 13:35 2.63720000 2.63670000 2.63670000 2.63770000 2.63881429 0.00335093 13 1490103600 2017.03.21 13:40 2.63720000 2.63970000 2.63670000 2.64000000 2.63889865 0.00311274 32 1490103900 2017.03.21 13:45 2.64000000 2.64170000 2.63970000 2.64270000 2.63916544 0.00268851 41 1490104200 2017.03.21 13:50 2.64150000 2.64020000 2.63920000 2.64150000 2.63926397 0.00237292 15 1490104500 2017.03.21 13:55 2.63970000 2.63720000 2.63700000 2.63970000 2.63906740 0.00232434 15 1490104800 2017.03.21 14:00 2.63750000 2.63620000 2.63620000 2.63750000 2.63879432 0.00234405 30 1490105100 2017.03.21 14:05 2.63600000 2.63620000 2.63600000 2.63670000 2.63854724 0.00244691 9 1490105400 2017.03.21 14:10 2.63670000 2.63670000 2.63620000 2.63750000 2.63837131 0.00247293 20 1490105700 2017.03.21 14:15 2.63620000 2.63900000 2.63620000 2.63920000 2.63843119 0.00238556 30 1490106000 2017.03.21 14:20 2.63920000 2.63970000 2.63870000 2.64020000 2.63855203 0.00227904 18 1490106300 2017.03.21 14:25 2.64020000 2.64020000 2.63970000 2.64070000 2.63870898 0.00216412 14 1490106600 2017.03.21 14:30 2.64070000 2.64070000 2.63920000 2.64070000 2.63889860 0.00200231 19 1490106900 2017.03.21 14:35 2.63970000 2.63770000 2.63770000 2.63970000 2.63878445 0.00179190 18 1490107200 2017.03.21 14:40 2.63720000 2.63770000 2.63670000 2.63820000 2.63868116 0.00176478 25 1490107500 2017.03.21 14:45 2.63700000 2.63670000 2.63670000 2.63770000 2.63849248 0.00174982 17 1490107800 2017.03.21 14:50 2.63650000 2.63720000 2.63650000 2.63770000 2.63836939 0.00174249 13 1490108100 2017.03.21 14:55 2.63770000 2.63770000 2.63770000 2.63870000 2.63830564 0.00169803 14 1490108400 2017.03.21 15:00 2.63870000 2.63120000 2.63120000 2.63870000 2.63762891 0.00222856 41 1490108700 2017.03.21 15:05 2.63170000 2.63320000 2.63070000 2.63320000 2.63720711 0.00246853 29 1490109000 2017.03.21 15:10 2.63370000 2.62270000 2.62270000 2.63370000 2.63582548 0.00420777 47 1490109300 2017.03.21 15:15 2.62220000 2.62150000 2.62070000 2.62270000 2.63446115 0.00553973 50 1490109600 2017.03.21 15:20 2.62070000 2.61870000 2.61870000 2.62170000 2.63296009 0.00677666 36 1490109900 2017.03.21 15:25 2.61920000 2.62050000 2.61870000 2.62220000 2.63177341 0.00733823 28 1490110200 2017.03.21 15:30 2.62070000 2.62320000 2.62070000 2.62370000 2.63095690 0.00754736 17 1490110500 2017.03.21 15:35 2.62270000 2.62420000 2.62220000 2.62420000 2.63031338 0.00773011 24 1490110800 2017.03.21 15:40 2.62370000 2.62320000 2.62320000 2.62420000 2.62963592 0.00794694 25 1490111100 2017.03.21 15:45 2.62270000 2.62270000 2.62220000 2.62370000 2.62897535 0.00811998 20 1490111400 2017.03.21 15:50 2.62250000 2.62020000 2.61970000 2.62270000 2.62813961 0.00835896 12 1490111700 2017.03.21 15:55 2.62070000 2.62170000 2.61920000 2.62170000 2.62752631 0.00825408 16 1490112000 2017.03.21 16:00 2.62220000 2.62620000 2.62120000 2.62620000 2.62739999 0.00782045 65 1490112300 2017.03.21 16:05 2.62650000 2.62920000 2.62270000 2.62920000 2.62757142 0.00726970 62 1490112600 2017.03.21 16:10 2.63020000 2.63170000 2.62870000 2.63320000 2.62796462 0.00670928 61 1490112900 2017.03.21 16:15 2.63220000 2.63220000 2.62970000 2.63270000 2.62836799 0.00645333 69 1490113200 2017.03.21 16:20 2.63270000 2.63120000 2.63020000 2.63270000 2.62863771 0.00619398 43 1490113500 2017.03.21 16:25 2.63170000 2.63520000 2.63120000 2.63570000 2.62926269 0.00628341 49 1490113800 2017.03.21 16:30 2.63670000 2.64400000 2.63670000 2.64400000 2.63066624 0.00735204 82 1490114100 2017.03.21 16:35 2.64420000 2.63720000 2.63670000 2.64420000 2.63128850 0.00761887 66 1490114400 2017.03.21 16:40 2.63750000 2.63520000 2.63450000 2.63870000 2.63166103 0.00785034 37 1490114700 2017.03.21 16:45 2.63570000 2.63370000 2.63170000 2.63570000 2.63185521 0.00795522 52 1490115000 2017.03.21 16:50 2.63320000 2.63450000 2.63220000 2.63520000 2.63210710 0.00782904 36 1490115300 2017.03.21 16:55 2.63470000 2.63220000 2.63170000 2.63620000 2.63211595 0.00746502 45 1490115600 2017.03.21 17:00 2.63270000 2.63320000 2.63100000 2.63420000 2.63221919 0.00687912 60 1490115900 2017.03.21 17:05 2.63270000 2.62920000 2.62870000 2.63270000 2.63193165 0.00630242 45 1490116200 2017.03.21 17:10 2.62970000 2.63120000 2.62970000 2.63150000 2.63186197 0.00597723 40 1490116500 2017.03.21 17:15 2.63100000 2.63220000 2.62720000 2.63320000 2.63189416 0.00573295 58 1490116800 2017.03.21 17:20 2.63200000 2.63600000 2.63200000 2.63670000 2.63228519 0.00551674 58 1490117100 2017.03.21 17:25 2.63620000 2.63320000 2.63320000 2.63720000 2.63237232 0.00509362 57 1490117400 2017.03.21 17:30 2.63270000 2.63170000 2.63020000 2.63270000 2.63230829 0.00431109 58 1490117700 2017.03.21 17:35 2.63120000 2.63270000 2.63000000 2.63470000 2.63234559 0.00359292 56 1490118000 2017.03.21 17:40 2.63170000 2.63070000 2.62870000 2.63170000 2.63218887 0.00338911 35 1490118300 2017.03.21 17:45 2.63020000 2.62970000 2.62920000 2.63120000 2.63195183 0.00345737 25 1490118600 2017.03.21 17:50 2.62920000 2.62920000 2.62770000 2.62950000 2.63168976 0.00361417 32 1490118900 2017.03.21 17:55 2.62970000 2.62270000 2.62250000 2.62970000 2.63083359 0.00443057 58 1490119200 2017.03.21 18:00 2.62320000 2.62070000 2.62020000 2.62370000 2.62986848 0.00532590 63 1490119500 2017.03.21 18:05 2.62020000 2.62070000 2.61450000 2.62070000 2.62899530 0.00589491 70 1490119800 2017.03.21 18:10 2.62050000 2.62220000 2.62050000 2.62320000 2.62834812 0.00529577 45 1490120100 2017.03.21 18:15 2.62270000 2.61670000 2.61620000 2.62420000 2.62723878 0.00586783 62 1490120400 2017.03.21 18:20 2.61620000 2.61470000 2.61170000 2.61770000 2.62604461 0.00657384 71 1490120700 2017.03.21 18:25 2.61450000 2.60970000 2.60970000 2.61650000 2.62448798 0.00771508 66 1490121000 2017.03.21 18:30 2.60720000 2.60770000 2.60570000 2.61050000 2.62288913 0.00868343 72 1490121300 2017.03.21 18:35 2.60820000 2.61050000 2.60520000 2.61070000 2.62170921 0.00919121 51 1490121600 2017.03.21 18:40 2.61020000 2.61120000 2.60820000 2.61220000 2.62070833 0.00939389 30 1490121900 2017.03.21 18:45 2.61070000 2.61220000 2.60850000 2.61320000 2.61989801 0.00960591 65 1490122200 2017.03.21 18:50 2.61170000 2.61420000 2.61170000 2.61470000 2.61935535 0.00948736 41 1490122500 2017.03.21 18:55 2.61400000 2.61620000 2.61370000 2.61670000 2.61905484 0.00913320 52 1490122800 2017.03.21 19:00 2.61570000 2.61620000 2.61470000 2.61670000 2.61878295 0.00837437 29 1490123100 2017.03.21 19:05 2.61670000 2.61520000 2.61370000 2.61750000 2.61844171 0.00779793 37 1490123400 2017.03.21 19:10 2.61470000 2.61420000 2.61420000 2.61620000 2.61803774 0.00728144 27 1490123700 2017.03.21 19:15 2.61370000 2.61320000 2.61270000 2.61550000 2.61757700 0.00656170 34 1490124000 2017.03.21 19:20 2.61350000 2.61270000 2.61020000 2.61370000 2.61711253 0.00590258 45 1490124300 2017.03.21 19:25 2.61250000 2.61420000 2.61200000 2.61420000 2.61683514 0.00516178 21 1490124600 2017.03.21 19:30 2.61470000 2.61370000 2.61320000 2.61470000 2.61653656 0.00429516 21 1490124900 2017.03.21 19:35 2.61420000 2.61470000 2.61350000 2.61470000 2.61636165 0.00400622 30 1490125200 2017.03.21 19:40 2.61570000 2.61670000 2.61570000 2.61870000 2.61639387 0.00390459 43 1490125500 2017.03.21 19:45 2.61720000 2.61520000 2.61520000 2.61850000 2.61628017 0.00372468 29 1490125800 2017.03.21 19:50 2.61570000 2.61520000 2.61470000 2.61720000 2.61617730 0.00341499 23 1490126100 2017.03.21 19:55 2.61570000 2.61600000 2.61500000 2.61720000 2.61616041 0.00340089 49 1490126400 2017.03.21 20:00 2.61620000 2.61620000 2.61520000 2.61670000 2.61616418 0.00338787 27 1490126700 2017.03.21 20:05 2.61600000 2.61420000 2.61370000 2.61620000 2.61597712 0.00296632 24 1490127000 2017.03.21 20:10 2.61470000 2.61470000 2.61420000 2.61520000 2.61585549 0.00225149 10 1490127300 2017.03.21 20:15 2.61520000 2.61420000 2.61420000 2.61520000 2.61569782 0.00183694 11 1490127600 2017.03.21 20:20 2.61470000 2.61470000 2.61420000 2.61520000 2.61560279 0.00149335 19 1490127900 2017.03.21 20:25 2.61420000 2.61270000 2.61170000 2.61470000 2.61532633 0.00128764 19 1490128200 2017.03.21 20:30 2.61220000 2.61220000 2.61200000 2.61270000 2.61502859 0.00132224 13 1490128500 2017.03.21 20:35 2.61170000 2.61220000 2.61120000 2.61270000 2.61475920 0.00134972 19 1490128800 2017.03.21 20:40 2.61270000 2.61070000 2.61070000 2.61270000 2.61437261 0.00148745 13 1490129100 2017.03.21 20:45 2.61120000 2.61120000 2.61120000 2.61250000 2.61407046 0.00158475 15 1490129400 2017.03.21 20:50 2.61070000 2.60970000 2.60920000 2.61120000 2.61365422 0.00182838 14 1490129700 2017.03.21 20:55 2.60950000 2.61020000 2.60920000 2.61070000 2.61332525 0.00199468 14 1490130000 2017.03.21 21:00 2.61050000 2.61070000 2.61020000 2.61100000 2.61307522 0.00210623 17 1490130300 2017.03.21 21:05 2.61020000 2.60970000 2.60970000 2.61070000 2.61275377 0.00226976 18 1490130600 2017.03.21 21:10 2.60920000 2.60750000 2.60700000 2.60920000 2.61225342 0.00262942 19 1490130900 2017.03.21 21:15 2.60720000 2.60820000 2.60620000 2.60820000 2.61186738 0.00280296 10 1490131200 2017.03.21 21:20 2.60770000 2.60720000 2.60720000 2.60770000 2.61142286 0.00286516 4 1490131500 2017.03.21 21:25 2.60770000 2.60850000 2.60770000 2.60870000 2.61114450 0.00286490 12 1490131800 2017.03.21 21:30 2.60870000 2.60920000 2.60850000 2.60920000 2.61095931 0.00278181 15 1490132100 2017.03.21 21:35 2.60970000 2.60920000 2.60920000 2.60970000 2.61079175 0.00259161 7 1490132400 2017.03.21 21:40 2.60970000 2.61020000 2.60970000 2.61020000 2.61073540 0.00229821 2 1490132700 2017.03.21 21:45 2.60970000 2.60970000 2.60920000 2.60970000 2.61063679 0.00217351 12 1490133000 2017.03.21 21:50 2.61020000 2.61020000 2.61020000 2.61020000 2.61059519 0.00197247 1 1490133300 2017.03.21 21:55 2.61070000 2.60970000 2.60920000 2.61070000 2.61050993 0.00179373 13 1490133600 2017.03.21 22:00 2.61020000 2.60920000 2.60900000 2.61020000 2.61038518 0.00151329 11 1490133900 2017.03.21 22:05 2.60950000 2.60920000 2.60900000 2.60970000 2.61027230 0.00139900 10 1490134200 2017.03.21 22:10 2.60970000 2.60920000 2.60920000 2.60970000 2.61017018 0.00130304 5 1490134500 2017.03.21 22:15 2.60870000 2.60920000 2.60870000 2.60920000 2.61007778 0.00118774 2 1490134800 2017.03.21 22:20 2.60870000 2.60870000 2.60870000 2.60920000 2.60994656 0.00114335 6 1490135100 2017.03.21 22:25 2.60920000 2.60870000 2.60870000 2.60920000 2.60982784 0.00106977 6 1490135400 2017.03.21 22:30 2.60820000 2.60670000 2.60670000 2.60820000 2.60952995 0.00112297 9 1490135700 2017.03.21 22:35 2.60620000 2.60520000 2.60520000 2.60670000 2.60911758 0.00132219 15 1490136000 2017.03.21 22:40 2.60500000 2.60470000 2.60450000 2.60570000 2.60869685 0.00150342 24 1490136300 2017.03.21 22:45 2.60450000 2.60370000 2.60350000 2.60500000 2.60822096 0.00179352 28 1490136900 2017.03.21 22:55 2.60320000 2.60170000 2.60170000 2.60320000 2.60759992 0.00230707 8 1490176800 2017.03.22 10:00 2.59870000 2.59900000 2.59670000 2.59970000 2.60678088 0.00307179 22 1490177100 2017.03.22 10:05 2.59870000 2.59920000 2.59870000 2.59970000 2.60605889 0.00363562 23 1490177400 2017.03.22 10:10 2.60020000 2.60120000 2.59920000 2.60170000 2.60559614 0.00385985 37 1490177700 2017.03.22 10:15 2.60170000 2.60370000 2.60120000 2.60400000 2.60541556 0.00384151 35 1490178000 2017.03.22 10:20 2.60320000 2.60350000 2.60270000 2.60370000 2.60523312 0.00381031 17 1490178300 2017.03.22 10:25 2.60320000 2.60370000 2.60300000 2.60420000 2.60508711 0.00368658 26 1490178600 2017.03.22 10:30 2.60350000 2.60270000 2.60270000 2.60370000 2.60485977 0.00360982 14 1490178900 2017.03.22 10:35 2.60320000 2.60270000 2.60270000 2.60420000 2.60465407 0.00345992 15 1490179200 2017.03.22 10:40 2.60320000 2.60320000 2.60300000 2.60420000 2.60451559 0.00329405 14 1490179500 2017.03.22 10:45 2.60350000 2.60370000 2.60320000 2.60400000 2.60443792 0.00312848 13 1490179800 2017.03.22 10:50 2.60400000 2.60270000 2.60270000 2.60420000 2.60427240 0.00295605 31 1490180100 2017.03.22 10:55 2.60220000 2.60170000 2.60170000 2.60370000 2.60402741 0.00277016 23 1490180400 2017.03.22 11:00 2.60120000 2.60070000 2.60020000 2.60150000 2.60371051 0.00256200 27 1490180700 2017.03.22 11:05 2.60050000 2.59470000 2.59450000 2.60050000 2.60285237 0.00288157 54 1490181000 2017.03.22 11:10 2.59450000 2.59570000 2.59220000 2.59570000 2.60217119 0.00290880 41 1490181300 2017.03.22 11:15 2.59550000 2.59700000 2.59550000 2.59750000 2.60167870 0.00289375 45 1490181600 2017.03.22 11:20 2.59670000 2.59620000 2.59420000 2.59670000 2.60115692 0.00298189 28 1490181900 2017.03.22 11:25 2.59520000 2.59670000 2.59470000 2.59820000 2.60073245 0.00300400 41 1490182200 2017.03.22 11:30 2.59720000 2.59670000 2.59620000 2.59720000 2.60034841 0.00303766 25 1490182500 2017.03.22 11:35 2.59720000 2.59720000 2.59670000 2.59920000 2.60004856 0.00309348 46 1490182800 2017.03.22 11:40 2.59750000 2.59620000 2.59620000 2.59800000 2.59968203 0.00321263 24 1490183100 2017.03.22 11:45 2.59650000 2.59720000 2.59650000 2.59770000 2.59944564 0.00327949 32 1490183400 2017.03.22 11:50 2.59670000 2.59970000 2.59670000 2.60020000 2.59946987 0.00325404 29 1490183700 2017.03.22 11:55 2.60020000 2.59870000 2.59820000 2.60070000 2.59939655 0.00312056 29 1490184000 2017.03.22 12:00 2.59920000 2.59920000 2.59870000 2.60120000 2.59937783 0.00298249 37 1490184300 2017.03.22 12:05 2.59950000 2.59920000 2.59870000 2.59970000 2.59936089 0.00282016 26 1490184600 2017.03.22 12:10 2.59900000 2.59770000 2.59620000 2.59900000 2.59920271 0.00271918 32 1490184900 2017.03.22 12:15 2.59720000 2.59770000 2.59650000 2.59770000 2.59905960 0.00259623 17 1490185200 2017.03.22 12:20 2.59820000 2.59820000 2.59770000 2.59850000 2.59897773 0.00241021 22 1490185500 2017.03.22 12:25 2.59770000 2.59300000 2.59270000 2.59820000 2.59840842 0.00233872 50 1490185800 2017.03.22 12:30 2.59320000 2.59370000 2.59270000 2.59520000 2.59796000 0.00221664 40 1490186100 2017.03.22 12:35 2.59400000 2.59320000 2.59220000 2.59470000 2.59750667 0.00214910 42 1490186400 2017.03.22 12:40 2.59270000 2.59220000 2.59200000 2.59420000 2.59700127 0.00218169 27 1490186700 2017.03.22 12:45 2.59250000 2.59320000 2.59250000 2.59400000 2.59663925 0.00222146 18 1490187000 2017.03.22 12:50 2.59350000 2.59400000 2.59270000 2.59420000 2.59638789 0.00227031 37 1490187300 2017.03.22 12:55 2.59420000 2.59500000 2.59370000 2.59570000 2.59625571 0.00228289 32 1490187600 2017.03.22 13:00 2.59520000 2.59470000 2.59420000 2.59520000 2.59610755 0.00230846 16 1490187900 2017.03.22 13:05 2.59450000 2.59270000 2.59270000 2.59470000 2.59578302 0.00243065 31 1490188200 2017.03.22 13:10 2.59250000 2.59120000 2.59120000 2.59370000 2.59534654 0.00265140 37 1490188500 2017.03.22 13:15 2.59170000 2.59300000 2.59120000 2.59370000 2.59512306 0.00269170 40 1490188800 2017.03.22 13:20 2.59320000 2.59170000 2.59170000 2.59320000 2.59479705 0.00282289 18 1490189100 2017.03.22 13:25 2.59200000 2.59120000 2.59070000 2.59200000 2.59445448 0.00292506 14 1490189400 2017.03.22 13:30 2.59170000 2.59270000 2.59120000 2.59270000 2.59428738 0.00272286 28 1490189700 2017.03.22 13:35 2.59250000 2.59370000 2.59170000 2.59370000 2.59423144 0.00254341 22 1490190000 2017.03.22 13:40 2.59400000 2.59370000 2.59370000 2.59470000 2.59418083 0.00228833 22 1490190300 2017.03.22 13:45 2.59420000 2.59470000 2.59400000 2.59520000 2.59423027 0.00200612 17 1490190600 2017.03.22 13:50 2.59450000 2.59520000 2.59420000 2.59570000 2.59432263 0.00188933 19 1490190900 2017.03.22 13:55 2.59550000 2.59470000 2.59370000 2.59570000 2.59435857 0.00174948 33 1490191200 2017.03.22 14:00 2.59450000 2.59370000 2.59320000 2.59520000 2.59429585 0.00149104 16 1490191500 2017.03.22 14:05 2.59420000 2.59470000 2.59270000 2.59470000 2.59433434 0.00148809 38 1490191800 2017.03.22 14:10 2.59520000 2.59670000 2.59520000 2.59700000 2.59455964 0.00169056 21 1490192100 2017.03.22 14:15 2.59620000 2.59620000 2.59570000 2.59670000 2.59471586 0.00178299 23 1490192400 2017.03.22 14:20 2.59600000 2.59650000 2.59600000 2.59770000 2.59488578 0.00181865 25 1490192700 2017.03.22 14:25 2.59670000 2.59570000 2.59500000 2.59720000 2.59496333 0.00182448 30 1490193000 2017.03.22 14:30 2.59470000 2.59670000 2.59420000 2.59670000 2.59512872 0.00192520 14 1490193300 2017.03.22 14:35 2.59620000 2.59500000 2.59450000 2.59650000 2.59511646 0.00191944 31 1490193600 2017.03.22 14:40 2.59470000 2.59450000 2.59450000 2.59570000 2.59505775 0.00189515 24 1490193900 2017.03.22 14:45 2.59470000 2.59570000 2.59370000 2.59570000 2.59511892 0.00185023 31 1490194200 2017.03.22 14:50 2.59520000 2.59570000 2.59520000 2.59670000 2.59517426 0.00165363 22 1490194500 2017.03.22 14:55 2.59620000 2.59650000 2.59570000 2.59720000 2.59530052 0.00164516 41 1490194800 2017.03.22 15:00 2.59620000 2.59470000 2.59470000 2.59620000 2.59524333 0.00142654 16 1490195100 2017.03.22 15:05 2.59520000 2.59670000 2.59470000 2.59670000 2.59538206 0.00116581 13 1490195400 2017.03.22 15:10 2.59720000 2.59320000 2.59300000 2.59770000 2.59517424 0.00109963 32 1490195700 2017.03.22 15:15 2.59370000 2.59320000 2.59320000 2.59470000 2.59498622 0.00115533 24 1490196000 2017.03.22 15:20 2.59270000 2.59370000 2.59270000 2.59470000 2.59486372 0.00118258 25 1490196300 2017.03.22 15:25 2.59420000 2.59470000 2.59320000 2.59470000 2.59484813 0.00118691 16 1490196600 2017.03.22 15:30 2.59520000 2.59720000 2.59420000 2.59720000 2.59507212 0.00123838 25 1490196900 2017.03.22 15:35 2.59770000 2.59870000 2.59670000 2.59920000 2.59541763 0.00142085 49 1490197200 2017.03.22 15:40 2.59920000 2.60120000 2.59870000 2.60170000 2.59596833 0.00183279 28 1490197500 2017.03.22 15:45 2.60070000 2.59900000 2.59870000 2.60170000 2.59625706 0.00193908 21 1490197800 2017.03.22 15:50 2.59850000 2.60020000 2.59770000 2.60020000 2.59663258 0.00216191 20 1490198100 2017.03.22 15:55 2.60000000 2.60120000 2.59970000 2.60120000 2.59706757 0.00245197 15 1490198400 2017.03.22 16:00 2.60170000 2.60170000 2.59700000 2.60220000 2.59750876 0.00274500 66 1490198700 2017.03.22 16:05 2.60150000 2.60170000 2.60020000 2.60450000 2.59790792 0.00296098 65 1490199000 2017.03.22 16:10 2.60120000 2.60200000 2.59970000 2.60250000 2.59829764 0.00318401 53 1490199300 2017.03.22 16:15 2.60170000 2.60520000 2.60170000 2.60520000 2.59895501 0.00360787 42 1490199600 2017.03.22 16:20 2.60500000 2.60520000 2.60420000 2.60770000 2.59954977 0.00387608 52 1490199900 2017.03.22 16:25 2.60550000 2.60520000 2.60420000 2.60570000 2.60008789 0.00411427 34 1490200200 2017.03.22 16:30 2.60570000 2.60420000 2.60370000 2.60570000 2.60047952 0.00419572 53 1490200500 2017.03.22 16:35 2.60370000 2.60270000 2.60170000 2.60520000 2.60069099 0.00418138 24 1490200800 2017.03.22 16:40 2.60220000 2.60270000 2.60170000 2.60320000 2.60088233 0.00402490 29 1490201100 2017.03.22 16:45 2.60220000 2.60270000 2.60220000 2.60520000 2.60105544 0.00396597 48 1490201400 2017.03.22 16:50 2.60300000 2.60070000 2.59870000 2.60370000 2.60102159 0.00355301 74 1490201700 2017.03.22 16:55 2.60120000 2.60200000 2.59920000 2.60220000 2.60111477 0.00309966 40 1490202000 2017.03.22 17:00 2.60220000 2.59900000 2.59820000 2.60320000 2.60091336 0.00268736 56 1490202300 2017.03.22 17:05 2.59920000 2.59920000 2.59520000 2.59950000 2.60075019 0.00238415 85 1490202600 2017.03.22 17:10 2.59870000 2.59420000 2.59370000 2.59870000 2.60012636 0.00290565 40 1490202900 2017.03.22 17:15 2.59370000 2.59570000 2.59320000 2.59670000 2.59970480 0.00323656 75 1490203200 2017.03.22 17:20 2.59520000 2.59220000 2.59220000 2.59750000 2.59899006 0.00391230 61 1490203500 2017.03.22 17:25 2.59250000 2.59550000 2.59220000 2.59620000 2.59865767 0.00413953 52 1490203800 2017.03.22 17:30 2.59500000 2.59620000 2.59320000 2.59720000 2.59842361 0.00426817 71 1490204100 2017.03.22 17:35 2.59570000 2.60370000 2.59570000 2.60520000 2.59892612 0.00415983 85 1490204400 2017.03.22 17:40 2.60320000 2.60970000 2.60320000 2.61350000 2.59995220 0.00442164 109 1490204700 2017.03.22 17:45 2.60950000 2.60570000 2.60370000 2.60970000 2.60049961 0.00447214 63 1490205000 2017.03.22 17:50 2.60470000 2.60670000 2.60470000 2.61020000 2.60109013 0.00459036 46 1490205300 2017.03.22 17:55 2.60720000 2.60900000 2.60470000 2.60920000 2.60184345 0.00481034 69 1490205600 2017.03.22 18:00 2.60870000 2.61770000 2.60820000 2.62070000 2.60335360 0.00602043 99 1490205900 2017.03.22 18:05 2.61800000 2.61520000 2.61270000 2.61800000 2.60448182 0.00676466 47 1490206200 2017.03.22 18:10 2.61570000 2.61570000 2.61450000 2.61770000 2.60555022 0.00746287 59 1490206500 2017.03.22 18:15 2.61600000 2.62170000 2.61570000 2.62220000 2.60708830 0.00864081 68 1490206800 2017.03.22 18:20 2.62120000 2.61920000 2.61870000 2.62220000 2.60824179 0.00932671 63 1490207100 2017.03.22 18:25 2.61870000 2.62520000 2.61820000 2.62970000 2.60985686 0.01044043 77 1490207400 2017.03.22 18:30 2.62600000 2.62400000 2.62270000 2.62670000 2.61120383 0.01110458 66 1490207700 2017.03.22 18:35 2.62420000 2.62220000 2.62170000 2.62650000 2.61225108 0.01149447 70 1490208000 2017.03.22 18:40 2.62270000 2.62420000 2.62150000 2.62470000 2.61338907 0.01173493 55 1490208300 2017.03.22 18:45 2.62470000 2.62220000 2.61920000 2.62520000 2.61422821 0.01168680 38 1490208600 2017.03.22 18:50 2.62200000 2.61870000 2.61820000 2.62270000 2.61465409 0.01093559 34 1490208900 2017.03.22 18:55 2.61850000 2.61920000 2.61650000 2.62050000 2.61508704 0.01020335 58 1490209200 2017.03.22 19:00 2.61870000 2.61920000 2.61820000 2.61970000 2.61547875 0.00890738 33 1490209500 2017.03.22 19:05 2.61950000 2.61970000 2.61720000 2.62070000 2.61588077 0.00775979 36 1490209800 2017.03.22 19:10 2.62000000 2.61770000 2.61670000 2.62020000 2.61605403 0.00638077 44 1490210100 2017.03.22 19:15 2.61820000 2.61620000 2.61570000 2.61870000 2.61606793 0.00574852 48 1490210400 2017.03.22 19:20 2.61670000 2.61770000 2.61620000 2.61820000 2.61622337 0.00553351 38 1490210700 2017.03.22 19:25 2.61750000 2.61920000 2.61670000 2.61920000 2.61650686 0.00492932 40 1490211000 2017.03.22 19:30 2.61870000 2.62070000 2.61820000 2.62120000 2.61690620 0.00428406 51 1490211300 2017.03.22 19:35 2.62120000 2.62070000 2.61970000 2.62170000 2.61726752 0.00373844 43 1490211600 2017.03.22 19:40 2.62120000 2.62220000 2.62020000 2.62270000 2.61773728 0.00357756 30 1490211900 2017.03.22 19:45 2.62170000 2.62400000 2.62170000 2.62620000 2.61833373 0.00339442 61 1490212200 2017.03.22 19:50 2.62370000 2.62650000 2.62320000 2.62670000 2.61911147 0.00330698 55 1490212500 2017.03.22 19:55 2.62770000 2.62770000 2.62520000 2.62970000 2.61992942 0.00336828 61 1490212800 2017.03.22 20:00 2.62820000 2.62900000 2.62670000 2.62920000 2.62079329 0.00359578 43 1490213100 2017.03.22 20:05 2.62870000 2.63020000 2.62770000 2.63070000 2.62168917 0.00386211 52 1490213400 2017.03.22 20:10 2.63070000 2.63020000 2.62970000 2.63270000 2.62249972 0.00422184 36 1490213700 2017.03.22 20:15 2.63050000 2.63120000 2.62970000 2.63120000 2.62332832 0.00466476 39 1490214000 2017.03.22 20:20 2.63100000 2.63220000 2.63070000 2.63320000 2.62417324 0.00515308 24 1490214300 2017.03.22 20:25 2.63250000 2.63120000 2.63100000 2.63250000 2.62484246 0.00547264 35 1490214600 2017.03.22 20:30 2.63100000 2.63270000 2.63070000 2.63270000 2.62559079 0.00569363 22 1490214900 2017.03.22 20:35 2.63320000 2.63220000 2.63220000 2.63420000 2.62622024 0.00580295 13 1490215200 2017.03.22 20:40 2.63250000 2.63170000 2.63120000 2.63270000 2.62674212 0.00579518 17 1490215500 2017.03.22 20:45 2.63200000 2.63420000 2.63170000 2.63420000 2.62745240 0.00590920 36 1490215800 2017.03.22 20:50 2.63370000 2.63270000 2.63250000 2.63420000 2.62795217 0.00566764 21 1490216100 2017.03.22 20:55 2.63250000 2.63170000 2.63150000 2.63270000 2.62830911 0.00510754 21 1490216400 2017.03.22 21:00 2.63120000 2.63220000 2.63120000 2.63220000 2.62867967 0.00459599 17 1490216700 2017.03.22 21:05 2.63270000 2.63150000 2.63120000 2.63270000 2.62894827 0.00409896 25 1490217000 2017.03.22 21:10 2.63200000 2.63220000 2.63120000 2.63270000 2.62925796 0.00367296 18 1490217300 2017.03.22 21:15 2.63250000 2.63220000 2.63170000 2.63250000 2.62953815 0.00311583 17 1490217600 2017.03.22 21:20 2.63320000 2.63320000 2.63270000 2.63370000 2.62988690 0.00261415 32 1490217900 2017.03.22 21:25 2.63370000 2.63420000 2.63320000 2.63420000 2.63029767 0.00221807 21 1490218200 2017.03.22 21:30 2.63370000 2.63420000 2.63370000 2.63420000 2.63066932 0.00198979 4 1490218500 2017.03.22 21:35 2.63470000 2.63720000 2.63370000 2.63720000 2.63129129 0.00200077 20 1490218800 2017.03.22 21:40 2.63670000 2.63620000 2.63470000 2.63670000 2.63175879 0.00196964 16 1490219100 2017.03.22 21:45 2.63570000 2.63620000 2.63520000 2.63620000 2.63218176 0.00197554 12 1490219400 2017.03.22 21:50 2.63670000 2.63820000 2.63620000 2.63820000 2.63275493 0.00211884 28 1490219700 2017.03.22 21:55 2.63800000 2.63920000 2.63770000 2.63920000 2.63336874 0.00236269 29 1490220000 2017.03.22 22:00 2.63870000 2.63670000 2.63670000 2.63870000 2.63368600 0.00240319 13 1490220300 2017.03.22 22:05 2.63620000 2.63620000 2.63620000 2.63670000 2.63392543 0.00236101 3 1490220600 2017.03.22 22:10 2.63650000 2.63620000 2.63570000 2.63670000 2.63414206 0.00236490 17 1490220900 2017.03.22 22:15 2.63600000 2.63670000 2.63600000 2.63670000 2.63438567 0.00235544 3 1490221200 2017.03.22 22:20 2.63720000 2.63620000 2.63600000 2.63720000 2.63455847 0.00228391 14 1490221500 2017.03.22 22:25 2.63600000 2.63520000 2.63470000 2.63600000 2.63461956 0.00227828 24 1490221800 2017.03.22 22:30 2.63550000 2.63420000 2.63420000 2.63550000 2.63457961 0.00224640 19 1490222100 2017.03.22 22:35 2.63470000 2.63600000 2.63400000 2.63620000 2.63471488 0.00214049 31 1490222400 2017.03.22 22:40 2.63570000 2.63620000 2.63570000 2.63670000 2.63485632 0.00204952 38 1490222700 2017.03.22 22:45 2.63650000 2.63650000 2.63620000 2.63720000 2.63501286 0.00188330 9 1490223000 2017.03.22 22:50 2.63670000 2.63670000 2.63620000 2.63720000 2.63517354 0.00174376 10 1490223300 2017.03.22 22:55 2.63650000 2.63750000 2.63570000 2.63770000 2.63539511 0.00157728 14 1490263200 2017.03.23 10:00 2.63370000 2.63500000 2.63300000 2.63570000 2.63535748 0.00152293 14 1490263500 2017.03.23 10:05 2.63520000 2.63370000 2.63370000 2.63520000 2.63519962 0.00163822 7 1490263800 2017.03.23 10:10 2.63350000 2.63320000 2.63270000 2.63400000 2.63500918 0.00179883 24 1490264100 2017.03.23 10:15 2.63270000 2.63170000 2.63170000 2.63270000 2.63469402 0.00204810 14 1490264400 2017.03.23 10:20 2.63200000 2.63150000 2.63070000 2.63200000 2.63438983 0.00229467 14 1490264700 2017.03.23 10:25 2.63170000 2.63220000 2.63150000 2.63270000 2.63418128 0.00241395 9 1490265000 2017.03.23 10:30 2.63170000 2.63120000 2.63070000 2.63200000 2.63389734 0.00246300 12 1490265300 2017.03.23 10:35 2.63170000 2.63270000 2.63070000 2.63270000 2.63378331 0.00222381 10 1490265600 2017.03.23 10:40 2.63320000 2.63470000 2.63270000 2.63570000 2.63387062 0.00210093 15 1490265900 2017.03.23 10:45 2.63420000 2.63520000 2.63420000 2.63670000 2.63399722 0.00201395 9 1490266200 2017.03.23 10:50 2.63570000 2.63570000 2.63570000 2.63620000 2.63415939 0.00194657 3 1490266500 2017.03.23 10:55 2.63520000 2.63670000 2.63520000 2.63670000 2.63440136 0.00190643 27 1490266800 2017.03.23 11:00 2.63620000 2.63720000 2.63570000 2.63750000 2.63466789 0.00195008 17 1490267100 2017.03.23 11:05 2.63770000 2.63700000 2.63700000 2.63870000 2.63489000 0.00201938 31 1490267400 2017.03.23 11:10 2.63670000 2.63570000 2.63520000 2.63720000 2.63496714 0.00202594 35 1490267700 2017.03.23 11:15 2.63620000 2.63520000 2.63520000 2.63720000 2.63498932 0.00201564 20 1490268000 2017.03.23 11:20 2.63570000 2.63670000 2.63570000 2.63670000 2.63515224 0.00205526 8 1490268300 2017.03.23 11:25 2.63620000 2.63550000 2.63550000 2.63720000 2.63518536 0.00204133 31 1490268600 2017.03.23 11:30 2.63520000 2.63570000 2.63520000 2.63670000 2.63523437 0.00202868 25 1490268900 2017.03.23 11:35 2.63600000 2.63720000 2.63570000 2.63720000 2.63542158 0.00207191 18 1490269200 2017.03.23 11:40 2.63670000 2.63770000 2.63670000 2.63870000 2.63563857 0.00220265 26 1490269500 2017.03.23 11:45 2.63750000 2.63870000 2.63700000 2.63870000 2.63593013 0.00235562 18 1490269800 2017.03.23 11:50 2.63820000 2.63920000 2.63720000 2.63920000 2.63624155 0.00248127 22 1490270100 2017.03.23 11:55 2.63870000 2.63720000 2.63620000 2.63870000 2.63633283 0.00229969 20 1490270400 2017.03.23 12:00 2.63700000 2.63750000 2.63670000 2.63800000 2.63644399 0.00207062 25 1490270700 2017.03.23 12:05 2.63670000 2.63570000 2.63570000 2.63670000 2.63637313 0.00183676 17 1490271000 2017.03.23 12:10 2.63620000 2.63620000 2.63570000 2.63620000 2.63635664 0.00142733 5 1490271300 2017.03.23 12:15 2.63570000 2.63700000 2.63570000 2.63720000 2.63641792 0.00116841 19 1490271600 2017.03.23 12:20 2.63670000 2.63700000 2.63570000 2.63700000 2.63647335 0.00109835 18 1490271900 2017.03.23 12:25 2.63720000 2.63670000 2.63650000 2.63770000 2.63649494 0.00105608 14 1490272200 2017.03.23 12:30 2.63720000 2.63570000 2.63570000 2.63770000 2.63641923 0.00107863 26 1490272500 2017.03.23 12:35 2.63600000 2.63650000 2.63600000 2.63720000 2.63642692 0.00107451 25 1490272800 2017.03.23 12:40 2.63670000 2.63520000 2.63520000 2.63770000 2.63631007 0.00112661 23 1490273100 2017.03.23 12:45 2.63570000 2.63670000 2.63520000 2.63770000 2.63634721 0.00110869 22 1490273400 2017.03.23 12:50 2.63650000 2.63670000 2.63620000 2.63720000 2.63638081 0.00109173 13 1490273700 2017.03.23 12:55 2.63620000 2.63720000 2.63620000 2.63800000 2.63645883 0.00104709 19 1490274000 2017.03.23 13:00 2.63700000 2.63750000 2.63570000 2.63750000 2.63655799 0.00104016 13 1490274300 2017.03.23 13:05 2.63770000 2.63770000 2.63770000 2.63870000 2.63666675 0.00100883 17 1490274600 2017.03.23 13:10 2.63820000 2.63850000 2.63720000 2.63870000 2.63684134 0.00101081 20 1490274900 2017.03.23 13:15 2.63820000 2.63850000 2.63720000 2.63850000 2.63699931 0.00103861 12 1490275200 2017.03.23 13:20 2.63820000 2.63800000 2.63770000 2.63850000 2.63709462 0.00103961 23 1490275500 2017.03.23 13:25 2.63820000 2.63770000 2.63770000 2.63820000 2.63715227 0.00098521 9 1490275800 2017.03.23 13:30 2.63670000 2.63620000 2.63570000 2.63720000 2.63706158 0.00088402 13 1490276100 2017.03.23 13:35 2.63570000 2.63550000 2.63470000 2.63670000 2.63691286 0.00093384 43 1490276400 2017.03.23 13:40 2.63520000 2.63570000 2.63470000 2.63570000 2.63679735 0.00095628 22 1490276700 2017.03.23 13:45 2.63600000 2.63570000 2.63550000 2.63620000 2.63669284 0.00096172 19 1490277000 2017.03.23 13:50 2.63600000 2.63570000 2.63570000 2.63620000 2.63659828 0.00099277 7 1490277300 2017.03.23 13:55 2.63600000 2.63570000 2.63570000 2.63620000 2.63651273 0.00102149 23 1490277600 2017.03.23 14:00 2.63620000 2.63670000 2.63570000 2.63670000 2.63653057 0.00101357 19 1490277900 2017.03.23 14:05 2.63650000 2.63670000 2.63420000 2.63670000 2.63654670 0.00101115 34 1490278200 2017.03.23 14:10 2.63620000 2.63620000 2.63620000 2.63720000 2.63651368 0.00100240 21 1490278500 2017.03.23 14:15 2.63570000 2.63620000 2.63570000 2.63620000 2.63648381 0.00101081 2 1490278800 2017.03.23 14:20 2.63650000 2.63670000 2.63650000 2.63720000 2.63650440 0.00096442 8 1490279100 2017.03.23 14:25 2.63720000 2.63670000 2.63670000 2.63720000 2.63652303 0.00095936 2 1490279400 2017.03.23 14:30 2.63700000 2.63720000 2.63620000 2.63720000 2.63658750 0.00095402 12 1490279700 2017.03.23 14:35 2.63670000 2.63670000 2.63670000 2.63720000 2.63659821 0.00094241 4 1490280000 2017.03.23 14:40 2.63720000 2.63670000 2.63670000 2.63720000 2.63660791 0.00091947 4 1490280300 2017.03.23 14:45 2.63700000 2.63670000 2.63670000 2.63720000 2.63661668 0.00088597 8 1490280600 2017.03.23 14:50 2.63700000 2.63720000 2.63670000 2.63870000 2.63667223 0.00079204 19 1490280900 2017.03.23 14:55 2.63750000 2.63550000 2.63520000 2.63750000 2.63656059 0.00070449 24 1490281200 2017.03.23 15:00 2.63570000 2.63320000 2.63300000 2.63570000 2.63624054 0.00092098 27 1490281500 2017.03.23 15:05 2.63370000 2.63270000 2.63020000 2.63370000 2.63590334 0.00114301 43 1490281800 2017.03.23 15:10 2.63320000 2.63420000 2.63320000 2.63570000 2.63574112 0.00121074 23 1490282100 2017.03.23 15:15 2.63370000 2.63570000 2.63370000 2.63570000 2.63573720 0.00121006 16 1490282400 2017.03.23 15:20 2.63620000 2.63770000 2.63570000 2.63770000 2.63592414 0.00126382 21 1490282700 2017.03.23 15:25 2.63820000 2.63770000 2.63770000 2.63870000 2.63609327 0.00131336 20 1490283000 2017.03.23 15:30 2.63800000 2.63570000 2.63570000 2.63820000 2.63605581 0.00131380 41 1490283300 2017.03.23 15:35 2.63620000 2.63570000 2.63520000 2.63670000 2.63602193 0.00131512 25 1490283600 2017.03.23 15:40 2.63520000 2.63570000 2.63520000 2.63620000 2.63599127 0.00130911 18 1490283900 2017.03.23 15:45 2.63520000 2.63520000 2.63470000 2.63620000 2.63591591 0.00131213 17 1490284200 2017.03.23 15:50 2.63570000 2.64520000 2.63570000 2.64820000 2.63680011 0.00243446 69 1490284500 2017.03.23 15:55 2.64470000 2.63470000 2.63320000 2.64470000 2.63660010 0.00244644 84 1490284800 2017.03.23 16:00 2.63520000 2.62120000 2.61820000 2.63520000 2.63513342 0.00411795 127 1490285100 2017.03.23 16:05 2.62020000 2.62270000 2.62000000 2.62400000 2.63394929 0.00503297 94 1490285400 2017.03.23 16:10 2.62220000 2.61520000 2.61320000 2.62370000 2.63216364 0.00670146 137 1490285700 2017.03.23 16:15 2.61470000 2.61870000 2.61370000 2.61870000 2.63088139 0.00750913 119 1490286000 2017.03.23 16:20 2.61920000 2.61920000 2.61570000 2.62070000 2.62976887 0.00807597 92 1490286300 2017.03.23 16:25 2.61870000 2.61920000 2.61800000 2.62120000 2.62876231 0.00849279 73 1490286600 2017.03.23 16:30 2.61950000 2.62420000 2.61900000 2.62420000 2.62832781 0.00844256 79 1490286900 2017.03.23 16:35 2.62370000 2.62400000 2.62170000 2.62670000 2.62791564 0.00843202 97 1490287200 2017.03.23 16:40 2.62370000 2.61970000 2.61850000 2.62420000 2.62713319 0.00870191 92 1490287500 2017.03.23 16:45 2.61920000 2.62370000 2.61770000 2.62470000 2.62680622 0.00871419 97 1490287800 2017.03.23 16:50 2.62400000 2.62420000 2.62150000 2.62470000 2.62655801 0.00862143 66 1490288100 2017.03.23 16:55 2.62320000 2.63070000 2.62270000 2.63100000 2.62695249 0.00836745 48 1490288400 2017.03.23 17:00 2.63020000 2.62820000 2.62770000 2.63020000 2.62707130 0.00801193 49 1490288700 2017.03.23 17:05 2.62770000 2.62500000 2.62320000 2.62820000 2.62687403 0.00766358 51 1490289000 2017.03.23 17:10 2.62520000 2.63000000 2.62420000 2.63000000 2.62717174 0.00745413 65 1490289300 2017.03.23 17:15 2.63020000 2.62470000 2.62450000 2.63020000 2.62693634 0.00719511 53 1490289600 2017.03.23 17:20 2.62450000 2.62770000 2.62450000 2.62870000 2.62700907 0.00693889 48 1490289900 2017.03.23 17:25 2.62800000 2.63170000 2.62800000 2.63270000 2.62745582 0.00688813 43 1490290200 2017.03.23 17:30 2.62970000 2.63320000 2.62870000 2.63320000 2.62800289 0.00603775 51 1490290500 2017.03.23 17:35 2.63370000 2.63820000 2.63250000 2.64000000 2.62897404 0.00678606 67 1490290800 2017.03.23 17:40 2.63870000 2.63620000 2.63370000 2.63870000 2.62966223 0.00710312 76 1490291100 2017.03.23 17:45 2.63570000 2.63600000 2.63470000 2.63870000 2.63026583 0.00736471 44 1490291400 2017.03.23 17:50 2.63570000 2.64020000 2.63420000 2.64020000 2.63121194 0.00731494 58 1490291700 2017.03.23 17:55 2.64050000 2.63720000 2.63620000 2.64070000 2.63178223 0.00712108 43 1490292000 2017.03.23 18:00 2.63770000 2.63420000 2.63420000 2.63770000 2.63201249 0.00665070 38 1490292300 2017.03.23 18:05 2.63450000 2.62770000 2.62420000 2.63520000 2.63160178 0.00594422 85 1490292600 2017.03.23 18:10 2.62720000 2.63270000 2.62720000 2.63270000 2.63170637 0.00573989 48 1490292900 2017.03.23 18:15 2.63250000 2.63070000 2.62770000 2.63250000 2.63161053 0.00546111 57 1490293200 2017.03.23 18:20 2.63050000 2.63020000 2.62720000 2.63050000 2.63147619 0.00476618 37 1490293500 2017.03.23 18:25 2.62970000 2.62920000 2.62920000 2.63070000 2.63125941 0.00446809 22 1490293800 2017.03.23 18:30 2.62970000 2.63250000 2.62920000 2.63370000 2.63137756 0.00417527 38 1490294100 2017.03.23 18:35 2.63220000 2.63520000 2.63220000 2.63570000 2.63174160 0.00421834 41 1490294400 2017.03.23 18:40 2.63500000 2.63320000 2.63270000 2.63570000 2.63188050 0.00414028 42 1490294700 2017.03.23 18:45 2.63270000 2.63370000 2.63270000 2.63370000 2.63205378 0.00383138 32 1490295000 2017.03.23 18:50 2.63320000 2.63320000 2.63220000 2.63370000 2.63216295 0.00379022 19 1490295300 2017.03.23 18:55 2.63370000 2.63320000 2.63270000 2.63520000 2.63226171 0.00337919 45 1490295600 2017.03.23 19:00 2.63300000 2.63270000 2.63220000 2.63370000 2.63230346 0.00320653 18 1490295900 2017.03.23 19:05 2.63320000 2.63320000 2.63250000 2.63370000 2.63238884 0.00317562 13 1490296200 2017.03.23 19:10 2.63370000 2.63470000 2.63320000 2.63520000 2.63260895 0.00312855 19 1490296500 2017.03.23 19:15 2.63570000 2.63620000 2.63420000 2.63620000 2.63295096 0.00288188 25 1490296800 2017.03.23 19:20 2.63570000 2.63270000 2.63170000 2.63670000 2.63292706 0.00279357 43 1490297100 2017.03.23 19:25 2.63250000 2.63220000 2.63070000 2.63270000 2.63285781 0.00272148 24 1490297400 2017.03.23 19:30 2.63270000 2.63570000 2.63220000 2.63570000 2.63312850 0.00225902 26 1490297700 2017.03.23 19:35 2.63520000 2.63570000 2.63420000 2.63620000 2.63337340 0.00218111 31 1490298000 2017.03.23 19:40 2.63620000 2.63570000 2.63420000 2.63620000 2.63359498 0.00228071 29 1490298300 2017.03.23 19:45 2.63620000 2.63470000 2.63420000 2.63620000 2.63370022 0.00189332 21 1490298600 2017.03.23 19:50 2.63420000 2.63770000 2.63420000 2.63820000 2.63408115 0.00213180 30 1490298900 2017.03.23 19:55 2.63820000 2.64220000 2.63770000 2.64420000 2.63485438 0.00277458 62 1490299200 2017.03.23 20:00 2.64170000 2.64170000 2.64170000 2.64370000 2.63550634 0.00308218 16 1490299500 2017.03.23 20:05 2.64220000 2.64770000 2.64170000 2.65020000 2.63666764 0.00398343 49 1490299800 2017.03.23 20:10 2.64720000 2.64620000 2.64570000 2.64720000 2.63757549 0.00457144 28 1490300100 2017.03.23 20:15 2.64650000 2.64520000 2.64520000 2.64650000 2.63830163 0.00500671 17 1490300400 2017.03.23 20:20 2.64500000 2.64370000 2.64370000 2.64520000 2.63881576 0.00513949 19 1490300700 2017.03.23 20:25 2.64420000 2.64470000 2.64370000 2.64520000 2.63937616 0.00530297 23 1490301000 2017.03.23 20:30 2.64450000 2.64770000 2.64320000 2.64920000 2.64016891 0.00560523 41 1490301300 2017.03.23 20:35 2.64750000 2.64620000 2.64570000 2.64770000 2.64074330 0.00566643 35 1490301600 2017.03.23 20:40 2.64570000 2.64870000 2.64520000 2.64870000 2.64150108 0.00579228 19 1490301900 2017.03.23 20:45 2.64900000 2.64870000 2.64820000 2.64920000 2.64218669 0.00583014 22 1490302200 2017.03.23 20:50 2.64820000 2.64970000 2.64820000 2.64970000 2.64290225 0.00594059 21 1490302500 2017.03.23 20:55 2.64920000 2.64970000 2.64870000 2.64970000 2.64354965 0.00604331 12 1490302800 2017.03.23 21:00 2.65020000 2.64920000 2.64870000 2.65020000 2.64408778 0.00574038 6 1490303100 2017.03.23 21:05 2.64970000 2.64950000 2.64900000 2.64970000 2.64460323 0.00526225 20 1490303400 2017.03.23 21:10 2.64920000 2.64870000 2.64870000 2.64970000 2.64499340 0.00496700 10 1490303700 2017.03.23 21:15 2.64920000 2.64920000 2.64920000 2.64970000 2.64539403 0.00459568 3 1490304000 2017.03.23 21:20 2.64970000 2.64970000 2.64920000 2.64970000 2.64580412 0.00412153 18 1490304300 2017.03.23 21:25 2.65020000 2.64920000 2.64920000 2.65020000 2.64612754 0.00329873 16 1490304600 2017.03.23 21:30 2.64970000 2.64870000 2.64870000 2.64970000 2.64637253 0.00267199 12 1490304900 2017.03.23 21:35 2.64900000 2.64970000 2.64870000 2.64970000 2.64668943 0.00246739 12 1490305200 2017.03.23 21:40 2.64950000 2.65000000 2.64920000 2.65000000 2.64700473 0.00214431 9 1490305500 2017.03.23 21:45 2.64970000 2.64970000 2.64920000 2.65000000 2.64726142 0.00209447 8 1490305800 2017.03.23 21:50 2.65020000 2.65070000 2.64970000 2.65070000 2.64758890 0.00206484 20 1490306100 2017.03.23 21:55 2.65100000 2.65070000 2.65020000 2.65120000 2.64788520 0.00197194 23 1490306400 2017.03.23 22:00 2.65020000 2.65070000 2.64970000 2.65120000 2.64815327 0.00168926 12 1490306700 2017.03.23 22:05 2.65100000 2.65120000 2.65070000 2.65120000 2.64844344 0.00144698 6 1490307000 2017.03.23 22:10 2.65170000 2.65170000 2.65120000 2.65170000 2.64875359 0.00140981 7 1490307300 2017.03.23 22:15 2.65120000 2.65220000 2.65120000 2.65220000 2.64908182 0.00127424 14 1490307600 2017.03.23 22:20 2.65170000 2.65120000 2.65120000 2.65220000 2.64928355 0.00122840 17 1490307900 2017.03.23 22:25 2.65070000 2.64970000 2.64970000 2.65070000 2.64932321 0.00120041 13 1490308200 2017.03.23 22:30 2.64920000 2.64870000 2.64820000 2.64920000 2.64926386 0.00124007 17 1490308500 2017.03.23 22:35 2.64820000 2.64920000 2.64820000 2.65020000 2.64925778 0.00123984 21 1490308800 2017.03.23 22:40 2.64970000 2.64870000 2.64820000 2.65000000 2.64920465 0.00127652 19 1490309100 2017.03.23 22:45 2.64820000 2.64820000 2.64750000 2.64870000 2.64910897 0.00134755 19 1490309400 2017.03.23 22:50 2.64770000 2.64820000 2.64770000 2.64870000 2.64902240 0.00140970 12 1490309700 2017.03.23 22:55 2.64770000 2.64820000 2.64750000 2.64870000 2.64894408 0.00146621 18 1490349600 2017.03.24 10:00 2.63350000 2.63270000 2.63100000 2.63470000 2.64739702 0.00421578 40 1490349900 2017.03.24 10:05 2.63250000 2.63470000 2.63220000 2.63520000 2.64618778 0.00540111 35 1490350200 2017.03.24 10:10 2.63450000 2.63420000 2.63300000 2.63570000 2.64504609 0.00635419 24 1490350500 2017.03.24 10:15 2.63400000 2.63270000 2.63170000 2.63420000 2.64387027 0.00721829 26 1490350800 2017.03.24 10:20 2.63300000 2.63320000 2.63270000 2.63370000 2.64285406 0.00780534 13 1490351100 2017.03.24 10:25 2.63370000 2.63670000 2.63370000 2.63720000 2.64226796 0.00797106 33 1490351400 2017.03.24 10:30 2.63700000 2.63720000 2.63620000 2.63950000 2.64178529 0.00797839 36 1490351700 2017.03.24 10:35 2.63700000 2.63770000 2.63620000 2.63770000 2.64139622 0.00789136 12 1490352000 2017.03.24 10:40 2.63700000 2.63420000 2.63420000 2.63700000 2.64071086 0.00795218 16 1490352300 2017.03.24 10:45 2.63400000 2.63370000 2.63300000 2.63420000 2.64004316 0.00790957 14 1490352600 2017.03.24 10:50 2.63350000 2.63470000 2.63320000 2.63470000 2.63953429 0.00766373 25 1490352900 2017.03.24 10:55 2.63450000 2.63520000 2.63420000 2.63570000 2.63912150 0.00725103 9 1490353200 2017.03.24 11:00 2.63470000 2.63770000 2.63470000 2.63820000 2.63898612 0.00675124 26 1490353500 2017.03.24 11:05 2.63800000 2.63620000 2.63620000 2.63920000 2.63872077 0.00635286 30 1490353800 2017.03.24 11:10 2.63670000 2.63520000 2.63420000 2.63670000 2.63838546 0.00599278 25 1490354100 2017.03.24 11:15 2.63570000 2.63570000 2.63420000 2.63650000 2.63812970 0.00549242 32 1490354400 2017.03.24 11:20 2.63650000 2.63670000 2.63620000 2.63720000 2.63799354 0.00494308 23 1490354700 2017.03.24 11:25 2.63700000 2.63670000 2.63670000 2.63820000 2.63787035 0.00435601 18 1490355000 2017.03.24 11:30 2.63720000 2.63920000 2.63720000 2.64070000 2.63799698 0.00376646 42 1490355300 2017.03.24 11:35 2.63870000 2.64120000 2.63820000 2.64170000 2.63830203 0.00330798 42 1490355600 2017.03.24 11:40 2.64170000 2.63870000 2.63870000 2.64320000 2.63833993 0.00309060 38 1490355900 2017.03.24 11:45 2.63920000 2.63770000 2.63770000 2.64020000 2.63827899 0.00294206 24 1490356200 2017.03.24 11:50 2.63800000 2.63770000 2.63720000 2.63850000 2.63822384 0.00276341 15 1490356500 2017.03.24 11:55 2.63720000 2.63770000 2.63620000 2.63820000 2.63817395 0.00244335 15 1490356800 2017.03.24 12:00 2.63820000 2.63820000 2.63720000 2.63870000 2.63817644 0.00217699 16 1490357100 2017.03.24 12:05 2.63850000 2.63920000 2.63770000 2.63920000 2.63827392 0.00221736 12 1490357400 2017.03.24 12:10 2.63870000 2.64020000 2.63770000 2.64020000 2.63845735 0.00234122 14 1490357700 2017.03.24 12:15 2.63920000 2.63850000 2.63770000 2.63970000 2.63846142 0.00233727 32 1490358000 2017.03.24 12:20 2.63870000 2.63770000 2.63620000 2.63870000 2.63838890 0.00210564 27 1490358300 2017.03.24 12:25 2.63800000 2.63700000 2.63670000 2.63820000 2.63825662 0.00179659 17 1490358600 2017.03.24 12:30 2.63670000 2.63820000 2.63620000 2.63820000 2.63825123 0.00160928 29 1490358900 2017.03.24 12:35 2.63870000 2.63870000 2.63870000 2.63970000 2.63829397 0.00147166 12 1490359200 2017.03.24 12:40 2.63820000 2.63920000 2.63770000 2.63920000 2.63838026 0.00150027 8 1490359500 2017.03.24 12:45 2.63870000 2.63970000 2.63870000 2.64020000 2.63850595 0.00147399 10 1490359800 2017.03.24 12:50 2.64020000 2.63970000 2.63920000 2.64020000 2.63861967 0.00131873 11 1490360100 2017.03.24 12:55 2.63920000 2.64020000 2.63850000 2.64020000 2.63877018 0.00121027 18 1490360400 2017.03.24 13:00 2.63970000 2.64020000 2.63870000 2.64020000 2.63890635 0.00116986 16 1490360700 2017.03.24 13:05 2.64050000 2.63770000 2.63750000 2.64050000 2.63879146 0.00109251 23 1490361000 2017.03.24 13:10 2.63720000 2.63820000 2.63720000 2.63820000 2.63873513 0.00109755 8 1490361300 2017.03.24 13:15 2.63770000 2.63670000 2.63570000 2.63800000 2.63854131 0.00103714 24 1490361600 2017.03.24 13:20 2.63650000 2.63670000 2.63650000 2.63720000 2.63836595 0.00111553 5 1490361900 2017.03.24 13:25 2.63720000 2.63850000 2.63670000 2.63870000 2.63837871 0.00110454 10 1490362200 2017.03.24 13:30 2.63820000 2.63670000 2.63670000 2.63870000 2.63821883 0.00117670 16 1490362500 2017.03.24 13:35 2.63720000 2.63720000 2.63700000 2.63750000 2.63812180 0.00121306 11 1490362800 2017.03.24 13:40 2.63670000 2.63670000 2.63650000 2.63720000 2.63798639 0.00128494 7 1490363100 2017.03.24 13:45 2.63620000 2.63520000 2.63520000 2.63670000 2.63772102 0.00145610 18 1490363400 2017.03.24 13:50 2.63570000 2.63670000 2.63470000 2.63670000 2.63762378 0.00138671 20 1490363700 2017.03.24 13:55 2.63620000 2.63720000 2.63520000 2.63720000 2.63758342 0.00138488 10 1490364000 2017.03.24 14:00 2.63620000 2.63320000 2.63320000 2.63620000 2.63716595 0.00176998 36 1490364300 2017.03.24 14:05 2.63350000 2.63420000 2.63320000 2.63420000 2.63688348 0.00196530 5 1490364600 2017.03.24 14:10 2.63370000 2.63470000 2.63320000 2.63470000 2.63667553 0.00206341 13 1490364900 2017.03.24 14:15 2.63520000 2.63570000 2.63520000 2.63570000 2.63658262 0.00205163 4 1490365200 2017.03.24 14:20 2.63620000 2.63620000 2.63520000 2.63620000 2.63654618 0.00197748 22 1490365500 2017.03.24 14:25 2.63720000 2.63720000 2.63620000 2.63820000 2.63660845 0.00184101 15 1490365800 2017.03.24 14:30 2.63700000 2.63820000 2.63670000 2.63950000 2.63676003 0.00172722 21 1490366100 2017.03.24 14:35 2.63870000 2.63970000 2.63870000 2.63970000 2.63704002 0.00169039 16 1490366400 2017.03.24 14:40 2.63920000 2.63870000 2.63720000 2.63920000 2.63719812 0.00161489 11 1490366700 2017.03.24 14:45 2.63920000 2.63800000 2.63800000 2.64070000 2.63727449 0.00164229 17 1490367000 2017.03.24 14:50 2.63770000 2.63870000 2.63770000 2.63970000 2.63741025 0.00170347 18 1490367300 2017.03.24 14:55 2.63850000 2.63900000 2.63770000 2.63920000 2.63756166 0.00178166 17 1490367600 2017.03.24 15:00 2.63920000 2.63820000 2.63820000 2.64020000 2.63762245 0.00179727 18 1490367900 2017.03.24 15:05 2.63800000 2.63920000 2.63750000 2.63920000 2.63777269 0.00187528 12 1490368200 2017.03.24 15:10 2.64020000 2.63920000 2.63800000 2.64320000 2.63790863 0.00193583 43 1490368500 2017.03.24 15:15 2.63970000 2.63770000 2.63720000 2.63970000 2.63788876 0.00192248 23 1490368800 2017.03.24 15:20 2.63820000 2.63720000 2.63620000 2.63870000 2.63782316 0.00188775 11 1490369100 2017.03.24 15:25 2.63770000 2.63770000 2.63720000 2.63870000 2.63781143 0.00179133 16 1490369400 2017.03.24 15:30 2.63750000 2.63520000 2.63470000 2.63770000 2.63756272 0.00180919 30 1490369700 2017.03.24 15:35 2.63570000 2.63450000 2.63370000 2.63620000 2.63727104 0.00188744 38 1490370000 2017.03.24 15:40 2.63420000 2.63370000 2.63020000 2.63470000 2.63693094 0.00184426 51 1490370300 2017.03.24 15:45 2.63350000 2.63270000 2.63270000 2.63620000 2.63652799 0.00204887 46 1490370600 2017.03.24 15:50 2.63220000 2.63120000 2.63070000 2.63270000 2.63602056 0.00246579 27 1490370900 2017.03.24 15:55 2.63170000 2.63070000 2.62920000 2.63200000 2.63551384 0.00289482 39 1490371200 2017.03.24 16:00 2.62950000 2.62870000 2.62520000 2.63120000 2.63486491 0.00347569 73 1490371500 2017.03.24 16:05 2.62900000 2.63070000 2.62870000 2.63270000 2.63446825 0.00369990 53 1490371800 2017.03.24 16:10 2.63020000 2.62870000 2.62770000 2.63070000 2.63391889 0.00400737 53 1490372100 2017.03.24 16:15 2.62820000 2.62970000 2.62820000 2.63020000 2.63351709 0.00403535 44 1490372400 2017.03.24 16:20 2.62920000 2.62720000 2.62270000 2.62920000 2.63291546 0.00428422 70 1490372700 2017.03.24 16:25 2.62670000 2.62770000 2.62570000 2.62820000 2.63241875 0.00443022 31 1490373000 2017.03.24 16:30 2.62820000 2.63070000 2.62770000 2.63170000 2.63225506 0.00426334 65 1490373300 2017.03.24 16:35 2.63020000 2.63250000 2.62920000 2.63370000 2.63227839 0.00398283 60 1490373600 2017.03.24 16:40 2.63220000 2.63070000 2.62970000 2.63320000 2.63212807 0.00379574 51 1490373900 2017.03.24 16:45 2.63100000 2.63570000 2.63100000 2.63670000 2.63246825 0.00351229 47 1490374200 2017.03.24 16:50 2.63600000 2.63570000 2.63420000 2.63620000 2.63277604 0.00327274 44 1490374500 2017.03.24 16:55 2.63600000 2.63320000 2.63170000 2.63720000 2.63281641 0.00309117 58 1490374800 2017.03.24 17:00 2.63370000 2.63100000 2.63070000 2.63400000 2.63264342 0.00291043 38 1490375100 2017.03.24 17:05 2.63120000 2.63070000 2.63070000 2.63320000 2.63245833 0.00264739 41 1490375400 2017.03.24 17:10 2.63100000 2.63520000 2.63070000 2.63620000 2.63271945 0.00274842 43 1490375700 2017.03.24 17:15 2.63570000 2.63650000 2.63520000 2.63920000 2.63307950 0.00300221 67 1490376000 2017.03.24 17:20 2.63670000 2.63670000 2.63350000 2.63700000 2.63342431 0.00326406 51 1490376300 2017.03.24 17:25 2.63650000 2.63520000 2.63470000 2.63720000 2.63359342 0.00336496 47 1490376600 2017.03.24 17:30 2.63470000 2.63770000 2.63470000 2.63970000 2.63398452 0.00361765 64 1490376900 2017.03.24 17:35 2.63750000 2.63720000 2.63670000 2.63920000 2.63429076 0.00374501 52 1490377200 2017.03.24 17:40 2.63700000 2.63720000 2.63620000 2.63820000 2.63456783 0.00369868 41 1490377500 2017.03.24 17:45 2.63670000 2.63870000 2.63670000 2.63870000 2.63496137 0.00385538 34 1490377800 2017.03.24 17:50 2.63850000 2.63420000 2.63370000 2.63850000 2.63488886 0.00357081 53 1490378100 2017.03.24 17:55 2.63470000 2.63520000 2.63370000 2.63670000 2.63491849 0.00338617 66 1490378400 2017.03.24 18:00 2.63470000 2.62970000 2.62920000 2.63500000 2.63442149 0.00304182 58 1490378700 2017.03.24 18:05 2.62920000 2.62520000 2.62520000 2.63120000 2.63354325 0.00334363 34 1490379000 2017.03.24 18:10 2.62420000 2.61970000 2.61820000 2.62520000 2.63222485 0.00465883 89 1490379300 2017.03.24 18:15 2.61920000 2.61920000 2.61870000 2.62120000 2.63098439 0.00574241 71 1490379600 2017.03.24 18:20 2.61870000 2.62020000 2.61470000 2.62170000 2.62995730 0.00650758 72 1490379900 2017.03.24 18:25 2.61970000 2.62550000 2.61970000 2.62570000 2.62953280 0.00658396 53 1490380200 2017.03.24 18:30 2.62570000 2.62570000 2.62270000 2.62720000 2.62916777 0.00659759 57 1490380500 2017.03.24 18:35 2.62620000 2.62400000 2.62370000 2.62620000 2.62867560 0.00677018 28 1490380800 2017.03.24 18:40 2.62320000 2.62670000 2.62270000 2.62720000 2.62848745 0.00681835 42 1490381100 2017.03.24 18:45 2.62620000 2.62370000 2.62320000 2.62620000 2.62803150 0.00700951 28 1490381400 2017.03.24 18:50 2.62400000 2.62270000 2.62220000 2.62420000 2.62752374 0.00705549 30 1490381700 2017.03.24 18:55 2.62220000 2.62300000 2.62220000 2.62470000 2.62709291 0.00693687 34 1490382000 2017.03.24 19:00 2.62270000 2.62420000 2.62270000 2.62470000 2.62681739 0.00668091 28 1490382300 2017.03.24 19:05 2.62470000 2.62320000 2.62300000 2.62520000 2.62647288 0.00651647 19 1490382600 2017.03.24 19:10 2.62370000 2.62070000 2.61970000 2.62370000 2.62592308 0.00620361 28 1490382900 2017.03.24 19:15 2.62020000 2.62170000 2.62020000 2.62220000 2.62552088 0.00576695 35 1490383200 2017.03.24 19:20 2.62120000 2.62150000 2.61970000 2.62170000 2.62513794 0.00521284 28 1490383500 2017.03.24 19:25 2.62120000 2.62520000 2.62120000 2.62520000 2.62514385 0.00424079 44 1490383800 2017.03.24 19:30 2.62570000 2.62370000 2.62300000 2.62620000 2.62500634 0.00370159 26 1490384100 2017.03.24 19:35 2.62420000 2.62370000 2.62250000 2.62420000 2.62488193 0.00286745 19 1490384400 2017.03.24 19:40 2.62420000 2.62320000 2.62270000 2.62520000 2.62472174 0.00258245 35 1490384700 2017.03.24 19:45 2.62350000 2.62470000 2.62320000 2.62520000 2.62471967 0.00257894 24 1490385000 2017.03.24 19:50 2.62520000 2.62720000 2.62520000 2.62800000 2.62495590 0.00251750 39 1490385300 2017.03.24 19:55 2.62770000 2.62870000 2.62720000 2.62970000 2.62531248 0.00249391 44 1490385600 2017.03.24 20:00 2.62770000 2.62870000 2.62750000 2.62870000 2.62563510 0.00248777 11 1490385900 2017.03.24 20:05 2.62850000 2.62720000 2.62670000 2.62920000 2.62578414 0.00258458 24 1490386200 2017.03.24 20:10 2.62700000 2.62620000 2.62570000 2.62700000 2.62582374 0.00260615 20 1490386500 2017.03.24 20:15 2.62600000 2.62620000 2.62570000 2.62670000 2.62585958 0.00259257 10 1490386800 2017.03.24 20:20 2.62670000 2.62820000 2.62670000 2.62820000 2.62608247 0.00274509 10 1490387100 2017.03.24 20:25 2.62770000 2.62770000 2.62750000 2.62870000 2.62623652 0.00278868 22 1490387400 2017.03.24 20:30 2.62820000 2.62770000 2.62770000 2.62820000 2.62637590 0.00275434 5 1490387700 2017.03.24 20:35 2.62720000 2.62670000 2.62650000 2.62770000 2.62640677 0.00266237 8 1490388000 2017.03.24 20:40 2.62720000 2.62720000 2.62720000 2.62770000 2.62648231 0.00265032 3 1490388300 2017.03.24 20:45 2.62770000 2.62920000 2.62750000 2.62920000 2.62674114 0.00270058 11 1490388600 2017.03.24 20:50 2.62970000 2.62920000 2.62870000 2.62970000 2.62697532 0.00246650 9 1490388900 2017.03.24 20:55 2.62870000 2.62970000 2.62870000 2.63020000 2.62723481 0.00230883 19 1490389200 2017.03.24 21:00 2.63000000 2.63070000 2.63000000 2.63070000 2.62756483 0.00212545 12 1490389500 2017.03.24 21:05 2.63120000 2.63120000 2.63120000 2.63170000 2.62791104 0.00227316 6 1490389800 2017.03.24 21:10 2.63170000 2.63170000 2.63120000 2.63270000 2.62827189 0.00229017 15 1490390100 2017.03.24 21:15 2.63120000 2.63220000 2.63120000 2.63220000 2.62864600 0.00227678 10 1490390400 2017.03.24 21:20 2.63200000 2.63020000 2.63020000 2.63220000 2.62879400 0.00196958 18 1490390700 2017.03.24 21:25 2.63070000 2.63070000 2.63020000 2.63070000 2.62897552 0.00180126 7 1490391000 2017.03.24 21:30 2.63100000 2.63120000 2.63070000 2.63120000 2.62918738 0.00183255 17 1490391300 2017.03.24 21:35 2.63070000 2.63120000 2.63070000 2.63170000 2.62937905 0.00189736 8 1490391600 2017.03.24 21:40 2.63170000 2.63120000 2.63120000 2.63170000 2.62955248 0.00195163 7 1490391900 2017.03.24 21:45 2.63100000 2.63070000 2.63070000 2.63120000 2.62966177 0.00190587 18 1490392200 2017.03.24 21:50 2.63120000 2.63070000 2.63070000 2.63120000 2.62976065 0.00175904 6 1490392500 2017.03.24 21:55 2.63100000 2.63070000 2.63070000 2.63120000 2.62985011 0.00157718 6 1490392800 2017.03.24 22:00 2.63020000 2.63070000 2.62970000 2.63120000 2.62993105 0.00153808 12 1490393100 2017.03.24 22:05 2.63120000 2.63270000 2.63070000 2.63270000 2.63019476 0.00154542 12 1490393400 2017.03.24 22:10 2.63220000 2.63270000 2.63220000 2.63270000 2.63043335 0.00151337 12 1490393700 2017.03.24 22:15 2.63250000 2.63320000 2.63170000 2.63320000 2.63069684 0.00135128 14 1490394000 2017.03.24 22:20 2.63370000 2.63400000 2.63320000 2.63420000 2.63101143 0.00124450 7 1490394300 2017.03.24 22:25 2.63420000 2.63370000 2.63320000 2.63420000 2.63126748 0.00126690 19 1490394600 2017.03.24 22:30 2.63350000 2.63470000 2.63320000 2.63470000 2.63159439 0.00134575 7 1490394900 2017.03.24 22:35 2.63500000 2.63620000 2.63470000 2.63650000 2.63203302 0.00158606 19 1490395200 2017.03.24 22:40 2.63670000 2.63720000 2.63620000 2.63820000 2.63252511 0.00192397 22 1490395500 2017.03.24 22:45 2.63770000 2.63720000 2.63720000 2.63770000 2.63297034 0.00219147 2 1490395800 2017.03.24 22:50 2.63770000 2.63820000 2.63720000 2.63820000 2.63346840 0.00251847 8 1490396100 2017.03.24 22:55 2.63770000 2.63820000 2.63650000 2.63850000 2.63391903 0.00278712 20 1490605200 2017.03.27 09:00 2.59370000 2.59470000 2.59370000 2.59620000 2.63018389 0.00893246 19 1490605500 2017.03.27 09:05 2.59420000 2.59420000 2.59220000 2.59470000 2.62675685 0.01235741 64 1490605800 2017.03.27 09:10 2.59370000 2.59620000 2.59300000 2.59620000 2.62384667 0.01461556 47 1490606100 2017.03.27 09:15 2.59650000 2.59470000 2.59470000 2.59720000 2.62107080 0.01653926 41 1490606400 2017.03.27 09:20 2.59420000 2.59320000 2.59220000 2.59520000 2.61841644 0.01818958 63 1490606700 2017.03.27 09:25 2.59350000 2.59470000 2.59350000 2.59520000 2.61615773 0.01935180 55 1490607000 2017.03.27 09:30 2.59500000 2.59520000 2.59370000 2.59620000 2.61416175 0.02019051 68 1490607300 2017.03.27 09:35 2.59570000 2.59470000 2.59450000 2.59620000 2.61230825 0.02082316 56 1490607600 2017.03.27 09:40 2.59450000 2.59370000 2.59320000 2.59600000 2.61053604 0.02129908 58 1490607900 2017.03.27 09:45 2.59400000 2.59250000 2.59250000 2.59420000 2.60881832 0.02152871 50 1490608200 2017.03.27 09:50 2.59320000 2.59520000 2.59250000 2.59520000 2.60752134 0.02137705 50 1490608500 2017.03.27 09:55 2.59570000 2.59400000 2.59320000 2.59620000 2.60623359 0.02107312 94 1490608800 2017.03.27 10:00 2.59320000 2.59250000 2.59020000 2.59320000 2.60492563 0.02059184 53 1490609100 2017.03.27 10:05 2.59220000 2.59170000 2.59050000 2.59270000 2.60366605 0.01995107 29 1490609400 2017.03.27 10:10 2.59220000 2.59270000 2.59020000 2.59270000 2.60262166 0.01895932 34 1490609700 2017.03.27 10:15 2.59220000 2.59320000 2.59200000 2.59370000 2.60172436 0.01756290 34 1490610000 2017.03.27 10:20 2.59300000 2.59270000 2.59250000 2.59370000 2.60086490 0.01575386 18 1490610300 2017.03.27 10:25 2.59300000 2.59270000 2.59270000 2.59370000 2.60008729 0.01349205 11 1490610600 2017.03.27 10:30 2.59320000 2.59520000 2.59270000 2.59520000 2.59962183 0.01034896 27 1490610900 2017.03.27 10:35 2.59470000 2.59450000 2.59420000 2.59520000 2.59913404 0.00535392 24 1490611200 2017.03.27 10:40 2.59470000 2.59320000 2.59320000 2.59520000 2.59856889 0.00487565 36 1490611500 2017.03.27 10:45 2.59370000 2.59100000 2.59070000 2.59470000 2.59784805 0.00437564 55 1490611800 2017.03.27 10:50 2.59070000 2.58920000 2.58920000 2.59220000 2.59702442 0.00399720 54 1490612100 2017.03.27 10:55 2.58950000 2.59070000 2.58920000 2.59120000 2.59642210 0.00365687 45 1490612400 2017.03.27 11:00 2.59120000 2.59070000 2.58970000 2.59120000 2.59587713 0.00332534 31 1490612700 2017.03.27 11:05 2.59100000 2.59150000 2.59070000 2.59270000 2.59546026 0.00309648 41 1490613000 2017.03.27 11:10 2.59170000 2.59020000 2.58970000 2.59220000 2.59495929 0.00288850 29 1490613300 2017.03.27 11:15 2.59000000 2.59020000 2.58920000 2.59070000 2.59450602 0.00270670 24 1490613600 2017.03.27 11:20 2.58970000 2.58870000 2.58850000 2.59020000 2.59395307 0.00257697 21 1490613900 2017.03.27 11:25 2.58820000 2.58920000 2.58820000 2.58920000 2.59350039 0.00246094 24 1490614200 2017.03.27 11:30 2.58970000 2.58920000 2.58870000 2.58970000 2.59309083 0.00234275 18 1490614500 2017.03.27 11:35 2.58950000 2.59000000 2.58920000 2.59070000 2.59279647 0.00224621 15 1490614800 2017.03.27 11:40 2.58970000 2.59170000 2.58970000 2.59170000 2.59269204 0.00219603 16 1490615100 2017.03.27 11:45 2.59150000 2.59120000 2.59100000 2.59170000 2.59254994 0.00212917 15 1490615400 2017.03.27 11:50 2.59170000 2.59120000 2.59120000 2.59170000 2.59242138 0.00207872 5 1490615700 2017.03.27 11:55 2.59150000 2.59120000 2.59070000 2.59200000 2.59230506 0.00202412 24 1490616000 2017.03.27 12:00 2.59070000 2.59170000 2.59020000 2.59170000 2.59224743 0.00199472 12 1490616300 2017.03.27 12:05 2.59120000 2.59170000 2.59120000 2.59220000 2.59219529 0.00196666 11 1490616600 2017.03.27 12:10 2.59150000 2.59220000 2.59120000 2.59220000 2.59219574 0.00184864 16 1490616900 2017.03.27 12:15 2.59270000 2.59170000 2.59170000 2.59270000 2.59214853 0.00174258 12 1490617200 2017.03.27 12:20 2.59200000 2.59170000 2.59170000 2.59250000 2.59210581 0.00169508 10 1490617500 2017.03.27 12:25 2.59200000 2.59120000 2.59120000 2.59220000 2.59201954 0.00162097 13 1490617800 2017.03.27 12:30 2.59170000 2.59120000 2.59120000 2.59170000 2.59194149 0.00144497 2 1490618100 2017.03.27 12:35 2.59150000 2.59170000 2.59120000 2.59220000 2.59191849 0.00140237 6 1490618400 2017.03.27 12:40 2.59120000 2.59170000 2.59120000 2.59170000 2.59189768 0.00136203 4 1490618700 2017.03.27 12:45 2.59200000 2.59170000 2.59070000 2.59220000 2.59187886 0.00134700 12 1490619000 2017.03.27 12:50 2.59220000 2.58920000 2.58870000 2.59220000 2.59162373 0.00126711 26 1490619300 2017.03.27 12:55 2.58900000 2.58250000 2.58020000 2.58900000 2.59075480 0.00212618 82 1490619600 2017.03.27 13:00 2.58270000 2.58320000 2.58170000 2.58370000 2.59003530 0.00263851 39 1490619900 2017.03.27 13:05 2.58350000 2.58250000 2.58220000 2.58450000 2.58931765 0.00318048 42 1490620200 2017.03.27 13:10 2.58270000 2.58370000 2.58270000 2.58420000 2.58878264 0.00351129 16 1490620500 2017.03.27 13:15 2.58420000 2.58420000 2.58420000 2.58470000 2.58834619 0.00374101 6 1490620800 2017.03.27 13:20 2.58370000 2.58350000 2.58320000 2.58420000 2.58788465 0.00392082 9 1490621100 2017.03.27 13:25 2.58320000 2.58270000 2.58250000 2.58320000 2.58739088 0.00412777 16 1490621400 2017.03.27 13:30 2.58300000 2.58320000 2.58120000 2.58320000 2.58699174 0.00423469 21 1490621700 2017.03.27 13:35 2.58350000 2.58270000 2.58270000 2.58350000 2.58658301 0.00432551 20 1490622000 2017.03.27 13:40 2.58250000 2.58270000 2.58250000 2.58320000 2.58621320 0.00433372 14 1490622300 2017.03.27 13:45 2.58220000 2.58250000 2.58120000 2.58270000 2.58585956 0.00430055 9 1490622600 2017.03.27 13:50 2.58270000 2.58220000 2.58170000 2.58270000 2.58551103 0.00419193 11 1490622900 2017.03.27 13:55 2.58170000 2.58120000 2.58050000 2.58170000 2.58510046 0.00411818 10 1490623200 2017.03.27 14:00 2.58070000 2.58070000 2.58020000 2.58170000 2.58468136 0.00400217 36 1490623500 2017.03.27 14:05 2.58120000 2.58120000 2.58070000 2.58170000 2.58434981 0.00382461 15 1490623800 2017.03.27 14:10 2.58170000 2.58170000 2.58070000 2.58220000 2.58409744 0.00355502 18 1490624100 2017.03.27 14:15 2.58120000 2.58120000 2.58120000 2.58170000 2.58382150 0.00316707 5 1490624400 2017.03.27 14:20 2.58070000 2.57970000 2.57970000 2.58120000 2.58342897 0.00271508 12 1490624700 2017.03.27 14:25 2.58020000 2.57720000 2.57520000 2.58020000 2.58283574 0.00223706 35 1490625000 2017.03.27 14:30 2.57770000 2.57620000 2.57420000 2.57770000 2.58220376 0.00204671 68 1490625300 2017.03.27 14:35 2.57670000 2.57820000 2.57570000 2.57920000 2.58182245 0.00214711 57 1490625600 2017.03.27 14:40 2.57770000 2.58070000 2.57750000 2.58070000 2.58171555 0.00212090 56 1490625900 2017.03.27 14:45 2.58020000 2.58200000 2.57970000 2.58270000 2.58174264 0.00211919 53 1490626200 2017.03.27 14:50 2.58170000 2.58420000 2.58170000 2.58450000 2.58197668 0.00219518 49 1490626500 2017.03.27 14:55 2.58470000 2.58370000 2.58320000 2.58470000 2.58214080 0.00222401 11 1490626800 2017.03.27 15:00 2.58420000 2.58550000 2.58400000 2.58620000 2.58246073 0.00243919 41 1490627100 2017.03.27 15:05 2.58520000 2.58220000 2.58170000 2.58520000 2.58243589 0.00242906 22 1490627400 2017.03.27 15:10 2.58200000 2.58300000 2.58120000 2.58320000 2.58248962 0.00244898 40 1490627700 2017.03.27 15:15 2.58320000 2.58270000 2.58220000 2.58320000 2.58250966 0.00245767 9 1490628000 2017.03.27 15:20 2.58220000 2.58020000 2.57970000 2.58270000 2.58228969 0.00241365 45 1490628300 2017.03.27 15:25 2.58070000 2.57820000 2.57820000 2.58070000 2.58190019 0.00242504 31 1490628600 2017.03.27 15:30 2.57800000 2.57920000 2.57620000 2.57950000 2.58164303 0.00241158 31 1490628900 2017.03.27 15:35 2.57970000 2.57970000 2.57920000 2.58070000 2.58145798 0.00239642 28 1490629200 2017.03.27 15:40 2.57950000 2.57920000 2.57920000 2.57970000 2.58124294 0.00239377 22 1490629500 2017.03.27 15:45 2.57970000 2.58020000 2.57920000 2.58050000 2.58114361 0.00238650 8 1490629800 2017.03.27 15:50 2.58070000 2.58020000 2.57970000 2.58070000 2.58105374 0.00237642 7 1490630100 2017.03.27 15:55 2.57970000 2.58120000 2.57970000 2.58170000 2.58106767 0.00237871 11 1490630400 2017.03.27 16:00 2.58220000 2.58470000 2.58120000 2.58520000 2.58141361 0.00253895 75 1490630700 2017.03.27 16:05 2.58450000 2.58720000 2.58400000 2.58750000 2.58196469 0.00274396 63 1490631000 2017.03.27 16:10 2.58650000 2.58970000 2.58470000 2.59070000 2.58270139 0.00303483 55 1490631300 2017.03.27 16:15 2.59000000 2.58670000 2.58670000 2.59020000 2.58308221 0.00304626 62 1490631600 2017.03.27 16:20 2.58720000 2.58370000 2.58270000 2.58870000 2.58314105 0.00301114 65 1490631900 2017.03.27 16:25 2.58320000 2.57370000 2.57120000 2.58320000 2.58224190 0.00356001 123 1490632200 2017.03.27 16:30 2.57400000 2.56920000 2.56770000 2.57400000 2.58099981 0.00454958 103 1490632500 2017.03.27 16:35 2.56900000 2.57070000 2.56770000 2.57120000 2.58001888 0.00512997 92 1490632800 2017.03.27 16:40 2.57100000 2.56970000 2.56620000 2.57100000 2.57903613 0.00558524 71 1490633100 2017.03.27 16:45 2.56920000 2.56870000 2.56820000 2.56970000 2.57805173 0.00614018 66 1490633400 2017.03.27 16:50 2.56900000 2.56520000 2.56470000 2.57170000 2.57682776 0.00687978 88 1490633700 2017.03.27 16:55 2.56550000 2.57020000 2.56550000 2.57120000 2.57619654 0.00703734 73 1490634000 2017.03.27 17:00 2.57070000 2.57420000 2.56720000 2.57520000 2.57600640 0.00703437 77 1490634300 2017.03.27 17:05 2.57470000 2.57370000 2.57370000 2.57670000 2.57578674 0.00708140 89 1490634600 2017.03.27 17:10 2.57420000 2.57270000 2.57270000 2.57570000 2.57549277 0.00713124 52 1490634900 2017.03.27 17:15 2.57300000 2.57320000 2.57170000 2.57520000 2.57527441 0.00712793 56 1490635200 2017.03.27 17:20 2.57350000 2.57070000 2.57050000 2.57470000 2.57483875 0.00722113 38 1490635500 2017.03.27 17:25 2.57120000 2.57020000 2.56970000 2.57270000 2.57439696 0.00726676 51 1490635800 2017.03.27 17:30 2.56970000 2.56970000 2.56970000 2.57170000 2.57394963 0.00729304 62 1490636100 2017.03.27 17:35 2.56920000 2.56920000 2.56570000 2.57020000 2.57349729 0.00724750 65 1490636400 2017.03.27 17:40 2.56870000 2.56870000 2.56720000 2.56970000 2.57304040 0.00692336 56 1490636700 2017.03.27 17:45 2.56800000 2.56670000 2.56670000 2.56970000 2.57243656 0.00632635 49 1490637000 2017.03.27 17:50 2.56720000 2.56670000 2.56570000 2.56820000 2.57189022 0.00512183 63 1490637300 2017.03.27 17:55 2.56650000 2.56720000 2.56650000 2.56870000 2.57144353 0.00393736 66 1490637600 2017.03.27 18:00 2.56770000 2.57120000 2.56770000 2.57170000 2.57142034 0.00281635 44 1490637900 2017.03.27 18:05 2.57170000 2.57250000 2.57120000 2.57420000 2.57152316 0.00283369 74 1490638200 2017.03.27 18:10 2.57220000 2.57070000 2.57070000 2.57270000 2.57144476 0.00275232 35 1490638500 2017.03.27 18:15 2.57020000 2.57170000 2.57020000 2.57220000 2.57146907 0.00275950 30 1490638800 2017.03.27 18:20 2.57150000 2.57300000 2.57100000 2.57320000 2.57161488 0.00281713 40 1490639100 2017.03.27 18:25 2.57270000 2.57570000 2.57220000 2.57620000 2.57200393 0.00304041 61 1490639400 2017.03.27 18:30 2.57520000 2.57620000 2.57470000 2.57670000 2.57240356 0.00293394 47 1490639700 2017.03.27 18:35 2.57670000 2.59220000 2.57670000 2.59270000 2.57428894 0.00564681 100 1490640000 2017.03.27 18:40 2.59400000 2.60020000 2.59370000 2.60350000 2.57675666 0.00865566 108 1490640300 2017.03.27 18:45 2.60000000 2.60070000 2.59920000 2.60420000 2.57903697 0.01079509 75 1490640600 2017.03.27 18:50 2.60120000 2.60870000 2.60120000 2.61170000 2.58186202 0.01339385 111 1490640900 2017.03.27 18:55 2.60950000 2.60700000 2.60620000 2.60950000 2.58425612 0.01514373 68 1490641200 2017.03.27 19:00 2.60720000 2.61120000 2.60570000 2.61370000 2.58682220 0.01680650 85 1490641500 2017.03.27 19:05 2.61170000 2.60870000 2.60820000 2.61420000 2.58890580 0.01775855 98 1490641800 2017.03.27 19:10 2.60920000 2.61050000 2.60820000 2.61120000 2.59096239 0.01851640 33 1490642100 2017.03.27 19:15 2.61020000 2.61520000 2.60970000 2.61520000 2.59327074 0.01932343 59 1490642400 2017.03.27 19:20 2.61550000 2.62070000 2.61520000 2.62070000 2.59588305 0.02020431 51 1490642700 2017.03.27 19:25 2.62050000 2.61870000 2.61720000 2.62120000 2.59805609 0.02033576 56 1490643000 2017.03.27 19:30 2.61920000 2.61970000 2.61750000 2.62070000 2.60011741 0.02015849 52 1490643300 2017.03.27 19:35 2.62000000 2.61970000 2.61900000 2.62020000 2.60198242 0.01963884 47 1490643600 2017.03.27 19:40 2.61920000 2.61970000 2.61920000 2.62020000 2.60366981 0.01909898 21 1490643900 2017.03.27 19:45 2.62020000 2.62620000 2.62020000 2.62920000 2.60581554 0.01876087 72 1490644200 2017.03.27 19:50 2.62670000 2.62720000 2.62520000 2.62770000 2.60785216 0.01789020 66 1490644500 2017.03.27 19:55 2.62870000 2.62970000 2.62820000 2.63120000 2.60993290 0.01679594 70 1490644800 2017.03.27 20:00 2.63020000 2.62950000 2.62920000 2.63070000 2.61179644 0.01526517 31 1490645100 2017.03.27 20:05 2.62920000 2.63020000 2.62770000 2.63020000 2.61354916 0.01347515 24 1490645400 2017.03.27 20:10 2.62970000 2.62570000 2.62570000 2.62970000 2.61470638 0.01071067 39 1490645700 2017.03.27 20:15 2.62520000 2.62720000 2.62470000 2.62720000 2.61589625 0.00955000 24 1490646000 2017.03.27 20:20 2.62670000 2.62820000 2.62570000 2.62870000 2.61706804 0.00894632 38 1490646300 2017.03.27 20:25 2.62800000 2.62920000 2.62720000 2.62920000 2.61822346 0.00818959 30 1490646600 2017.03.27 20:30 2.62870000 2.62720000 2.62700000 2.62870000 2.61907837 0.00784680 26 1490646900 2017.03.27 20:35 2.62770000 2.62770000 2.62720000 2.62820000 2.61989948 0.00727168 21 1490647200 2017.03.27 20:40 2.62820000 2.62720000 2.62720000 2.62820000 2.62059476 0.00688236 9 1490647500 2017.03.27 20:45 2.62670000 2.62670000 2.62620000 2.62750000 2.62117622 0.00617898 14 1490647800 2017.03.27 20:50 2.62720000 2.62570000 2.62570000 2.62770000 2.62160705 0.00550806 15 1490648100 2017.03.27 20:55 2.62620000 2.62670000 2.62620000 2.62670000 2.62209209 0.00508980 20 1490648400 2017.03.27 21:00 2.62720000 2.62670000 2.62670000 2.62770000 2.62253094 0.00486683 17 1490648700 2017.03.27 21:05 2.62720000 2.62670000 2.62670000 2.62720000 2.62292800 0.00457757 8 1490649000 2017.03.27 21:10 2.62720000 2.62720000 2.62720000 2.62770000 2.62333485 0.00429298 9 1490649300 2017.03.27 21:15 2.62670000 2.62570000 2.62570000 2.62670000 2.62356011 0.00405482 6 1490649600 2017.03.27 21:20 2.62620000 2.62620000 2.62570000 2.62670000 2.62381152 0.00376929 17 1490649900 2017.03.27 21:25 2.62570000 2.62720000 2.62570000 2.62720000 2.62413424 0.00350584 23 1490650200 2017.03.27 21:30 2.62750000 2.62820000 2.62720000 2.62820000 2.62452145 0.00319958 13 1490650500 2017.03.27 21:35 2.62770000 2.62770000 2.62720000 2.62770000 2.62482417 0.00279048 3 1490650800 2017.03.27 21:40 2.62720000 2.62770000 2.62720000 2.62820000 2.62509806 0.00241937 13 1490651100 2017.03.27 21:45 2.62820000 2.62820000 2.62770000 2.62820000 2.62539348 0.00197683 4 1490651700 2017.03.27 21:55 2.62870000 2.62870000 2.62870000 2.62870000 2.62570839 0.00182982 1 1490652000 2017.03.27 22:00 2.62820000 2.62870000 2.62820000 2.62870000 2.62599330 0.00167808 6 1490652300 2017.03.27 22:05 2.62820000 2.62820000 2.62820000 2.62820000 2.62620347 0.00150976 1 1490652600 2017.03.27 22:10 2.62870000 2.62920000 2.62870000 2.62920000 2.62648885 0.00130082 2 1490652900 2017.03.27 22:15 2.62870000 2.63070000 2.62870000 2.63120000 2.62688991 0.00136500 8 1490653200 2017.03.27 22:20 2.63020000 2.62970000 2.62970000 2.63020000 2.62715754 0.00137478 4 1490653500 2017.03.27 22:25 2.63020000 2.62870000 2.62870000 2.63020000 2.62730444 0.00136519 5 1490653800 2017.03.27 22:30 2.62900000 2.62920000 2.62870000 2.62950000 2.62748497 0.00136409 8 1490654100 2017.03.27 22:35 2.62970000 2.62970000 2.62920000 2.62970000 2.62769592 0.00132396 3 1490654400 2017.03.27 22:40 2.62920000 2.63020000 2.62920000 2.63020000 2.62793441 0.00134956 3 1490654700 2017.03.27 22:45 2.63050000 2.63020000 2.63020000 2.63070000 2.62815018 0.00135919 7 1490655000 2017.03.27 22:50 2.63070000 2.63020000 2.63020000 2.63120000 2.62834540 0.00135077 10 1490655300 2017.03.27 22:55 2.63070000 2.63100000 2.62970000 2.63120000 2.62859822 0.00140110 23 1490691600 2017.03.28 09:00 2.61920000 2.62120000 2.61700000 2.62220000 2.62789363 0.00216661 70 1490691900 2017.03.28 09:05 2.62150000 2.61870000 2.61870000 2.62170000 2.62701804 0.00316525 42 1490692200 2017.03.28 09:10 2.61850000 2.61770000 2.61700000 2.61920000 2.62613061 0.00404210 52 1490692500 2017.03.28 09:15 2.61720000 2.62120000 2.61720000 2.62120000 2.62566103 0.00432393 36 1490692800 2017.03.28 09:20 2.62070000 2.61870000 2.61720000 2.62070000 2.62499807 0.00479378 49 1490693100 2017.03.28 09:25 2.61820000 2.61520000 2.61520000 2.61870000 2.62406492 0.00553630 50 1490693400 2017.03.28 09:30 2.61470000 2.61570000 2.61400000 2.61620000 2.62326826 0.00603643 56 1490693700 2017.03.28 09:35 2.61520000 2.61320000 2.61320000 2.61600000 2.62230938 0.00663426 54 1490694000 2017.03.28 09:40 2.61350000 2.61420000 2.61320000 2.61470000 2.62153706 0.00697737 32 1490694300 2017.03.28 09:45 2.61450000 2.61620000 2.61420000 2.61720000 2.62102877 0.00708397 48 1490694600 2017.03.28 09:50 2.61670000 2.61770000 2.61570000 2.61770000 2.62071174 0.00698043 33 1490694900 2017.03.28 09:55 2.61820000 2.61870000 2.61820000 2.62020000 2.62052015 0.00667913 42 1490695200 2017.03.28 10:00 2.61900000 2.61870000 2.61870000 2.61970000 2.62034680 0.00640639 28 1490695500 2017.03.28 10:05 2.61850000 2.61870000 2.61770000 2.61920000 2.62018996 0.00616579 26 1490695800 2017.03.28 10:10 2.61920000 2.62100000 2.61920000 2.62120000 2.62026711 0.00582120 22 1490696100 2017.03.28 10:15 2.62070000 2.62020000 2.61970000 2.62120000 2.62026072 0.00542584 23 1490696400 2017.03.28 10:20 2.62070000 2.62250000 2.62070000 2.62420000 2.62047398 0.00498884 21 1490696700 2017.03.28 10:25 2.62220000 2.61870000 2.61870000 2.62220000 2.62030503 0.00447274 33 1490697000 2017.03.28 10:30 2.61900000 2.62120000 2.61820000 2.62170000 2.62039027 0.00392125 29 1490697300 2017.03.28 10:35 2.62100000 2.62300000 2.62100000 2.62300000 2.62063881 0.00332118 19 1490697600 2017.03.28 10:40 2.62320000 2.62170000 2.62100000 2.62320000 2.62073988 0.00338880 21 1490697900 2017.03.28 10:45 2.62220000 2.62070000 2.61970000 2.62220000 2.62073608 0.00335572 11 1490698200 2017.03.28 10:50 2.62020000 2.61970000 2.61870000 2.62070000 2.62063741 0.00323886 37 1490698500 2017.03.28 10:55 2.62000000 2.61920000 2.61720000 2.62070000 2.62050051 0.00317463 19 1490698800 2017.03.28 11:00 2.61870000 2.61820000 2.61720000 2.61870000 2.62028141 0.00307386 13 1490699100 2017.03.28 11:05 2.61850000 2.62020000 2.61850000 2.62020000 2.62027366 0.00285265 19 1490699400 2017.03.28 11:10 2.62000000 2.61970000 2.61920000 2.62020000 2.62021903 0.00264397 26 1490699700 2017.03.28 11:15 2.62000000 2.62020000 2.62000000 2.62120000 2.62021721 0.00212714 32 1490700000 2017.03.28 11:20 2.62050000 2.61970000 2.61970000 2.62120000 2.62016796 0.00163969 13 1490700300 2017.03.28 11:25 2.61920000 2.61770000 2.61770000 2.61970000 2.61993291 0.00145639 25 1490700600 2017.03.28 11:30 2.61820000 2.61970000 2.61820000 2.62020000 2.61991073 0.00136990 7 1490700900 2017.03.28 11:35 2.62020000 2.62200000 2.62000000 2.62220000 2.62010971 0.00140425 25 1490701200 2017.03.28 11:40 2.62170000 2.62100000 2.62070000 2.62170000 2.62019450 0.00137680 18 1490701500 2017.03.28 11:45 2.62120000 2.62220000 2.62070000 2.62250000 2.62038550 0.00139048 27 1490701800 2017.03.28 11:50 2.62120000 2.62250000 2.62120000 2.62270000 2.62058688 0.00146032 28 1490702100 2017.03.28 11:55 2.62270000 2.62370000 2.62270000 2.62470000 2.62088337 0.00162644 19 1490702400 2017.03.28 12:00 2.62400000 2.62620000 2.62370000 2.62720000 2.62138971 0.00205134 34 1490702700 2017.03.28 12:05 2.62570000 2.62870000 2.62570000 2.62870000 2.62208593 0.00265412 30 1490703000 2017.03.28 12:10 2.62900000 2.62870000 2.62870000 2.63100000 2.62271584 0.00316723 32 1490703300 2017.03.28 12:15 2.62850000 2.62720000 2.62720000 2.62870000 2.62314290 0.00344579 21 1490703600 2017.03.28 12:20 2.62700000 2.62620000 2.62620000 2.62720000 2.62343406 0.00358998 9 1490703900 2017.03.28 12:25 2.62650000 2.62670000 2.62620000 2.62670000 2.62374510 0.00370729 10 1490704200 2017.03.28 12:30 2.62720000 2.62620000 2.62620000 2.62720000 2.62397890 0.00370487 3 1490704500 2017.03.28 12:35 2.62670000 2.62620000 2.62570000 2.62700000 2.62419043 0.00363709 18 1490704800 2017.03.28 12:40 2.62700000 2.62670000 2.62670000 2.62720000 2.62442944 0.00347890 5 1490705100 2017.03.28 12:45 2.62720000 2.62720000 2.62670000 2.62720000 2.62469330 0.00345407 4 1490705400 2017.03.28 12:50 2.62770000 2.62800000 2.62720000 2.62820000 2.62500823 0.00339934 15 1490705700 2017.03.28 12:55 2.62770000 2.62770000 2.62700000 2.62770000 2.62526458 0.00331368 5 1490706000 2017.03.28 13:00 2.62750000 2.62870000 2.62750000 2.62870000 2.62559177 0.00319340 11 1490706300 2017.03.28 13:05 2.62920000 2.62920000 2.62870000 2.62920000 2.62593541 0.00278468 3 1490706600 2017.03.28 13:10 2.63020000 2.62970000 2.62970000 2.63050000 2.62629394 0.00253629 4 1490706900 2017.03.28 13:15 2.62920000 2.62920000 2.62920000 2.63020000 2.62657071 0.00241724 6 1490707200 2017.03.28 13:20 2.62870000 2.62870000 2.62820000 2.62870000 2.62677350 0.00209601 7 1490707500 2017.03.28 13:25 2.62820000 2.62920000 2.62820000 2.62920000 2.62700459 0.00185418 4 1490707800 2017.03.28 13:30 2.62870000 2.62870000 2.62870000 2.62920000 2.62716606 0.00154532 3 1490708100 2017.03.28 13:35 2.62820000 2.62770000 2.62770000 2.62820000 2.62721691 0.00131744 2 1490708400 2017.03.28 13:40 2.62720000 2.62670000 2.62570000 2.62770000 2.62716768 0.00132798 13 1490708700 2017.03.28 13:45 2.62650000 2.62620000 2.62600000 2.62670000 2.62707552 0.00134422 21 1490709000 2017.03.28 13:50 2.62650000 2.62620000 2.62570000 2.62670000 2.62699214 0.00134545 16 1490709300 2017.03.28 13:55 2.62670000 2.62670000 2.62570000 2.62720000 2.62696432 0.00135882 13 1490709600 2017.03.28 14:00 2.62700000 2.62670000 2.62620000 2.62750000 2.62693914 0.00136164 16 1490709900 2017.03.28 14:05 2.62720000 2.62770000 2.62670000 2.62770000 2.62701161 0.00133424 6 1490710200 2017.03.28 14:10 2.62820000 2.62820000 2.62770000 2.62920000 2.62712479 0.00128847 12 1490710500 2017.03.28 14:15 2.62850000 2.62820000 2.62820000 2.62870000 2.62722719 0.00123858 4 1490710800 2017.03.28 14:20 2.62870000 2.62670000 2.62670000 2.62870000 2.62717698 0.00126517 14 1490711100 2017.03.28 14:25 2.62650000 2.62550000 2.62500000 2.62670000 2.62701727 0.00139977 22 1490711400 2017.03.28 14:30 2.62570000 2.62650000 2.62570000 2.62720000 2.62696800 0.00141232 19 1490711700 2017.03.28 14:35 2.62670000 2.62670000 2.62570000 2.62750000 2.62694248 0.00141674 28 1490712000 2017.03.28 14:40 2.62620000 2.62620000 2.62570000 2.62670000 2.62687177 0.00140299 13 1490712300 2017.03.28 14:45 2.62670000 2.62670000 2.62620000 2.62700000 2.62685541 0.00131016 20 1490712600 2017.03.28 14:50 2.62700000 2.62650000 2.62600000 2.62720000 2.62682156 0.00116008 21 1490712900 2017.03.28 14:55 2.62670000 2.62520000 2.62500000 2.62670000 2.62666713 0.00113458 29 1490713200 2017.03.28 15:00 2.62420000 2.62420000 2.62370000 2.62570000 2.62643216 0.00122964 29 1490713500 2017.03.28 15:05 2.62470000 2.62450000 2.62420000 2.62520000 2.62624815 0.00118564 9 1490713800 2017.03.28 15:10 2.62670000 2.62670000 2.62520000 2.62700000 2.62629118 0.00104730 37 1490714100 2017.03.28 15:15 2.62620000 2.62520000 2.62470000 2.62670000 2.62618726 0.00104031 26 1490714400 2017.03.28 15:20 2.62570000 2.62570000 2.62520000 2.62670000 2.62614085 0.00104619 27 1490714700 2017.03.28 15:25 2.62520000 2.62720000 2.62520000 2.62720000 2.62624172 0.00105659 7 1490715000 2017.03.28 15:30 2.62750000 2.62720000 2.62670000 2.62770000 2.62633299 0.00106763 14 1490715300 2017.03.28 15:35 2.62670000 2.62720000 2.62570000 2.62720000 2.62641556 0.00107734 22 1490715600 2017.03.28 15:40 2.62770000 2.62820000 2.62720000 2.62820000 2.62658551 0.00114569 13 1490715900 2017.03.28 15:45 2.62770000 2.62720000 2.62670000 2.62770000 2.62664403 0.00113339 12 1490716200 2017.03.28 15:50 2.62700000 2.62870000 2.62670000 2.62870000 2.62683984 0.00121066 5 1490716500 2017.03.28 15:55 2.63020000 2.62820000 2.62820000 2.63020000 2.62696938 0.00125217 26 1490716800 2017.03.28 16:00 2.62920000 2.63270000 2.62920000 2.63270000 2.62751515 0.00191785 64 1490717100 2017.03.28 16:05 2.63320000 2.63270000 2.63220000 2.63870000 2.62800895 0.00232464 73 1490717400 2017.03.28 16:10 2.63250000 2.62970000 2.62820000 2.63350000 2.62817000 0.00238279 60 1490717700 2017.03.28 16:15 2.62920000 2.62520000 2.62520000 2.62920000 2.62788714 0.00236074 32 1490718000 2017.03.28 16:20 2.62470000 2.62620000 2.62470000 2.62700000 2.62772646 0.00232288 43 1490718300 2017.03.28 16:25 2.62600000 2.62670000 2.62220000 2.62770000 2.62762870 0.00230502 50 1490718600 2017.03.28 16:30 2.62620000 2.62520000 2.62420000 2.62820000 2.62739740 0.00232270 37 1490718900 2017.03.28 16:35 2.62550000 2.62720000 2.62420000 2.62820000 2.62737860 0.00226975 30 1490719200 2017.03.28 16:40 2.62670000 2.62370000 2.62320000 2.62700000 2.62702826 0.00231653 41 1490719500 2017.03.28 16:45 2.62320000 2.61920000 2.61720000 2.62320000 2.62628271 0.00293675 56 1490719800 2017.03.28 16:50 2.61970000 2.62070000 2.61770000 2.62120000 2.62575102 0.00330160 51 1490720100 2017.03.28 16:55 2.62100000 2.62220000 2.62070000 2.62320000 2.62541283 0.00348865 38 1490720400 2017.03.28 17:00 2.62170000 2.62220000 2.62070000 2.62320000 2.62510684 0.00365583 45 1490720700 2017.03.28 17:05 2.62170000 2.62770000 2.62170000 2.62920000 2.62535381 0.00359228 55 1490721000 2017.03.28 17:10 2.62820000 2.62620000 2.62570000 2.62870000 2.62543440 0.00355188 53 1490721300 2017.03.28 17:15 2.62670000 2.62420000 2.62270000 2.62670000 2.62531684 0.00356791 54 1490721600 2017.03.28 17:20 2.62400000 2.62300000 2.62270000 2.62470000 2.62509619 0.00359255 22 1490721900 2017.03.28 17:25 2.62220000 2.62370000 2.62070000 2.62420000 2.62496322 0.00360252 37 1490722200 2017.03.28 17:30 2.62420000 2.62770000 2.62350000 2.62770000 2.62522386 0.00351148 42 1490722500 2017.03.28 17:35 2.62820000 2.62770000 2.62570000 2.62820000 2.62545969 0.00346842 45 1490722800 2017.03.28 17:40 2.62750000 2.62950000 2.62750000 2.63070000 2.62584448 0.00321232 70 1490723100 2017.03.28 17:45 2.62970000 2.63270000 2.62870000 2.63320000 2.62649738 0.00334005 68 1490723400 2017.03.28 17:50 2.63320000 2.63720000 2.63170000 2.63720000 2.62751668 0.00431474 70 1490723700 2017.03.28 17:55 2.63970000 2.63720000 2.63370000 2.63970000 2.62843890 0.00507479 72 1490724000 2017.03.28 18:00 2.63770000 2.63420000 2.63370000 2.63870000 2.62898758 0.00539876 46 1490724300 2017.03.28 18:05 2.63450000 2.63870000 2.63420000 2.63870000 2.62991257 0.00609917 59 1490724600 2017.03.28 18:10 2.63900000 2.64070000 2.63570000 2.64120000 2.63093994 0.00680573 55 1490724900 2017.03.28 18:15 2.64120000 2.64520000 2.64070000 2.64820000 2.63229805 0.00790005 93 1490725200 2017.03.28 18:20 2.64550000 2.64470000 2.64270000 2.64620000 2.63347918 0.00852557 50 1490725500 2017.03.28 18:25 2.64420000 2.65470000 2.64420000 2.65620000 2.63550021 0.00974936 73 1490725800 2017.03.28 18:30 2.65420000 2.65220000 2.65170000 2.65520000 2.63709067 0.01032857 60 1490726100 2017.03.28 18:35 2.65270000 2.65050000 2.64920000 2.65270000 2.63836775 0.01056252 38 1490726400 2017.03.28 18:40 2.65070000 2.66270000 2.65070000 2.66270000 2.64068511 0.01182018 81 1490726700 2017.03.28 18:45 2.66420000 2.66170000 2.66120000 2.66570000 2.64268652 0.01285453 71 1490727000 2017.03.28 18:50 2.66220000 2.66100000 2.65970000 2.66250000 2.64443067 0.01338755 58 1490727300 2017.03.28 18:55 2.66320000 2.66170000 2.66120000 2.66470000 2.64607536 0.01353782 66 1490727600 2017.03.28 19:00 2.66120000 2.66070000 2.66070000 2.66200000 2.64746819 0.01320800 31 1490727900 2017.03.28 19:05 2.66120000 2.66170000 2.66070000 2.66220000 2.64882360 0.01272101 29 1490728200 2017.03.28 19:10 2.66220000 2.66070000 2.66020000 2.66220000 2.64995468 0.01225679 23 1490728500 2017.03.28 19:15 2.66170000 2.66450000 2.66170000 2.66450000 2.65133995 0.01178633 35 1490728800 2017.03.28 19:20 2.66420000 2.66220000 2.66150000 2.66470000 2.65237424 0.01105584 47 1490729100 2017.03.28 19:25 2.66170000 2.66220000 2.66150000 2.66300000 2.65331003 0.01038912 30 1490729400 2017.03.28 19:30 2.66250000 2.66270000 2.66220000 2.66320000 2.65420431 0.00994687 16 1490729700 2017.03.28 19:35 2.66320000 2.66420000 2.66300000 2.66670000 2.65515628 0.00939218 35 1490730000 2017.03.28 19:40 2.66470000 2.66520000 2.66420000 2.66520000 2.65611283 0.00829984 29 1490730300 2017.03.28 19:45 2.66570000 2.66520000 2.66470000 2.66820000 2.65697827 0.00741333 40 1490730600 2017.03.28 19:50 2.66570000 2.67270000 2.66570000 2.67320000 2.65847558 0.00691369 70 1490730900 2017.03.28 19:55 2.67220000 2.67370000 2.67120000 2.67520000 2.65992552 0.00668188 77 1490731200 2017.03.28 20:00 2.67320000 2.67170000 2.67120000 2.67320000 2.66104690 0.00593794 31 1490731500 2017.03.28 20:05 2.67220000 2.67170000 2.67120000 2.67220000 2.66206148 0.00592306 36 1490731800 2017.03.28 20:10 2.67220000 2.67220000 2.67120000 2.67220000 2.66302706 0.00562930 35 1490732100 2017.03.28 20:15 2.67270000 2.67170000 2.67170000 2.67270000 2.66385305 0.00491858 18 1490732400 2017.03.28 20:20 2.67120000 2.67000000 2.66970000 2.67120000 2.66443847 0.00489861 16 1490732700 2017.03.28 20:25 2.67020000 2.66920000 2.66920000 2.67070000 2.66489195 0.00482931 14 1490733000 2017.03.28 20:30 2.66870000 2.66920000 2.66870000 2.66970000 2.66530224 0.00471322 17 1490733300 2017.03.28 20:35 2.66870000 2.66770000 2.66770000 2.66870000 2.66553060 0.00459896 12 1490733600 2017.03.28 20:40 2.66720000 2.66820000 2.66720000 2.66870000 2.66578483 0.00441471 30 1490733900 2017.03.28 20:45 2.66800000 2.67070000 2.66800000 2.67070000 2.66625294 0.00426785 42 1490734200 2017.03.28 20:50 2.67050000 2.67020000 2.67000000 2.67120000 2.66662885 0.00401096 29 1490734500 2017.03.28 20:55 2.67000000 2.66920000 2.66920000 2.67020000 2.66687372 0.00391666 20 1490734800 2017.03.28 21:00 2.66870000 2.66870000 2.66870000 2.66970000 2.66704765 0.00371077 23 1490735100 2017.03.28 21:05 2.66900000 2.66870000 2.66820000 2.66900000 2.66720502 0.00347815 12 1490735400 2017.03.28 21:10 2.66920000 2.66720000 2.66570000 2.66920000 2.66720454 0.00332939 28 1490735700 2017.03.28 21:15 2.66620000 2.66470000 2.66470000 2.66670000 2.66696601 0.00347082 22 1490736000 2017.03.28 21:20 2.66450000 2.66220000 2.66170000 2.66520000 2.66651211 0.00391111 34 1490736300 2017.03.28 21:25 2.66170000 2.65920000 2.65920000 2.66270000 2.66581572 0.00466375 34 1490736600 2017.03.28 21:30 2.66020000 2.65600000 2.65600000 2.66070000 2.66488089 0.00541778 36 1490736900 2017.03.28 21:35 2.65620000 2.66150000 2.65620000 2.66150000 2.66455890 0.00527467 27 1490737200 2017.03.28 21:40 2.66120000 2.66250000 2.66120000 2.66320000 2.66436281 0.00514722 25 1490737500 2017.03.28 21:45 2.66220000 2.66170000 2.66120000 2.66270000 2.66410921 0.00503217 19 1490737800 2017.03.28 21:50 2.66200000 2.66220000 2.66100000 2.66270000 2.66392738 0.00479222 15 1490738100 2017.03.28 21:55 2.66270000 2.66220000 2.66220000 2.66270000 2.66376287 0.00454512 6 1490738400 2017.03.28 22:00 2.66270000 2.66270000 2.66200000 2.66320000 2.66366164 0.00436688 16 1490738700 2017.03.28 22:05 2.66320000 2.66370000 2.66320000 2.66420000 2.66366530 0.00418651 7 1490739000 2017.03.28 22:10 2.66350000 2.66320000 2.66250000 2.66350000 2.66362098 0.00401156 8 1490739300 2017.03.28 22:15 2.66270000 2.66270000 2.66220000 2.66270000 2.66353327 0.00392966 5 1490739600 2017.03.28 22:20 2.66220000 2.66320000 2.66220000 2.66400000 2.66350153 0.00379435 10 1490739900 2017.03.28 22:25 2.66300000 2.66370000 2.66270000 2.66370000 2.66352043 0.00343488 12 1490740200 2017.03.28 22:30 2.66400000 2.66420000 2.66400000 2.66550000 2.66358515 0.00309861 17 1490740500 2017.03.28 22:35 2.66400000 2.66570000 2.66370000 2.66570000 2.66378657 0.00289933 7 1490740800 2017.03.28 22:40 2.66620000 2.66620000 2.66570000 2.66620000 2.66401642 0.00279759 7 1490741100 2017.03.28 22:45 2.66650000 2.66600000 2.66570000 2.66650000 2.66420533 0.00270794 14 1490741400 2017.03.28 22:50 2.66570000 2.66570000 2.66570000 2.66670000 2.66434768 0.00271497 10 1490741700 2017.03.28 22:55 2.66520000 2.66520000 2.66470000 2.66520000 2.66442885 0.00276206 7 1490778000 2017.03.29 09:00 2.66570000 2.66320000 2.66270000 2.66570000 2.66431182 0.00267274 59 1490778300 2017.03.29 09:05 2.66370000 2.66450000 2.66320000 2.66520000 2.66432974 0.00242392 49 1490778600 2017.03.29 09:10 2.66470000 2.66520000 2.66270000 2.66550000 2.66441262 0.00159540 40 1490778900 2017.03.29 09:15 2.66470000 2.66620000 2.66470000 2.66770000 2.66458285 0.00156590 56 1490779200 2017.03.29 09:20 2.66570000 2.66320000 2.66120000 2.66670000 2.66445115 0.00148407 48 1490779500 2017.03.29 09:25 2.66350000 2.66670000 2.66320000 2.66670000 2.66466533 0.00148192 63 1490779800 2017.03.29 09:30 2.66700000 2.66050000 2.65770000 2.66700000 2.66426863 0.00159496 59 1490780100 2017.03.29 09:35 2.66020000 2.66370000 2.66020000 2.66370000 2.66421447 0.00153270 49 1490780400 2017.03.29 09:40 2.66320000 2.66520000 2.66270000 2.66600000 2.66430833 0.00150266 46 1490780700 2017.03.29 09:45 2.66570000 2.66500000 2.66420000 2.66570000 2.66437421 0.00149925 65 1490781000 2017.03.29 09:50 2.66420000 2.66720000 2.66370000 2.66720000 2.66464333 0.00158009 44 1490781300 2017.03.29 09:55 2.66670000 2.66820000 2.66620000 2.66820000 2.66498206 0.00169041 50 1490781600 2017.03.29 10:00 2.66770000 2.66820000 2.66570000 2.66820000 2.66528853 0.00178494 34 1490781900 2017.03.29 10:05 2.66920000 2.67120000 2.66820000 2.67120000 2.66585153 0.00219508 24 1490782200 2017.03.29 10:10 2.67100000 2.67200000 2.67100000 2.67350000 2.66643710 0.00260764 67 1490782500 2017.03.29 10:15 2.67170000 2.67120000 2.67000000 2.67220000 2.66689071 0.00288185 32 1490782800 2017.03.29 10:20 2.67100000 2.66950000 2.66820000 2.67170000 2.66713921 0.00298868 37 1490783100 2017.03.29 10:25 2.66920000 2.67170000 2.66870000 2.67170000 2.66757357 0.00324026 34 1490783400 2017.03.29 10:30 2.67150000 2.67870000 2.67120000 2.68020000 2.66863323 0.00426185 46 1490783700 2017.03.29 10:35 2.67820000 2.68170000 2.67820000 2.68320000 2.66987769 0.00537237 43 1490784000 2017.03.29 10:40 2.68220000 2.68070000 2.68070000 2.68370000 2.67090838 0.00594214 35 1490784300 2017.03.29 10:45 2.68100000 2.68070000 2.67970000 2.68120000 2.67184092 0.00639695 23 1490784600 2017.03.29 10:50 2.68120000 2.68120000 2.68070000 2.68220000 2.67273226 0.00678526 25 1490784900 2017.03.29 10:55 2.68100000 2.68000000 2.67970000 2.68120000 2.67342442 0.00699818 28 1490785200 2017.03.29 11:00 2.67970000 2.68070000 2.67970000 2.68070000 2.67411734 0.00696930 28 1490785500 2017.03.29 11:05 2.68100000 2.68020000 2.68020000 2.68320000 2.67469664 0.00703173 31 1490785800 2017.03.29 11:10 2.68050000 2.67700000 2.67670000 2.68050000 2.67491601 0.00633393 44 1490786100 2017.03.29 11:15 2.67720000 2.67520000 2.67450000 2.67720000 2.67494305 0.00581964 36 1490786400 2017.03.29 11:20 2.67570000 2.67470000 2.67370000 2.67570000 2.67491990 0.00539596 43 1490786700 2017.03.29 11:25 2.67450000 2.67420000 2.67220000 2.67520000 2.67485134 0.00492611 34 1490787000 2017.03.29 11:30 2.67470000 2.66820000 2.66770000 2.67520000 2.67421788 0.00494676 65 1490787300 2017.03.29 11:35 2.66850000 2.67070000 2.66850000 2.67120000 2.67388284 0.00491658 40 1490787600 2017.03.29 11:40 2.67100000 2.67020000 2.67020000 2.67120000 2.67353210 0.00494804 16 1490787900 2017.03.29 11:45 2.67000000 2.66720000 2.66670000 2.67170000 2.67292904 0.00535666 65 1490788200 2017.03.29 11:50 2.66770000 2.66920000 2.66720000 2.66970000 2.67257389 0.00557190 43 1490788500 2017.03.29 11:55 2.66970000 2.67050000 2.66970000 2.67120000 2.67237638 0.00567517 29 1490788800 2017.03.29 12:00 2.67100000 2.67070000 2.66900000 2.67100000 2.67221672 0.00573166 29 1490789100 2017.03.29 12:05 2.67120000 2.67020000 2.66970000 2.67150000 2.67202466 0.00584675 40 1490789400 2017.03.29 12:10 2.67000000 2.66920000 2.66920000 2.67120000 2.67175564 0.00581585 28 1490789700 2017.03.29 12:15 2.66950000 2.66800000 2.66770000 2.66950000 2.67139796 0.00559212 20 1490790000 2017.03.29 12:20 2.66820000 2.66670000 2.66670000 2.66870000 2.67095054 0.00546745 18 1490790300 2017.03.29 12:25 2.66650000 2.66320000 2.66270000 2.66670000 2.67021239 0.00554704 36 1490790600 2017.03.29 12:30 2.66270000 2.66270000 2.66220000 2.66320000 2.66949692 0.00546044 16 1490790900 2017.03.29 12:35 2.66220000 2.66220000 2.65920000 2.66220000 2.66880198 0.00537611 41 1490791200 2017.03.29 12:40 2.66200000 2.66300000 2.66170000 2.66370000 2.66824941 0.00497606 26 1490791500 2017.03.29 12:45 2.66270000 2.66220000 2.66220000 2.66350000 2.66767328 0.00451335 18 1490791800 2017.03.29 12:50 2.66200000 2.66000000 2.66000000 2.66270000 2.66694249 0.00445477 31 1490792100 2017.03.29 12:55 2.66020000 2.65920000 2.65870000 2.66070000 2.66620511 0.00449708 46 1490792400 2017.03.29 13:00 2.65900000 2.65900000 2.65670000 2.65920000 2.66551891 0.00445496 28 1490792700 2017.03.29 13:05 2.65870000 2.66020000 2.65870000 2.66070000 2.66501234 0.00422578 26 1490793000 2017.03.29 13:10 2.66050000 2.65970000 2.65870000 2.66070000 2.66450641 0.00438247 36 1490793300 2017.03.29 13:15 2.66020000 2.65920000 2.65920000 2.66170000 2.66400103 0.00436706 31 1490793600 2017.03.29 13:20 2.65970000 2.66100000 2.65970000 2.66120000 2.66371522 0.00421611 24 1490793900 2017.03.29 13:25 2.66120000 2.66220000 2.66070000 2.66320000 2.66357091 0.00416673 46 1490794200 2017.03.29 13:30 2.66120000 2.65920000 2.65920000 2.66170000 2.66315464 0.00409586 36 1490794500 2017.03.29 13:35 2.65970000 2.65900000 2.65820000 2.66070000 2.66275896 0.00385344 30 1490794800 2017.03.29 13:40 2.65870000 2.65920000 2.65870000 2.65920000 2.66242001 0.00347984 11 1490795100 2017.03.29 13:45 2.65970000 2.66000000 2.65920000 2.66020000 2.66218953 0.00302031 14 1490795400 2017.03.29 13:50 2.66020000 2.66120000 2.66000000 2.66170000 2.66209529 0.00256232 23 1490795700 2017.03.29 13:55 2.66170000 2.66170000 2.66120000 2.66220000 2.66205764 0.00217991 14 1490796000 2017.03.29 14:00 2.66200000 2.66320000 2.66170000 2.66320000 2.66216644 0.00200275 20 1490796300 2017.03.29 14:05 2.66270000 2.66270000 2.66270000 2.66370000 2.66221726 0.00202712 20 1490796600 2017.03.29 14:10 2.66300000 2.66470000 2.66270000 2.66470000 2.66245371 0.00225071 24 1490796900 2017.03.29 14:15 2.66420000 2.66220000 2.66220000 2.66470000 2.66242954 0.00223453 25 1490797200 2017.03.29 14:20 2.66170000 2.66120000 2.66120000 2.66270000 2.66231245 0.00216708 15 1490797500 2017.03.29 14:25 2.66170000 2.66050000 2.66020000 2.66270000 2.66213983 0.00208697 26 1490797800 2017.03.29 14:30 2.66070000 2.65920000 2.65820000 2.66070000 2.66185985 0.00196080 36 1490798100 2017.03.29 14:35 2.65950000 2.65920000 2.65870000 2.65970000 2.66160653 0.00182592 17 1490798400 2017.03.29 14:40 2.65950000 2.65920000 2.65870000 2.66070000 2.66137734 0.00171373 27 1490798700 2017.03.29 14:45 2.65970000 2.65970000 2.65920000 2.66070000 2.66121759 0.00167945 23 1490799000 2017.03.29 14:50 2.66020000 2.65920000 2.65870000 2.66020000 2.66102544 0.00165565 14 1490799300 2017.03.29 14:55 2.65970000 2.65920000 2.65870000 2.65970000 2.66085159 0.00162881 20 1490799600 2017.03.29 15:00 2.65970000 2.65970000 2.65870000 2.66020000 2.66074191 0.00163691 24 1490799900 2017.03.29 15:05 2.66020000 2.65970000 2.65970000 2.66070000 2.66064268 0.00160881 24 1490800200 2017.03.29 15:10 2.65920000 2.66220000 2.65820000 2.66220000 2.66079100 0.00162074 25 1490800500 2017.03.29 15:15 2.66250000 2.66370000 2.66220000 2.66370000 2.66106805 0.00170791 25 1490800800 2017.03.29 15:20 2.66320000 2.66420000 2.66220000 2.66470000 2.66136633 0.00181244 25 1490801100 2017.03.29 15:25 2.66470000 2.66470000 2.66470000 2.66600000 2.66168382 0.00196187 16 1490801400 2017.03.29 15:30 2.66420000 2.66670000 2.66420000 2.66670000 2.66216155 0.00231634 14 1490801700 2017.03.29 15:35 2.66700000 2.66620000 2.66620000 2.66770000 2.66254617 0.00255857 22 1490802000 2017.03.29 15:40 2.66670000 2.66820000 2.66570000 2.66820000 2.66308463 0.00297950 24 1490802300 2017.03.29 15:45 2.66770000 2.66670000 2.66620000 2.66820000 2.66342895 0.00318938 14 1490802600 2017.03.29 15:50 2.66720000 2.66770000 2.66670000 2.66770000 2.66383571 0.00345733 12 1490802900 2017.03.29 15:55 2.66820000 2.66770000 2.66670000 2.66870000 2.66420374 0.00367531 27 1490803200 2017.03.29 16:00 2.66670000 2.66470000 2.66320000 2.66770000 2.66425100 0.00363224 53 1490803500 2017.03.29 16:05 2.66520000 2.66220000 2.66170000 2.66520000 2.66405567 0.00349992 54 1490803800 2017.03.29 16:10 2.66170000 2.66150000 2.66120000 2.66370000 2.66381227 0.00331639 64 1490804100 2017.03.29 16:15 2.66120000 2.66220000 2.66020000 2.66370000 2.66365872 0.00314965 38 1490804400 2017.03.29 16:20 2.66170000 2.66020000 2.65920000 2.66170000 2.66332932 0.00306700 38 1490804700 2017.03.29 16:25 2.66070000 2.66550000 2.66070000 2.66720000 2.66353605 0.00298534 57 1490805000 2017.03.29 16:30 2.66570000 2.67070000 2.66570000 2.67320000 2.66421833 0.00318199 87 1490805300 2017.03.29 16:35 2.67020000 2.67070000 2.66870000 2.67170000 2.66483563 0.00326879 59 1490805600 2017.03.29 16:40 2.67120000 2.66320000 2.66170000 2.67220000 2.66467986 0.00309090 74 1490805900 2017.03.29 16:45 2.66270000 2.66270000 2.65720000 2.66370000 2.66449130 0.00294893 86 1490806200 2017.03.29 16:50 2.66220000 2.66670000 2.66120000 2.66770000 2.66470165 0.00289474 73 1490806500 2017.03.29 16:55 2.66700000 2.66870000 2.66620000 2.67020000 2.66508245 0.00293663 43 1490806800 2017.03.29 17:00 2.66920000 2.66470000 2.66370000 2.66920000 2.66504603 0.00293764 77 1490807100 2017.03.29 17:05 2.66450000 2.66720000 2.66370000 2.66770000 2.66525117 0.00293725 60 1490807400 2017.03.29 17:10 2.66770000 2.66920000 2.66620000 2.67120000 2.66562725 0.00300137 76 1490807700 2017.03.29 17:15 2.66950000 2.66770000 2.66520000 2.66970000 2.66582465 0.00302257 62 1490808000 2017.03.29 17:20 2.66800000 2.66920000 2.66770000 2.66970000 2.66614611 0.00307295 45 1490808300 2017.03.29 17:25 2.66950000 2.66470000 2.66450000 2.66970000 2.66600839 0.00307750 40 1490808600 2017.03.29 17:30 2.66820000 2.67020000 2.66770000 2.67320000 2.66640759 0.00322311 61 1490808900 2017.03.29 17:35 2.67170000 2.67320000 2.67070000 2.67420000 2.66705448 0.00363698 63 1490809200 2017.03.29 17:40 2.67420000 2.67420000 2.67070000 2.67570000 2.66773501 0.00405070 82 1490809500 2017.03.29 17:45 2.67500000 2.67470000 2.67170000 2.67570000 2.66839834 0.00427154 78 1490809800 2017.03.29 17:50 2.67450000 2.67770000 2.67170000 2.67920000 2.66928421 0.00462503 93 1490810100 2017.03.29 17:55 2.67820000 2.67670000 2.67420000 2.67870000 2.66999048 0.00476308 77 1490810400 2017.03.29 18:00 2.67770000 2.67470000 2.67270000 2.67770000 2.67043901 0.00442055 72 1490810700 2017.03.29 18:05 2.67500000 2.67170000 2.67120000 2.67520000 2.67055910 0.00430569 48 1490811000 2017.03.29 18:10 2.67120000 2.67370000 2.67120000 2.67370000 2.67085823 0.00440572 34 1490811300 2017.03.29 18:15 2.67420000 2.67870000 2.67320000 2.67870000 2.67160507 0.00485942 68 1490811600 2017.03.29 18:20 2.68020000 2.67920000 2.67870000 2.68070000 2.67232840 0.00489556 60 1490811900 2017.03.29 18:25 2.67900000 2.67920000 2.67820000 2.68170000 2.67298283 0.00473491 63 1490812200 2017.03.29 18:30 2.67870000 2.68450000 2.67870000 2.68450000 2.67407971 0.00531652 60 1490812500 2017.03.29 18:35 2.68420000 2.68020000 2.68000000 2.68420000 2.67466259 0.00544343 38 1490812800 2017.03.29 18:40 2.67970000 2.67920000 2.67820000 2.68070000 2.67509473 0.00511923 28 1490813100 2017.03.29 18:45 2.67970000 2.67770000 2.67670000 2.67970000 2.67534285 0.00486106 43 1490813400 2017.03.29 18:50 2.67750000 2.67820000 2.67420000 2.67820000 2.67561496 0.00471887 37 1490813700 2017.03.29 18:55 2.67770000 2.67720000 2.67470000 2.67770000 2.67576591 0.00438703 44 1490814000 2017.03.29 19:00 2.67770000 2.67450000 2.67270000 2.67770000 2.67564535 0.00415245 34 1490814300 2017.03.29 19:05 2.67420000 2.67520000 2.67420000 2.67620000 2.67560294 0.00336742 32 1490814600 2017.03.29 19:10 2.67570000 2.67670000 2.67520000 2.67670000 2.67570742 0.00311278 33 1490814900 2017.03.29 19:15 2.67720000 2.67620000 2.67620000 2.67920000 2.67575433 0.00304428 49 1490815200 2017.03.29 19:20 2.67670000 2.67770000 2.67620000 2.67770000 2.67593963 0.00297357 20 1490815500 2017.03.29 19:25 2.67820000 2.67920000 2.67820000 2.68000000 2.67625014 0.00291259 33 1490815800 2017.03.29 19:30 2.67870000 2.67820000 2.67670000 2.67870000 2.67643584 0.00285735 27 1490816100 2017.03.29 19:35 2.67770000 2.67570000 2.67500000 2.67770000 2.67636576 0.00288536 30 1490816400 2017.03.29 19:40 2.67600000 2.67670000 2.67570000 2.67720000 2.67639760 0.00284995 23 1490816700 2017.03.29 19:45 2.67720000 2.67670000 2.67620000 2.67770000 2.67642640 0.00263581 19 1490817000 2017.03.29 19:50 2.67620000 2.67620000 2.67470000 2.67670000 2.67640483 0.00257691 19 1490817300 2017.03.29 19:55 2.67570000 2.67420000 2.67420000 2.67570000 2.67619485 0.00267932 39 1490817600 2017.03.29 20:00 2.67370000 2.67370000 2.67270000 2.67420000 2.67595725 0.00276517 13 1490817900 2017.03.29 20:05 2.67420000 2.67470000 2.67370000 2.67520000 2.67583751 0.00273763 10 1490818200 2017.03.29 20:10 2.67420000 2.67470000 2.67420000 2.67470000 2.67572917 0.00199825 2 1490819100 2017.03.29 20:25 2.67420000 2.67420000 2.67370000 2.67450000 2.67558354 0.00181924 5 1490819400 2017.03.29 20:30 2.67470000 2.67420000 2.67420000 2.67470000 2.67545177 0.00170359 4 1490819700 2017.03.29 20:35 2.67370000 2.67370000 2.67370000 2.67420000 2.67528494 0.00172540 3 1490820000 2017.03.29 20:40 2.67350000 2.67420000 2.67320000 2.67420000 2.67518161 0.00164480 9 1490820300 2017.03.29 20:45 2.67370000 2.67420000 2.67320000 2.67420000 2.67508812 0.00162037 17 1490820600 2017.03.29 20:50 2.67370000 2.67420000 2.67370000 2.67470000 2.67500354 0.00165191 6 1490820900 2017.03.29 20:55 2.67470000 2.67470000 2.67370000 2.67520000 2.67497463 0.00166163 7 1490821200 2017.03.29 21:00 2.67420000 2.67470000 2.67420000 2.67470000 2.67494848 0.00162446 2 1490821500 2017.03.29 21:05 2.67500000 2.67470000 2.67470000 2.67500000 2.67492481 0.00160687 2 1490822400 2017.03.29 21:20 2.67520000 2.67620000 2.67520000 2.67620000 2.67504626 0.00148796 5 1490822700 2017.03.29 21:25 2.67570000 2.67620000 2.67570000 2.67620000 2.67515614 0.00119086 4 1490823000 2017.03.29 21:30 2.67570000 2.67570000 2.67470000 2.67620000 2.67520793 0.00099556 7 1490823600 2017.03.29 21:40 2.67620000 2.67570000 2.67570000 2.67620000 2.67525480 0.00100755 2 1490824200 2017.03.29 21:50 2.67520000 2.67520000 2.67470000 2.67520000 2.67524958 0.00095247 4 1490824500 2017.03.29 21:55 2.67470000 2.67520000 2.67470000 2.67520000 2.67524486 0.00089340 3 1490824800 2017.03.29 22:00 2.67470000 2.67220000 2.67170000 2.67470000 2.67495487 0.00096989 23 1490825100 2017.03.29 22:05 2.67270000 2.67270000 2.67220000 2.67270000 2.67474012 0.00101914 3 1490825400 2017.03.29 22:10 2.67220000 2.67170000 2.67120000 2.67220000 2.67445059 0.00116726 9 1490825700 2017.03.29 22:15 2.67200000 2.67270000 2.67170000 2.67320000 2.67428386 0.00122755 11 1490826000 2017.03.29 22:20 2.67250000 2.67170000 2.67170000 2.67270000 2.67403778 0.00136063 8 1490826300 2017.03.29 22:25 2.67120000 2.67120000 2.67120000 2.67120000 2.67376752 0.00152719 1 1490826600 2017.03.29 22:30 2.67170000 2.67170000 2.67170000 2.67170000 2.67357061 0.00162403 1 1490827200 2017.03.29 22:40 2.67120000 2.67120000 2.67120000 2.67120000 2.67334484 0.00175276 1 1490827500 2017.03.29 22:45 2.67070000 2.67020000 2.67020000 2.67070000 2.67304533 0.00194233 5 1490827800 2017.03.29 22:50 2.66970000 2.66970000 2.66970000 2.66970000 2.67272673 0.00213942 1 1490828100 2017.03.29 22:55 2.67000000 2.67120000 2.66970000 2.67150000 2.67258132 0.00217972 8 1490864400 2017.03.30 09:00 2.65320000 2.65620000 2.65320000 2.65670000 2.67102120 0.00441592 63 1490864700 2017.03.30 09:05 2.65600000 2.65720000 2.65520000 2.65720000 2.66970489 0.00558307 53 1490865000 2017.03.30 09:10 2.65700000 2.65670000 2.65620000 2.65770000 2.66846633 0.00647650 41 1490865300 2017.03.30 09:15 2.65720000 2.65670000 2.65620000 2.65720000 2.66734573 0.00703998 40 1490865600 2017.03.30 09:20 2.65650000 2.65670000 2.65570000 2.65770000 2.66633185 0.00740463 39 1490865900 2017.03.30 09:25 2.65700000 2.65920000 2.65670000 2.65920000 2.66565263 0.00744120 49 1490866200 2017.03.30 09:30 2.65870000 2.66070000 2.65820000 2.66120000 2.66518095 0.00728313 59 1490866500 2017.03.30 09:35 2.66020000 2.66020000 2.65920000 2.66070000 2.66470657 0.00710666 57 1490866800 2017.03.30 09:40 2.66000000 2.65970000 2.65920000 2.66120000 2.66422976 0.00687114 43 1490867100 2017.03.30 09:45 2.65950000 2.65670000 2.65570000 2.65950000 2.66351264 0.00693252 70 1490867400 2017.03.30 09:50 2.65700000 2.65920000 2.65670000 2.65920000 2.66310191 0.00673491 91 1490867700 2017.03.30 09:55 2.65950000 2.66270000 2.65920000 2.66320000 2.66306363 0.00645820 73 1490868000 2017.03.30 10:00 2.66320000 2.66470000 2.66170000 2.66520000 2.66321948 0.00609827 29 1490868300 2017.03.30 10:05 2.66420000 2.66320000 2.66320000 2.66570000 2.66321762 0.00579579 40 1490868600 2017.03.30 10:10 2.66350000 2.66220000 2.66170000 2.66370000 2.66312070 0.00550350 40 1490868900 2017.03.30 10:15 2.66270000 2.66050000 2.66050000 2.66270000 2.66287111 0.00513077 52 1490869200 2017.03.30 10:20 2.66070000 2.66020000 2.65970000 2.66170000 2.66261672 0.00473523 27 1490869500 2017.03.30 10:25 2.66070000 2.66150000 2.66020000 2.66220000 2.66251037 0.00438461 26 1490869800 2017.03.30 10:30 2.66120000 2.66220000 2.66120000 2.66270000 2.66248081 0.00406448 20 1490870100 2017.03.30 10:35 2.66170000 2.66250000 2.65970000 2.66270000 2.66248264 0.00356764 26 1490870400 2017.03.30 10:40 2.66220000 2.66320000 2.66200000 2.66320000 2.66255096 0.00332924 20 1490870700 2017.03.30 10:45 2.66300000 2.66120000 2.66120000 2.66320000 2.66242229 0.00303825 20 1490871000 2017.03.30 10:50 2.66170000 2.66350000 2.66170000 2.66350000 2.66252493 0.00282633 24 1490871300 2017.03.30 10:55 2.66370000 2.66570000 2.66320000 2.66570000 2.66282732 0.00276352 35 1490871600 2017.03.30 11:00 2.66520000 2.66570000 2.66420000 2.66600000 2.66310091 0.00261629 29 1490871900 2017.03.30 11:05 2.66620000 2.66370000 2.66370000 2.66620000 2.66315797 0.00249710 34 1490872200 2017.03.30 11:10 2.66420000 2.66320000 2.66320000 2.66420000 2.66316197 0.00243765 12 1490872500 2017.03.30 11:15 2.66370000 2.66320000 2.66320000 2.66400000 2.66316559 0.00234740 20 1490872800 2017.03.30 11:20 2.66270000 2.66170000 2.66170000 2.66270000 2.66302601 0.00219198 3 1490873100 2017.03.30 11:25 2.66220000 2.66420000 2.66220000 2.66420000 2.66313782 0.00171928 28 1490873400 2017.03.30 11:30 2.66470000 2.66170000 2.66170000 2.66470000 2.66300088 0.00148990 29 1490873700 2017.03.30 11:35 2.66120000 2.66020000 2.66020000 2.66170000 2.66273413 0.00158855 31 1490874000 2017.03.30 11:40 2.65970000 2.65770000 2.65720000 2.66070000 2.66225469 0.00186239 29 1490874300 2017.03.30 11:45 2.65750000 2.65620000 2.65620000 2.65820000 2.66167805 0.00230371 22 1490874600 2017.03.30 11:50 2.65650000 2.65670000 2.65520000 2.65770000 2.66120395 0.00260984 33 1490874900 2017.03.30 11:55 2.65570000 2.65620000 2.65570000 2.65720000 2.66072739 0.00292692 29 1490875200 2017.03.30 12:00 2.65600000 2.65820000 2.65570000 2.65820000 2.66048668 0.00304363 33 1490875500 2017.03.30 12:05 2.65770000 2.65770000 2.65670000 2.65820000 2.66022129 0.00317263 25 1490875800 2017.03.30 12:10 2.65750000 2.65770000 2.65650000 2.65770000 2.65998116 0.00325910 14 1490876100 2017.03.30 12:15 2.65800000 2.65770000 2.65670000 2.65800000 2.65976391 0.00330945 19 1490876400 2017.03.30 12:20 2.65720000 2.65800000 2.65720000 2.65820000 2.65959592 0.00328556 10 1490876700 2017.03.30 12:25 2.65770000 2.65720000 2.65670000 2.65770000 2.65936774 0.00336585 12 1490877000 2017.03.30 12:30 2.65700000 2.65720000 2.65670000 2.65720000 2.65916128 0.00331808 16 1490877300 2017.03.30 12:35 2.65670000 2.65720000 2.65670000 2.65770000 2.65897450 0.00304138 11 1490877600 2017.03.30 12:40 2.65770000 2.65920000 2.65770000 2.65920000 2.65899597 0.00264196 20 1490877900 2017.03.30 12:45 2.65870000 2.65900000 2.65870000 2.66020000 2.65899636 0.00242354 21 1490878200 2017.03.30 12:50 2.65920000 2.66000000 2.65920000 2.66050000 2.65909194 0.00225354 27 1490878500 2017.03.30 12:55 2.66020000 2.66000000 2.66000000 2.66120000 2.65917842 0.00208656 29 1490878800 2017.03.30 13:00 2.65970000 2.65870000 2.65820000 2.66020000 2.65913286 0.00199768 38 1490879100 2017.03.30 13:05 2.65920000 2.65970000 2.65900000 2.66020000 2.65918687 0.00167774 23 1490879400 2017.03.30 13:10 2.65950000 2.65970000 2.65950000 2.66070000 2.65923574 0.00161556 27 1490879700 2017.03.30 13:15 2.66020000 2.66070000 2.66020000 2.66070000 2.65937519 0.00172317 19 1490880000 2017.03.30 13:20 2.66050000 2.66050000 2.66020000 2.66120000 2.65948232 0.00176579 26 1490880300 2017.03.30 13:25 2.66020000 2.66020000 2.65920000 2.66050000 2.65955067 0.00165342 22 1490880600 2017.03.30 13:30 2.65970000 2.66020000 2.65870000 2.66070000 2.65961251 0.00156570 17 1490880900 2017.03.30 13:35 2.65970000 2.66020000 2.65970000 2.66070000 2.65966846 0.00140132 9 1490881200 2017.03.30 13:40 2.66000000 2.66120000 2.66000000 2.66170000 2.65981432 0.00146978 23 1490881500 2017.03.30 13:45 2.66100000 2.66120000 2.66070000 2.66170000 2.65994629 0.00148071 11 1490881800 2017.03.30 13:50 2.66170000 2.66120000 2.66020000 2.66170000 2.66006569 0.00146683 13 1490882100 2017.03.30 13:55 2.66100000 2.66020000 2.65970000 2.66100000 2.66007848 0.00137309 18 1490882400 2017.03.30 14:00 2.65970000 2.65870000 2.65870000 2.65970000 2.65994720 0.00128787 5 1490882700 2017.03.30 14:05 2.65820000 2.66070000 2.65820000 2.66070000 2.66001889 0.00115671 23 1490883000 2017.03.30 14:10 2.66120000 2.66120000 2.66100000 2.66220000 2.66013138 0.00101524 27 1490883300 2017.03.30 14:15 2.66070000 2.66050000 2.65970000 2.66170000 2.66016649 0.00077960 30 1490883600 2017.03.30 14:20 2.66070000 2.65870000 2.65870000 2.66100000 2.66002682 0.00082250 34 1490883900 2017.03.30 14:25 2.65920000 2.65750000 2.65700000 2.65920000 2.65978617 0.00100603 20 1490884200 2017.03.30 14:30 2.65770000 2.66350000 2.65750000 2.66350000 2.66013987 0.00123050 38 1490884500 2017.03.30 14:35 2.66270000 2.66420000 2.66270000 2.66570000 2.66052655 0.00150288 57 1490884800 2017.03.30 14:40 2.66400000 2.66520000 2.66370000 2.66570000 2.66097164 0.00178163 19 1490885100 2017.03.30 14:45 2.66470000 2.66620000 2.66420000 2.66620000 2.66146958 0.00214364 22 1490885400 2017.03.30 14:50 2.66670000 2.66570000 2.66570000 2.66670000 2.66187248 0.00235879 26 1490885700 2017.03.30 14:55 2.66520000 2.66620000 2.66520000 2.66670000 2.66228462 0.00260318 23 1490886000 2017.03.30 15:00 2.66670000 2.66720000 2.66620000 2.66870000 2.66275275 0.00288369 16 1490886300 2017.03.30 15:05 2.66770000 2.66870000 2.66770000 2.66920000 2.66331916 0.00323359 31 1490886600 2017.03.30 15:10 2.66920000 2.66770000 2.66620000 2.66970000 2.66373638 0.00339716 25 1490886900 2017.03.30 15:15 2.66670000 2.66770000 2.66570000 2.66770000 2.66411387 0.00350300 14 1490887200 2017.03.30 15:20 2.66800000 2.67070000 2.66770000 2.67220000 2.66474112 0.00387259 30 1490887500 2017.03.30 15:25 2.67120000 2.66970000 2.66950000 2.67170000 2.66521339 0.00405665 27 1490887800 2017.03.30 15:30 2.66950000 2.66920000 2.66820000 2.67020000 2.66559307 0.00414179 30 1490888100 2017.03.30 15:35 2.66950000 2.66920000 2.66820000 2.66970000 2.66593659 0.00411474 11 1490888400 2017.03.30 15:40 2.66970000 2.67120000 2.66870000 2.67120000 2.66643786 0.00404248 32 1490888700 2017.03.30 15:45 2.67070000 2.66970000 2.66970000 2.67120000 2.66674854 0.00394960 17 1490889000 2017.03.30 15:50 2.67020000 2.66920000 2.66870000 2.67020000 2.66698202 0.00381838 14 1490889300 2017.03.30 15:55 2.66870000 2.66720000 2.66720000 2.66920000 2.66700278 0.00353447 20 1490889600 2017.03.30 16:00 2.66770000 2.66670000 2.66570000 2.66820000 2.66697394 0.00300973 68 1490889900 2017.03.30 16:05 2.66720000 2.67820000 2.66720000 2.67920000 2.66804309 0.00307703 81 1490890200 2017.03.30 16:10 2.67870000 2.67820000 2.67570000 2.67870000 2.66901041 0.00358778 87 1490890500 2017.03.30 16:15 2.67870000 2.67720000 2.67720000 2.68020000 2.66979037 0.00385166 60 1490890800 2017.03.30 16:20 2.67770000 2.67820000 2.67570000 2.67820000 2.67059129 0.00415970 52 1490891100 2017.03.30 16:25 2.67770000 2.68170000 2.67770000 2.68220000 2.67164926 0.00477666 59 1490891400 2017.03.30 16:30 2.68220000 2.67820000 2.67770000 2.68320000 2.67227314 0.00486242 70 1490891700 2017.03.30 16:35 2.67850000 2.68070000 2.67820000 2.68070000 2.67307570 0.00509023 72 1490892000 2017.03.30 16:40 2.68020000 2.67770000 2.67570000 2.68120000 2.67351611 0.00506421 62 1490892300 2017.03.30 16:45 2.67720000 2.67970000 2.67720000 2.68020000 2.67410505 0.00518479 49 1490892600 2017.03.30 16:50 2.68020000 2.67920000 2.67720000 2.68120000 2.67459029 0.00514689 63 1490892900 2017.03.30 16:55 2.67970000 2.67920000 2.67870000 2.68070000 2.67502931 0.00504056 55 1490893200 2017.03.30 17:00 2.67970000 2.68250000 2.67920000 2.68270000 2.67574080 0.00525446 70 1490893500 2017.03.30 17:05 2.68220000 2.67870000 2.67870000 2.68220000 2.67602263 0.00513683 44 1490893800 2017.03.30 17:10 2.67920000 2.67870000 2.67820000 2.67970000 2.67627762 0.00494585 36 1490894100 2017.03.30 17:15 2.67920000 2.68070000 2.67870000 2.68120000 2.67669880 0.00477565 42 1490894400 2017.03.30 17:20 2.68120000 2.68120000 2.67970000 2.68170000 2.67712748 0.00470251 42 1490894700 2017.03.30 17:25 2.68070000 2.68220000 2.68020000 2.68220000 2.67761058 0.00450101 25 1490895000 2017.03.30 17:30 2.68270000 2.68170000 2.67870000 2.68420000 2.67800005 0.00413557 53 1490895300 2017.03.30 17:35 2.68120000 2.68170000 2.67970000 2.68220000 2.67835242 0.00336062 55 1490895600 2017.03.30 17:40 2.68220000 2.68120000 2.68070000 2.68370000 2.67862362 0.00204377 44 1490895900 2017.03.30 17:45 2.68220000 2.68270000 2.68220000 2.68570000 2.67901185 0.00200759 51 1490896200 2017.03.30 17:50 2.68320000 2.69570000 2.68150000 2.69570000 2.68060120 0.00378407 82 1490896500 2017.03.30 17:55 2.69620000 2.71120000 2.69620000 2.71120000 2.68351537 0.00756073 132 1490896800 2017.03.30 18:00 2.71150000 2.70570000 2.70520000 2.71150000 2.68562819 0.00909465 95 1490897100 2017.03.30 18:05 2.70600000 2.70470000 2.70120000 2.70670000 2.68744455 0.01025230 79 1490897400 2017.03.30 18:10 2.70520000 2.71020000 2.70220000 2.71020000 2.68961174 0.01159177 84 1490897700 2017.03.30 18:15 2.71070000 2.70920000 2.70720000 2.71200000 2.69147729 0.01258444 104 1490898000 2017.03.30 18:20 2.70950000 2.70870000 2.70720000 2.71120000 2.69311755 0.01311862 77 1490898300 2017.03.30 18:25 2.70920000 2.71120000 2.70920000 2.71370000 2.69483968 0.01373389 72 1490898600 2017.03.30 18:30 2.71100000 2.71220000 2.71050000 2.71420000 2.69649305 0.01415597 64 1490898900 2017.03.30 18:35 2.71270000 2.71120000 2.71020000 2.71270000 2.69789371 0.01426943 53 1490899200 2017.03.30 18:40 2.71170000 2.70720000 2.70570000 2.71300000 2.69878002 0.01416318 72 1490899500 2017.03.30 18:45 2.70770000 2.70470000 2.70420000 2.70770000 2.69934383 0.01357939 47 1490899800 2017.03.30 18:50 2.70450000 2.70070000 2.70020000 2.70470000 2.69947299 0.01278654 74 1490900100 2017.03.30 18:55 2.70020000 2.69920000 2.69620000 2.70070000 2.69944699 0.01207727 72 1490900400 2017.03.30 19:00 2.69870000 2.70020000 2.69820000 2.70120000 2.69951871 0.01136470 36 1490900700 2017.03.30 19:05 2.69970000 2.69820000 2.69820000 2.70020000 2.69939311 0.01070527 48 1490901000 2017.03.30 19:10 2.69800000 2.67770000 2.67770000 2.69800000 2.69732710 0.01149110 119 1490901300 2017.03.30 19:15 2.67820000 2.68220000 2.67370000 2.68320000 2.69588643 0.01196121 89 1490901600 2017.03.30 19:20 2.68170000 2.67820000 2.67020000 2.68170000 2.69420201 0.01290250 96 1490901900 2017.03.30 19:25 2.67770000 2.67820000 2.67550000 2.68020000 2.69267800 0.01391576 46 1490902200 2017.03.30 19:30 2.67870000 2.66920000 2.66920000 2.68070000 2.69044200 0.01593814 69 1490902500 2017.03.30 19:35 2.66770000 2.66520000 2.66520000 2.67070000 2.68803800 0.01732643 87 1490902800 2017.03.30 19:40 2.66420000 2.66820000 2.66220000 2.66870000 2.68614867 0.01826200 75 1490903100 2017.03.30 19:45 2.66770000 2.66420000 2.66400000 2.66850000 2.68405832 0.01930173 41 1490903400 2017.03.30 19:50 2.66370000 2.66920000 2.66220000 2.67020000 2.68264324 0.01924492 58 1490903700 2017.03.30 19:55 2.66900000 2.66800000 2.66720000 2.67070000 2.68124865 0.01909543 53 1490904000 2017.03.30 20:00 2.66770000 2.66670000 2.66620000 2.66770000 2.67986306 0.01882184 32 1490904300 2017.03.30 20:05 2.66620000 2.66870000 2.66620000 2.66870000 2.67879991 0.01795292 16 1490904600 2017.03.30 20:10 2.66900000 2.67020000 2.66870000 2.67020000 2.67798087 0.01663544 10 1490904900 2017.03.30 20:15 2.66970000 2.67120000 2.66970000 2.67270000 2.67733508 0.01507839 39 1490905200 2017.03.30 20:20 2.67150000 2.67220000 2.67070000 2.67220000 2.67684602 0.01362247 25 1490905500 2017.03.30 20:25 2.67320000 2.67270000 2.67220000 2.67420000 2.67645116 0.01216257 17 1490905800 2017.03.30 20:30 2.67220000 2.67320000 2.67120000 2.67320000 2.67614153 0.01089265 34 1490906100 2017.03.30 20:35 2.67370000 2.67320000 2.67220000 2.67370000 2.67586138 0.00956906 19 1490906400 2017.03.30 20:40 2.67350000 2.67370000 2.67320000 2.67370000 2.67565554 0.00781362 3 1490906700 2017.03.30 20:45 2.67420000 2.67370000 2.67320000 2.67420000 2.67546930 0.00586738 32 1490907000 2017.03.30 20:50 2.67320000 2.67370000 2.67320000 2.67420000 2.67530079 0.00574934 14 1490907300 2017.03.30 20:55 2.67420000 2.67620000 2.67320000 2.67670000 2.67538643 0.00560443 23 1490907600 2017.03.30 21:00 2.67570000 2.67520000 2.67520000 2.67570000 2.67536867 0.00555564 13 1490907900 2017.03.30 21:05 2.67550000 2.67570000 2.67520000 2.67620000 2.67540023 0.00554486 9 1490908200 2017.03.30 21:10 2.67620000 2.67720000 2.67570000 2.67720000 2.67557164 0.00551189 8 1490908500 2017.03.30 21:15 2.67770000 2.67720000 2.67670000 2.67820000 2.67572672 0.00512466 21 1490908800 2017.03.30 21:20 2.67670000 2.67720000 2.67670000 2.67770000 2.67586703 0.00494703 7 1490909100 2017.03.30 21:25 2.67770000 2.67720000 2.67720000 2.67770000 2.67599398 0.00429777 10 1490909400 2017.03.30 21:30 2.67670000 2.67720000 2.67670000 2.67720000 2.67610884 0.00410101 2 1490910000 2017.03.30 21:40 2.67670000 2.67670000 2.67620000 2.67670000 2.67616514 0.00371407 3 1490910300 2017.03.30 21:45 2.67720000 2.67670000 2.67620000 2.67720000 2.67621608 0.00308327 6 1490910600 2017.03.30 21:50 2.67700000 2.67670000 2.67670000 2.67770000 2.67626217 0.00261184 7 1490910900 2017.03.30 21:55 2.67620000 2.67570000 2.67520000 2.67620000 2.67620863 0.00220933 10 1490911200 2017.03.30 22:00 2.67520000 2.67520000 2.67520000 2.67570000 2.67611257 0.00187540 7 1490911500 2017.03.30 22:05 2.67470000 2.67470000 2.67470000 2.67520000 2.67597804 0.00164053 5 1490911800 2017.03.30 22:10 2.67420000 2.67420000 2.67370000 2.67420000 2.67580870 0.00147897 3 1490912100 2017.03.30 22:15 2.67470000 2.67420000 2.67420000 2.67470000 2.67565549 0.00138865 2 1490912400 2017.03.30 22:20 2.67450000 2.67420000 2.67420000 2.67450000 2.67551687 0.00132044 2 1490912700 2017.03.30 22:25 2.67470000 2.67520000 2.67470000 2.67520000 2.67548669 0.00126313 2 1490913000 2017.03.30 22:30 2.67570000 2.67570000 2.67470000 2.67570000 2.67550701 0.00119409 5 1490913300 2017.03.30 22:35 2.67520000 2.67420000 2.67370000 2.67520000 2.67538253 0.00120110 8 1490913600 2017.03.30 22:40 2.67400000 2.67470000 2.67400000 2.67470000 2.67531753 0.00121841 3 1490913900 2017.03.30 22:45 2.67420000 2.67370000 2.67370000 2.67420000 2.67516348 0.00132232 2 1490914200 2017.03.30 22:50 2.67320000 2.67320000 2.67270000 2.67320000 2.67497648 0.00145135 3 1490914500 2017.03.30 22:55 2.67270000 2.67320000 2.67270000 2.67370000 2.67480729 0.00147378 4 1490950800 2017.03.31 09:00 2.66670000 2.66550000 2.66470000 2.66770000 2.67392088 0.00263207 43 1490951100 2017.03.31 09:05 2.66520000 2.66720000 2.66420000 2.66720000 2.67328080 0.00308203 45 1490951400 2017.03.31 09:10 2.66750000 2.66770000 2.66670000 2.66820000 2.67274929 0.00333346 48 1490951700 2017.03.31 09:15 2.66720000 2.66700000 2.66670000 2.66820000 2.67220174 0.00355742 52 1490952000 2017.03.31 09:20 2.66720000 2.66420000 2.66400000 2.66720000 2.67143967 0.00401454 40 1490952300 2017.03.31 09:25 2.66450000 2.66520000 2.66370000 2.66570000 2.67084542 0.00421827 29 1490952600 2017.03.31 09:30 2.66500000 2.66370000 2.66270000 2.66570000 2.67016490 0.00446000 43 1490952900 2017.03.31 09:35 2.66320000 2.66670000 2.66300000 2.66670000 2.66983491 0.00442796 49 1490953200 2017.03.31 09:40 2.66620000 2.66470000 2.66470000 2.66770000 2.66934587 0.00450906 53 1490953500 2017.03.31 09:45 2.66420000 2.66800000 2.66400000 2.66820000 2.66921769 0.00438221 59 1490953800 2017.03.31 09:50 2.66770000 2.67120000 2.66720000 2.67220000 2.66940648 0.00423210 62 1490954100 2017.03.31 09:55 2.67070000 2.67070000 2.67050000 2.67300000 2.66952968 0.00409449 78 1490954400 2017.03.31 10:00 2.66920000 2.66770000 2.66670000 2.67070000 2.66935542 0.00398136 35 1490954700 2017.03.31 10:05 2.66720000 2.66950000 2.66700000 2.66970000 2.66936919 0.00376154 36 1490955000 2017.03.31 10:10 2.66970000 2.66970000 2.66920000 2.67070000 2.66940070 0.00349030 20 1490955300 2017.03.31 10:15 2.67000000 2.67520000 2.66970000 2.67520000 2.66995301 0.00367854 21 1490955600 2017.03.31 10:20 2.67470000 2.67670000 2.67400000 2.67700000 2.67059558 0.00403407 27 1490955900 2017.03.31 10:25 2.67650000 2.67620000 2.67420000 2.67670000 2.67112934 0.00437946 33 1490956200 2017.03.31 10:30 2.67670000 2.67520000 2.67520000 2.67770000 2.67151702 0.00462531 43 1490956500 2017.03.31 10:35 2.67500000 2.67470000 2.67370000 2.67570000 2.67182016 0.00481386 41 1490956800 2017.03.31 10:40 2.67450000 2.67570000 2.67400000 2.67620000 2.67218967 0.00485025 22 1490957100 2017.03.31 10:45 2.67550000 2.67570000 2.67420000 2.67620000 2.67252399 0.00492865 33 1490957400 2017.03.31 10:50 2.67550000 2.67370000 2.67320000 2.67550000 2.67263599 0.00486286 26 1490957700 2017.03.31 10:55 2.67320000 2.67400000 2.67320000 2.67470000 2.67276589 0.00475551 31 1490958000 2017.03.31 11:00 2.67370000 2.67420000 2.67370000 2.67620000 2.67290247 0.00440855 39 1490958300 2017.03.31 11:05 2.67400000 2.67270000 2.67250000 2.67500000 2.67288319 0.00405323 27 1490958600 2017.03.31 11:10 2.67220000 2.66870000 2.66670000 2.67320000 2.67248479 0.00354653 35 1490958900 2017.03.31 11:15 2.66820000 2.66770000 2.66620000 2.66970000 2.67202910 0.00344990 32 1490959200 2017.03.31 11:20 2.66720000 2.67020000 2.66720000 2.67100000 2.67185490 0.00308746 24 1490959500 2017.03.31 11:25 2.66970000 2.66870000 2.66850000 2.66970000 2.67155443 0.00311576 20 1490959800 2017.03.31 11:30 2.66850000 2.66920000 2.66700000 2.67000000 2.67133020 0.00321958 51 1490960100 2017.03.31 11:35 2.66950000 2.66850000 2.66820000 2.67000000 2.67106066 0.00335935 28 1490960400 2017.03.31 11:40 2.66900000 2.66900000 2.66750000 2.66920000 2.67086440 0.00338262 33 1490960700 2017.03.31 11:45 2.66870000 2.66620000 2.66620000 2.66900000 2.67042017 0.00370507 37 1490961000 2017.03.31 11:50 2.66570000 2.66700000 2.66520000 2.66870000 2.67009444 0.00392374 42 1490961300 2017.03.31 11:55 2.66670000 2.66820000 2.66620000 2.66820000 2.66991402 0.00385373 33 1490961600 2017.03.31 12:00 2.66770000 2.66870000 2.66720000 2.66920000 2.66979840 0.00359660 18 1490961900 2017.03.31 12:05 2.66900000 2.66770000 2.66720000 2.66920000 2.66959855 0.00339719 30 1490962200 2017.03.31 12:10 2.66800000 2.66920000 2.66720000 2.66920000 2.66956059 0.00316998 25 1490962500 2017.03.31 12:15 2.66900000 2.66950000 2.66770000 2.66970000 2.66955482 0.00295567 30 1490962800 2017.03.31 12:20 2.66970000 2.66870000 2.66820000 2.66970000 2.66947341 0.00263499 20 1490963100 2017.03.31 12:25 2.66920000 2.66720000 2.66720000 2.66970000 2.66925690 0.00230213 14 1490963400 2017.03.31 12:30 2.66600000 2.66520000 2.66520000 2.66720000 2.66887053 0.00225959 26 1490963700 2017.03.31 12:35 2.66570000 2.66620000 2.66470000 2.66620000 2.66861619 0.00202278 21 1490964000 2017.03.31 12:40 2.66670000 2.66770000 2.66600000 2.66770000 2.66852893 0.00159023 23 1490964300 2017.03.31 12:45 2.66820000 2.66870000 2.66770000 2.66920000 2.66854523 0.00129396 20 1490964600 2017.03.31 12:50 2.66920000 2.66820000 2.66820000 2.66920000 2.66851235 0.00128448 22 1490964900 2017.03.31 12:55 2.66720000 2.66670000 2.66650000 2.66770000 2.66833974 0.00128302 8 1490965200 2017.03.31 13:00 2.66620000 2.66500000 2.66470000 2.66670000 2.66802167 0.00133144 22 1490965500 2017.03.31 13:05 2.66420000 2.66470000 2.66420000 2.66520000 2.66770532 0.00145563 15 1490965800 2017.03.31 13:10 2.66500000 2.66220000 2.66120000 2.66520000 2.66718101 0.00181489 24 1490966100 2017.03.31 13:15 2.66270000 2.65820000 2.65820000 2.66370000 2.66632567 0.00267687 47 1490966400 2017.03.31 13:20 2.65920000 2.65320000 2.65270000 2.66020000 2.66507561 0.00399632 60 1490966700 2017.03.31 13:25 2.65370000 2.65820000 2.65320000 2.65820000 2.66442079 0.00439111 50 1490967000 2017.03.31 13:30 2.65850000 2.65670000 2.65620000 2.65920000 2.66368547 0.00483007 35 1490967300 2017.03.31 13:35 2.65720000 2.65970000 2.65700000 2.65970000 2.66330591 0.00489162 14 1490967600 2017.03.31 13:40 2.66020000 2.65770000 2.65670000 2.66020000 2.66277201 0.00501025 15 1490967900 2017.03.31 13:45 2.65720000 2.65670000 2.65470000 2.65750000 2.66219372 0.00518509 27 1490968200 2017.03.31 13:50 2.65620000 2.65720000 2.65600000 2.65720000 2.66171813 0.00515330 10 1490968500 2017.03.31 13:55 2.65770000 2.65720000 2.65720000 2.65770000 2.66128783 0.00502047 2 1490968800 2017.03.31 14:00 2.65670000 2.65520000 2.65400000 2.65670000 2.66070804 0.00499978 24 1490969100 2017.03.31 14:05 2.65570000 2.65420000 2.65370000 2.65570000 2.66008823 0.00506754 28 1490969400 2017.03.31 14:10 2.65470000 2.65420000 2.65370000 2.65550000 2.65952744 0.00517300 13 1490969700 2017.03.31 14:15 2.65450000 2.65450000 2.65370000 2.65470000 2.65904864 0.00512763 29 1490970000 2017.03.31 14:20 2.65420000 2.65420000 2.65420000 2.65520000 2.65858686 0.00490042 13 1490970300 2017.03.31 14:25 2.65370000 2.65470000 2.65170000 2.65520000 2.65821669 0.00443583 35 1490970600 2017.03.31 14:30 2.65520000 2.65820000 2.65520000 2.66020000 2.65821510 0.00383306 60 1490970900 2017.03.31 14:35 2.65870000 2.65970000 2.65870000 2.66020000 2.65835652 0.00337677 37 1490971200 2017.03.31 14:40 2.65950000 2.65970000 2.65870000 2.66020000 2.65848447 0.00309337 24 1490971500 2017.03.31 14:45 2.66000000 2.66120000 2.66000000 2.66170000 2.65874309 0.00296113 34 1490971800 2017.03.31 14:50 2.66070000 2.65620000 2.65570000 2.66070000 2.65850089 0.00276242 22 1490972100 2017.03.31 14:55 2.65650000 2.65570000 2.65450000 2.65720000 2.65823414 0.00267153 39 1490972400 2017.03.31 15:00 2.65520000 2.64670000 2.64320000 2.65520000 2.65713565 0.00311077 46 1490972700 2017.03.31 15:05 2.64620000 2.64400000 2.64170000 2.64770000 2.65588464 0.00402125 43 1490973000 2017.03.31 15:10 2.64120000 2.64070000 2.64020000 2.64220000 2.65443848 0.00518185 56 1490973300 2017.03.31 15:15 2.64020000 2.63420000 2.62920000 2.64020000 2.65251101 0.00681537 73 1490973600 2017.03.31 15:20 2.63350000 2.63520000 2.63320000 2.63670000 2.65086234 0.00791849 47 1490973900 2017.03.31 15:25 2.63570000 2.63670000 2.63570000 2.63820000 2.64951354 0.00863207 46 1490974200 2017.03.31 15:30 2.63620000 2.63800000 2.63320000 2.63820000 2.64841702 0.00903306 38 1490974500 2017.03.31 15:35 2.63770000 2.63920000 2.63720000 2.64070000 2.64753920 0.00921245 31 1490974800 2017.03.31 15:40 2.63970000 2.64120000 2.63970000 2.64220000 2.64693547 0.00927232 29 1490975100 2017.03.31 15:45 2.64100000 2.64320000 2.63870000 2.64470000 2.64657971 0.00922942 46 1490975400 2017.03.31 15:50 2.64270000 2.64120000 2.64120000 2.64370000 2.64606736 0.00922805 26 1490975700 2017.03.31 15:55 2.64070000 2.64020000 2.63920000 2.64220000 2.64550856 0.00920233 15 1490976000 2017.03.31 16:00 2.63970000 2.63770000 2.63470000 2.63970000 2.64476489 0.00924695 56 1490976300 2017.03.31 16:05 2.63820000 2.63970000 2.63820000 2.64020000 2.64428252 0.00909548 25 1490976600 2017.03.31 16:10 2.63920000 2.63820000 2.63720000 2.64020000 2.64370323 0.00868328 35 1490976900 2017.03.31 16:15 2.63770000 2.63820000 2.63620000 2.63870000 2.64317911 0.00800178 37 1490977200 2017.03.31 16:20 2.63770000 2.63920000 2.63770000 2.64170000 2.64280015 0.00711851 34 1490977500 2017.03.31 16:25 2.63900000 2.63970000 2.63900000 2.64120000 2.64250490 0.00577934 17 1490977800 2017.03.31 16:30 2.64020000 2.64120000 2.63870000 2.64170000 2.64238062 0.00486070 22 1490978100 2017.03.31 16:35 2.64170000 2.64170000 2.64120000 2.64370000 2.64231580 0.00380126 38 1490978400 2017.03.31 16:40 2.64120000 2.64120000 2.64020000 2.64200000 2.64220953 0.00360139 36 1490978700 2017.03.31 16:45 2.64170000 2.64370000 2.63970000 2.64470000 2.64235148 0.00370215 46 1490979000 2017.03.31 16:50 2.64420000 2.65320000 2.64320000 2.65370000 2.64338468 0.00500912 64 1490979300 2017.03.31 16:55 2.65370000 2.64970000 2.64970000 2.65370000 2.64398614 0.00511861 61 1490979600 2017.03.31 17:00 2.65000000 2.64970000 2.64850000 2.65220000 2.64453031 0.00517903 50 1490979900 2017.03.31 17:05 2.65000000 2.65020000 2.64920000 2.65220000 2.64507028 0.00529602 45 1490980200 2017.03.31 17:10 2.64970000 2.64670000 2.64670000 2.64970000 2.64522549 0.00514058 40 1490980500 2017.03.31 17:15 2.64620000 2.64370000 2.64070000 2.64620000 2.64508021 0.00490854 54 1490980800 2017.03.31 17:20 2.64320000 2.64470000 2.64070000 2.64470000 2.64504400 0.00481765 36 1490981100 2017.03.31 17:25 2.64500000 2.64420000 2.64220000 2.64520000 2.64496362 0.00477340 26 1490981400 2017.03.31 17:30 2.64320000 2.64470000 2.64220000 2.64520000 2.64493851 0.00469057 38 1490981700 2017.03.31 17:35 2.64570000 2.64320000 2.64320000 2.64570000 2.64477294 0.00453754 36 1490982000 2017.03.31 17:40 2.64270000 2.64170000 2.64070000 2.64370000 2.64448028 0.00424645 34 1490982300 2017.03.31 17:45 2.64150000 2.64170000 2.63970000 2.64320000 2.64421549 0.00412303 44 1490982600 2017.03.31 17:50 2.64120000 2.64120000 2.63870000 2.64120000 2.64392830 0.00394830 35 1490982900 2017.03.31 17:55 2.64070000 2.64220000 2.64070000 2.64520000 2.64376370 0.00376909 43 1490983200 2017.03.31 18:00 2.64170000 2.64920000 2.64120000 2.64920000 2.64428144 0.00373721 53 1490983500 2017.03.31 18:05 2.64970000 2.65070000 2.64870000 2.65370000 2.64489273 0.00376793 38 1490983800 2017.03.31 18:10 2.65120000 2.65320000 2.65070000 2.65370000 2.64568390 0.00401457 39 1490984100 2017.03.31 18:15 2.65370000 2.65470000 2.65370000 2.65620000 2.64654258 0.00433203 33 1490984400 2017.03.31 18:20 2.65520000 2.65220000 2.65170000 2.65620000 2.64708138 0.00432551 33 1490984700 2017.03.31 18:25 2.65270000 2.64970000 2.64920000 2.65320000 2.64733077 0.00429208 28 1490985000 2017.03.31 18:30 2.65070000 2.65150000 2.64920000 2.65170000 2.64772784 0.00421881 45 1490985300 2017.03.31 18:35 2.65170000 2.65120000 2.64820000 2.65170000 2.64805852 0.00431151 38 1490985600 2017.03.31 18:40 2.65170000 2.64970000 2.64820000 2.65170000 2.64821485 0.00434120 30 1490985900 2017.03.31 18:45 2.65070000 2.64520000 2.64520000 2.65120000 2.64792773 0.00430413 32 1490986200 2017.03.31 18:50 2.64570000 2.64320000 2.64120000 2.64770000 2.64747747 0.00434005 63 1490986500 2017.03.31 18:55 2.64420000 2.64470000 2.64320000 2.64620000 2.64721295 0.00427714 47 1490986800 2017.03.31 19:00 2.64500000 2.64520000 2.64500000 2.64750000 2.64702124 0.00425705 42 1490987100 2017.03.31 19:05 2.64570000 2.64470000 2.64320000 2.64570000 2.64680017 0.00424605 24 1490987400 2017.03.31 19:10 2.64420000 2.64470000 2.64420000 2.64620000 2.64660015 0.00425968 20 1490987700 2017.03.31 19:15 2.64520000 2.64670000 2.64470000 2.64720000 2.64660966 0.00419007 24 1490988000 2017.03.31 19:20 2.64720000 2.64820000 2.64720000 2.64870000 2.64676112 0.00402916 13 1490988300 2017.03.31 19:25 2.64770000 2.64920000 2.64720000 2.64920000 2.64699340 0.00384603 7 1490988600 2017.03.31 19:30 2.64970000 2.65020000 2.64970000 2.65120000 2.64729879 0.00359360 21 1490988900 2017.03.31 19:35 2.64970000 2.64920000 2.64870000 2.65020000 2.64747985 0.00336643 9 1490989200 2017.03.31 19:40 2.64970000 2.64670000 2.64670000 2.65020000 2.64740558 0.00337317 17 1490989500 2017.03.31 19:45 2.64720000 2.64570000 2.64570000 2.64820000 2.64724315 0.00336077 31 1490989800 2017.03.31 19:50 2.64620000 2.64970000 2.64620000 2.64970000 2.64747713 0.00307720 26 1490990100 2017.03.31 19:55 2.64920000 2.65070000 2.64770000 2.65070000 2.64778407 0.00268429 42 1490990400 2017.03.31 20:00 2.65020000 2.64970000 2.64900000 2.65220000 2.64796654 0.00253871 33 1490990700 2017.03.31 20:05 2.65020000 2.65020000 2.64970000 2.65220000 2.64817925 0.00257953 32 1490991000 2017.03.31 20:10 2.65000000 2.65220000 2.65000000 2.65270000 2.64856218 0.00270365 10 1490991300 2017.03.31 20:15 2.65250000 2.65300000 2.65220000 2.65370000 2.64898483 0.00294127 33 1490991600 2017.03.31 20:20 2.65270000 2.65250000 2.65220000 2.65270000 2.64931961 0.00315614 31 1490991900 2017.03.31 20:25 2.65220000 2.65170000 2.65120000 2.65220000 2.64954631 0.00314039 8 1490992200 2017.03.31 20:30 2.65220000 2.65220000 2.65170000 2.65370000 2.64979904 0.00293491 28 1490992500 2017.03.31 20:35 2.65250000 2.65320000 2.65170000 2.65320000 2.65012294 0.00288672 24 1490992800 2017.03.31 20:40 2.65270000 2.65270000 2.65220000 2.65320000 2.65036838 0.00278269 15 1490993100 2017.03.31 20:45 2.65220000 2.65320000 2.65120000 2.65320000 2.65063806 0.00260116 26 1490993400 2017.03.31 20:50 2.65270000 2.65320000 2.65220000 2.65350000 2.65088205 0.00233573 30 1490993700 2017.03.31 20:55 2.65350000 2.65320000 2.65270000 2.65420000 2.65110281 0.00221845 31 1490994000 2017.03.31 21:00 2.65370000 2.65320000 2.65270000 2.65420000 2.65130254 0.00218383 9 1490994300 2017.03.31 21:05 2.65300000 2.65320000 2.65270000 2.65320000 2.65148325 0.00218378 5 1490994600 2017.03.31 21:10 2.65270000 2.65270000 2.65220000 2.65320000 2.65159913 0.00218910 9 1490994900 2017.03.31 21:15 2.65320000 2.65270000 2.65220000 2.65320000 2.65170398 0.00214009 13 1490995200 2017.03.31 21:20 2.65320000 2.65420000 2.65270000 2.65470000 2.65194169 0.00189120 23 1490995500 2017.03.31 21:25 2.65450000 2.65420000 2.65420000 2.65670000 2.65215677 0.00131963 35 1490995800 2017.03.31 21:30 2.65450000 2.65870000 2.65420000 2.65900000 2.65277993 0.00176907 40 1490996100 2017.03.31 21:35 2.65850000 2.65720000 2.65670000 2.65850000 2.65320089 0.00193690 21 1490996400 2017.03.31 21:40 2.65670000 2.65720000 2.65670000 2.65770000 2.65358176 0.00195775 12 1490996700 2017.03.31 21:45 2.65750000 2.65720000 2.65670000 2.65770000 2.65392635 0.00195672 10 1490997000 2017.03.31 21:50 2.65670000 2.65470000 2.65470000 2.65670000 2.65400004 0.00192445 10 1490997300 2017.03.31 21:55 2.65520000 2.65520000 2.65470000 2.65620000 2.65411432 0.00192673 9 1490997600 2017.03.31 22:00 2.65570000 2.65570000 2.65520000 2.65620000 2.65426534 0.00191885 12 1490997900 2017.03.31 22:05 2.65650000 2.65620000 2.65570000 2.65650000 2.65444959 0.00186750 8 1490998200 2017.03.31 22:10 2.65670000 2.65620000 2.65570000 2.65670000 2.65461629 0.00182538 8 1490998500 2017.03.31 22:15 2.65600000 2.65620000 2.65600000 2.65670000 2.65476712 0.00181917 5 1490998800 2017.03.31 22:20 2.65570000 2.65570000 2.65570000 2.65620000 2.65485597 0.00176231 3 1490999100 2017.03.31 22:25 2.65520000 2.65570000 2.65520000 2.65620000 2.65493635 0.00172263 8 1490999400 2017.03.31 22:30 2.65620000 2.65570000 2.65570000 2.65620000 2.65500908 0.00167498 2 1490999700 2017.03.31 22:35 2.65620000 2.65570000 2.65570000 2.65620000 2.65507488 0.00161924 4 1491000000 2017.03.31 22:40 2.65520000 2.65470000 2.65370000 2.65520000 2.65503918 0.00157521 8 1491000300 2017.03.31 22:45 2.65520000 2.65270000 2.65270000 2.65520000 2.65481640 0.00167549 17 1491000600 2017.03.31 22:50 2.65220000 2.65220000 2.65170000 2.65220000 2.65456722 0.00181067 3 1491000900 2017.03.31 22:55 2.65170000 2.65170000 2.65150000 2.65170000 2.65429415 0.00200432 3