Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 538.59000000 547.29000000 0.01000000 2.00000000 870.00000000 0.01000000 0.00949130 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519839000 2018.02.28 17:30 597.06000000 597.14000000 597.03000000 597.80000000 597.14000000 0.00000000 35 1519839300 2018.02.28 17:35 597.03000000 597.21000000 597.03000000 597.70000000 597.14666667 0.00000000 141 1519839600 2018.02.28 17:40 597.22000000 597.03000000 597.03000000 597.71000000 597.13555556 0.00000000 155 1519839900 2018.02.28 17:45 597.03000000 596.09000000 596.09000000 597.03000000 597.03597884 0.00000000 64 1519840200 2018.02.28 17:50 596.09000000 594.20000000 594.03000000 596.09000000 596.76588561 0.00000000 128 1519840500 2018.02.28 17:55 593.24000000 595.40000000 593.24000000 595.70000000 596.63580127 0.00000000 77 1519840800 2018.02.28 18:00 594.69000000 595.50000000 592.81000000 595.50000000 596.52762972 0.00000000 114 1519841100 2018.02.28 18:05 595.50000000 596.50000000 594.87000000 596.50000000 596.52499832 0.00000000 85 1519841400 2018.02.28 18:10 596.16000000 594.51000000 593.31000000 596.33000000 596.33309372 0.00000000 125 1519841700 2018.02.28 18:15 594.60000000 594.41000000 593.10000000 595.50000000 596.14994193 0.00000000 142 1519842000 2018.02.28 18:20 594.60000000 593.80000000 592.31000000 594.80000000 595.92613794 0.00000000 135 1519842300 2018.02.28 18:25 593.80000000 592.70000000 592.06000000 593.80000000 595.61888671 0.00000000 139 1519842600 2018.02.28 18:30 592.71000000 592.10000000 591.90000000 593.60000000 595.28375464 0.00000000 131 1519842900 2018.02.28 18:35 591.90000000 591.90000000 591.79000000 592.70000000 594.96149229 0.00000000 121 1519843200 2018.02.28 18:40 591.90000000 591.50000000 591.31000000 593.00000000 594.63182636 0.00000000 109 1519843500 2018.02.28 18:45 591.51000000 591.70000000 591.31000000 591.91000000 594.35260480 0.00000000 95 1519843800 2018.02.28 18:50 591.31000000 590.40000000 590.30000000 592.30000000 593.97616625 0.00000000 171 1519844100 2018.02.28 18:55 590.50000000 590.50000000 590.20000000 591.20000000 593.64510280 0.00000000 136 1519844400 2018.02.28 19:00 590.60000000 591.00000000 590.20000000 591.10000000 593.39318825 0.00000000 126 1519844700 2018.02.28 19:05 591.00000000 591.30000000 590.30000000 591.40000000 593.19383698 2.36843714 79 1519845000 2018.02.28 19:10 591.40000000 591.80000000 590.30000000 592.20000000 593.06109060 2.24074888 60 1519845300 2018.02.28 19:15 591.80000000 594.00000000 591.36000000 594.41000000 593.15051055 2.04122261 102 1519845600 2018.02.28 19:20 594.00000000 593.34000000 593.34000000 594.61000000 593.16855716 1.84846933 154 1519845900 2018.02.28 19:25 593.50000000 593.34000000 592.07000000 593.60000000 593.18488505 1.73132935 85 1519846200 2018.02.28 19:30 593.05000000 591.35000000 591.35000000 593.06000000 593.01013409 1.74031240 125 1519846500 2018.02.28 19:35 591.35000000 592.01000000 591.35000000 593.00000000 592.91488323 1.65525854 156 1519846800 2018.02.28 19:40 592.10000000 591.90000000 591.35000000 592.42000000 592.81822768 1.54497880 148 1519847100 2018.02.28 19:45 591.91000000 592.21000000 591.35000000 593.00000000 592.76030124 1.29215678 151 1519847400 2018.02.28 19:50 592.21000000 591.62000000 591.35000000 592.87000000 592.65170112 1.20811606 122 1519847700 2018.02.28 19:55 591.70000000 591.35000000 591.35000000 592.73000000 592.52772958 1.11410845 159 1519848000 2018.02.28 20:00 591.35000000 591.60000000 591.35000000 592.00000000 592.43937438 1.04731130 148 1519848300 2018.02.28 20:05 591.60000000 592.50000000 591.50000000 592.50000000 592.44514825 1.04892574 130 1519848600 2018.02.28 20:10 592.50000000 592.50000000 592.50000000 592.50000000 592.45037223 1.04893102 112 1519848900 2018.02.28 20:15 592.50000000 593.00000000 592.50000000 593.50000000 592.50271773 1.07506215 99 1519849200 2018.02.28 20:20 593.00000000 592.50000000 592.50000000 593.90000000 592.50245890 1.05129664 114 1519849500 2018.02.28 20:25 592.50000000 593.21000000 592.50000000 593.49000000 592.56984377 1.07734825 96 1519849800 2018.02.28 20:30 593.24000000 592.90000000 592.50000000 594.00000000 592.60128722 0.97733589 171 1519850100 2018.02.28 20:35 592.50000000 592.50000000 592.50000000 593.60000000 592.59164082 0.85389745 121 1519850400 2018.02.28 20:40 592.50000000 590.20000000 589.50000000 592.50000000 592.36386550 0.88751344 113 1519850700 2018.02.28 20:45 590.30000000 589.70000000 589.60000000 590.40000000 592.11016402 1.02722598 11 1519851000 2018.02.28 20:50 589.70000000 589.70000000 588.11000000 590.90000000 591.88062459 1.17293059 154 1519851300 2018.02.28 20:55 589.70000000 590.00000000 588.13000000 590.00000000 591.70151749 1.16482909 39 1519851600 2018.02.28 21:00 588.05000000 590.10000000 588.02000000 591.04000000 591.54899201 1.17325938 69 1519851900 2018.02.28 21:05 590.10000000 590.77000000 589.74000000 590.87000000 591.47480230 1.12104726 92 1519852200 2018.02.28 21:10 590.77000000 592.77000000 590.77000000 592.96000000 591.59815446 1.14513988 35 1519852500 2018.02.28 21:15 592.77000000 590.90000000 589.75000000 592.77000000 591.53166356 1.15387890 129 1519852800 2018.02.28 21:20 590.90000000 591.00000000 589.24000000 591.21000000 591.48102893 1.15903362 61 1519853100 2018.02.28 21:25 591.00000000 589.31000000 588.38000000 591.00000000 591.27426427 1.25075539 147 1519853400 2018.02.28 21:30 589.30000000 589.50000000 588.42000000 589.90000000 591.10528672 1.32409704 152 1519853700 2018.02.28 21:35 589.60000000 590.70000000 588.83000000 590.90000000 591.06668799 1.33135364 108 1519854000 2018.02.28 21:40 590.77000000 590.50000000 590.50000000 590.81000000 591.01271770 1.33904593 52 1519854300 2018.02.28 21:45 590.50000000 590.65000000 590.50000000 590.81000000 590.97817316 1.30294347 39 1519854600 2018.02.28 21:50 590.80000000 591.79000000 590.65000000 591.81000000 591.05549000 1.26660011 88 1519854900 2018.02.28 21:55 591.51000000 591.70000000 591.50000000 591.80000000 591.11687191 1.20171301 52 1519855200 2018.02.28 22:00 591.51000000 592.20000000 591.51000000 592.61000000 591.22002696 1.20035061 62 1519855500 2018.02.28 22:05 592.30000000 593.59000000 591.61000000 593.60000000 591.44573868 1.28961914 94 1519855800 2018.02.28 22:10 593.59000000 595.77000000 593.59000000 596.38000000 591.85757309 1.70032927 102 1519856100 2018.02.28 22:15 595.50000000 596.85000000 594.47000000 597.41000000 592.33304232 2.18910010 136 1519856400 2018.02.28 22:20 596.85000000 595.93000000 594.56000000 597.95000000 592.67560972 2.40461412 154 1519856700 2018.02.28 22:25 595.93000000 597.49000000 594.84000000 597.75000000 593.13412308 2.69670579 107 1519857000 2018.02.28 22:30 597.49000000 596.23000000 596.23000000 597.49000000 593.42896850 2.77290378 43 1519857300 2018.02.28 22:35 596.23000000 596.40000000 596.23000000 596.50000000 593.71192388 2.83386769 80 1519857600 2018.02.28 22:40 596.50000000 596.32000000 594.48000000 596.50000000 593.96031208 2.85040045 86 1519857900 2018.02.28 22:45 596.33000000 595.50000000 594.26000000 596.36000000 594.10694903 2.82183666 138 1519858200 2018.02.28 22:50 595.49000000 594.31000000 593.50000000 595.73000000 594.12628722 2.81172513 122 1519858500 2018.02.28 22:55 594.41000000 594.20000000 593.50000000 594.52000000 594.13330748 2.71928450 77 1519858800 2018.02.28 23:00 593.73000000 593.71000000 593.50000000 594.41000000 594.09299248 2.62179940 122 1519859100 2018.02.28 23:05 593.71000000 593.70000000 593.60000000 594.20000000 594.05556463 2.39187470 117 1519859400 2018.02.28 23:10 593.60000000 592.90000000 592.50000000 594.22000000 593.94551085 2.18057254 101 1519859700 2018.02.28 23:15 592.90000000 593.10000000 592.50000000 593.60000000 593.86498601 2.07415109 156 1519860000 2018.02.28 23:20 593.20000000 592.50000000 592.50000000 593.50000000 593.73498734 1.98595766 91 1519860300 2018.02.28 23:25 592.50000000 593.20000000 592.50000000 593.40000000 593.68403617 1.88407415 47 1519860600 2018.02.28 23:30 593.21000000 592.04000000 592.02000000 593.21000000 593.52746129 1.93612820 83 1519860900 2018.02.28 23:35 592.04000000 592.70000000 592.02000000 592.90000000 593.44865546 1.94026351 109 1519861200 2018.02.28 23:40 592.70000000 592.14000000 592.02000000 592.71000000 593.32402160 2.00803293 68 1519861500 2018.02.28 23:45 592.15000000 592.11000000 592.02000000 592.51000000 593.20840050 2.08665412 78 1519861800 2018.02.28 23:50 592.11000000 591.50000000 591.50000000 592.51000000 593.04569569 2.12181051 96 1519862100 2018.02.28 23:55 591.50000000 589.63000000 589.35000000 591.50000000 592.72039134 2.22388964 103 1519862400 2018.03.01 00:00 589.27000000 587.00000000 586.51000000 589.73000000 592.17559216 2.65181876 147 1519862700 2018.03.01 00:05 587.01000000 588.80000000 587.01000000 588.80000000 591.85410719 2.59971746 110 1519863000 2018.03.01 00:10 588.80000000 587.00000000 587.00000000 588.90000000 591.39181127 2.78079249 128 1519863300 2018.03.01 00:15 587.00000000 588.10000000 587.00000000 588.10000000 591.07830544 2.74126956 115 1519863600 2018.03.01 00:20 588.20000000 589.61000000 587.20000000 589.70000000 590.93846682 2.53742378 101 1519863900 2018.03.01 00:25 589.80000000 588.31000000 588.22000000 590.10000000 590.68813665 2.44974919 133 1519864200 2018.03.01 00:30 588.34000000 587.29000000 587.29000000 589.20000000 590.36450459 2.49288019 166 1519864500 2018.03.01 00:35 587.29000000 587.01000000 587.00000000 588.00000000 590.04502796 2.51102628 117 1519864800 2018.03.01 00:40 587.11000000 586.80000000 586.50000000 587.50000000 589.73597768 2.52902470 101 1519865100 2018.03.01 00:45 586.90000000 586.80000000 586.61000000 587.90000000 589.45636076 2.49525596 176 1519865400 2018.03.01 00:50 586.71000000 586.61000000 586.50000000 587.43000000 589.18527878 2.48929643 127 1519865700 2018.03.01 00:55 586.70000000 586.50000000 586.50000000 587.10000000 588.92953794 2.43022858 84 1519866000 2018.03.01 01:00 586.50000000 586.50000000 586.50000000 586.60000000 588.69815338 2.37524351 61 1519866300 2018.03.01 01:05 586.50000000 583.38000000 583.38000000 586.50000000 588.19166258 2.46774902 51 1519866600 2018.03.01 01:10 583.38000000 580.81000000 580.41000000 583.38000000 587.48864710 2.86357685 69 1519866900 2018.03.01 01:15 580.80000000 581.30000000 580.52000000 581.60000000 586.89925213 2.99213445 93 1519867200 2018.03.01 01:20 579.74000000 580.50000000 577.63000000 580.50000000 586.28979955 3.13859135 104 1519867500 2018.03.01 01:25 580.50000000 580.11000000 579.50000000 580.50000000 585.70124721 3.20644807 41 1519867800 2018.03.01 01:30 580.20000000 578.10000000 577.61000000 580.30000000 584.97731891 3.42538442 79 1519868100 2018.03.01 01:35 578.10000000 578.50000000 577.62000000 579.00000000 584.36043139 3.61902816 93 1519868400 2018.03.01 01:40 578.50000000 579.30000000 578.50000000 579.30000000 583.87848554 3.80266967 25 1519868700 2018.03.01 01:45 579.31000000 577.98000000 577.60000000 579.40000000 583.31672502 3.93313955 85 1519869000 2018.03.01 01:50 577.98000000 578.20000000 577.97000000 578.31000000 582.82941787 4.07427600 13 1519869300 2018.03.01 01:55 577.98000000 577.97000000 577.97000000 577.98000000 582.36661617 4.10325112 5 1519869600 2018.03.01 02:00 577.97000000 577.50000000 577.50000000 577.97000000 581.90312892 3.96376537 48 1519869900 2018.03.01 02:05 577.50000000 576.60000000 576.50000000 577.61000000 581.39806902 3.91216032 108 1519870200 2018.03.01 02:10 576.60000000 576.60000000 576.50000000 576.70000000 580.94111006 3.85855001 81 1519870500 2018.03.01 02:15 576.50000000 577.81000000 576.50000000 577.81000000 580.64290911 3.68748675 41 1519870800 2018.03.01 02:20 577.81000000 577.70000000 576.71000000 577.81000000 580.36263205 3.47837300 51 1519871100 2018.03.01 02:25 577.71000000 577.50000000 577.00000000 578.50000000 580.09000042 3.20920163 106 1519871400 2018.03.01 02:30 576.92000000 577.27000000 576.50000000 577.80000000 579.82142896 2.88613634 134 1519871700 2018.03.01 02:35 577.30000000 576.90000000 576.50000000 579.60000000 579.54319763 2.48222062 121 1519872000 2018.03.01 02:40 576.90000000 578.26000000 576.70000000 578.40000000 579.42098833 1.90048367 155 1519872300 2018.03.01 02:45 578.26000000 578.10000000 578.10000000 578.26000000 579.29517992 1.63152533 149 1519872600 2018.03.01 02:50 578.10000000 577.50000000 577.50000000 578.20000000 579.12421040 1.53554263 123 1519872900 2018.03.01 02:55 577.50000000 577.72000000 577.50000000 577.72000000 578.99047608 1.39232796 108 1519873200 2018.03.01 03:00 577.72000000 578.40000000 577.50000000 578.50000000 578.93424026 1.31251836 130 1519873500 2018.03.01 03:05 578.40000000 578.50000000 578.00000000 578.50000000 578.89288404 1.25403441 99 1519873800 2018.03.01 03:10 578.60000000 578.60000000 578.60000000 578.60000000 578.86499033 1.21975624 64 1519874100 2018.03.01 03:15 578.00000000 578.30000000 577.90000000 578.30000000 578.81118172 1.17864735 80 1519874400 2018.03.01 03:20 578.33000000 579.10000000 578.33000000 580.50000000 578.83868823 1.19850537 67 1519874700 2018.03.01 03:25 579.10000000 579.41000000 578.25000000 579.70000000 578.89309887 1.23341151 168 1519875000 2018.03.01 03:30 579.03000000 580.15000000 578.60000000 580.60000000 579.01280374 1.34377724 77 1519875300 2018.03.01 03:35 580.15000000 579.10000000 578.98000000 580.15000000 579.02110815 1.32958220 78 1519875600 2018.03.01 03:40 579.10000000 579.45000000 577.94000000 579.45000000 579.06195499 1.31691031 130 1519875900 2018.03.01 03:45 579.45000000 578.80000000 577.95000000 579.90000000 579.03700690 1.18116711 140 1519876200 2018.03.01 03:50 578.90000000 580.50000000 578.90000000 581.50000000 579.17633957 1.17781144 154 1519876500 2018.03.01 03:55 580.50000000 580.60000000 578.61000000 580.61000000 579.31192628 1.25371687 136 1519876800 2018.03.01 04:00 580.70000000 583.51000000 580.70000000 583.51000000 579.71174282 1.68092800 149 1519877100 2018.03.01 04:05 583.51000000 582.70000000 580.82000000 583.68000000 579.99633875 1.85252441 86 1519877400 2018.03.01 04:10 581.11000000 581.80000000 581.11000000 583.47000000 580.16811601 1.86213565 28 1519877700 2018.03.01 04:15 580.72000000 581.22000000 579.52000000 582.00000000 580.26829544 1.76508104 108 1519878000 2018.03.01 04:20 581.22000000 579.30000000 578.51000000 581.41000000 580.17607682 1.68907746 153 1519878300 2018.03.01 04:25 578.80000000 579.70000000 578.61000000 579.70000000 580.13073617 1.61534119 154 1519878600 2018.03.01 04:30 579.70000000 579.10000000 578.50000000 580.10000000 580.03257082 1.50356891 171 1519878900 2018.03.01 04:35 579.20000000 577.94000000 577.94000000 579.50000000 579.83327836 1.47066938 109 1519879200 2018.03.01 04:40 577.52000000 577.80000000 576.98000000 578.31000000 579.63963281 1.51107320 95 1519879500 2018.03.01 04:45 577.90000000 577.70000000 576.98000000 578.20000000 579.45490587 1.57395949 144 1519879800 2018.03.01 04:50 577.81000000 578.20000000 577.11000000 578.60000000 579.33539103 1.61150701 114 1519880100 2018.03.01 04:55 578.20000000 577.10000000 576.99000000 578.50000000 579.12249664 1.72519995 95 1519880400 2018.03.01 05:00 577.31000000 578.25000000 576.99000000 578.26000000 579.03940172 1.76163423 40 1519880700 2018.03.01 05:05 578.25000000 578.91000000 577.59000000 579.41000000 579.02707775 1.76382687 122 1519881000 2018.03.01 05:10 579.00000000 578.90000000 577.73000000 579.50000000 579.01497511 1.74961155 105 1519881300 2018.03.01 05:15 578.91000000 578.30000000 577.90000000 579.21000000 578.94688224 1.77638134 148 1519881600 2018.03.01 05:20 578.30000000 578.81000000 578.18000000 579.30000000 578.93384584 1.77687402 138 1519881900 2018.03.01 05:25 578.90000000 578.60000000 578.24000000 579.60000000 578.90205100 1.78762424 162 1519882200 2018.03.01 05:30 578.60000000 578.91000000 577.70000000 579.40000000 578.90280804 1.75135015 161 1519882500 2018.03.01 05:35 578.90000000 578.70000000 577.69000000 579.00000000 578.88349299 1.71461809 166 1519882800 2018.03.01 05:40 578.71000000 577.30000000 577.30000000 579.30000000 578.73268414 1.42880431 171 1519883100 2018.03.01 05:45 577.80000000 577.90000000 577.06000000 578.20000000 578.65338088 1.13743773 96 1519883400 2018.03.01 05:50 577.62000000 577.60000000 577.10000000 578.40000000 578.55305890 0.91426573 152 1519883700 2018.03.01 05:55 577.61000000 578.38000000 577.23000000 578.38000000 578.53657710 0.68991878 85 1519884000 2018.03.01 06:00 577.46000000 578.13000000 577.11000000 578.98000000 578.49785547 0.66270741 112 1519884300 2018.03.01 06:05 578.20000000 577.71000000 577.44000000 579.40000000 578.42282161 0.60057618 95 1519884600 2018.03.01 06:10 577.81000000 581.00000000 577.81000000 581.30000000 578.66826717 0.88710483 140 1519884900 2018.03.01 06:15 581.00000000 581.21000000 581.00000000 581.70000000 578.91033697 1.11256519 70 1519885200 2018.03.01 06:20 581.31000000 582.11000000 581.00000000 582.20000000 579.21506678 1.38478722 125 1519885500 2018.03.01 06:25 582.11000000 581.31000000 581.14000000 582.51000000 579.41458423 1.48364385 108 1519885800 2018.03.01 06:30 581.41000000 581.81000000 581.01000000 582.61000000 579.64271906 1.62299174 97 1519886100 2018.03.01 06:35 581.81000000 581.00000000 580.00000000 582.21000000 579.77198392 1.58847378 90 1519886400 2018.03.01 06:40 580.11000000 580.00000000 579.10000000 581.20000000 579.79369973 1.55875468 113 1519886700 2018.03.01 06:45 580.00000000 581.08000000 578.36000000 581.43000000 579.91620452 1.60485375 119 1519887000 2018.03.01 06:50 581.08000000 581.51000000 580.31000000 582.44000000 580.06799457 1.66719152 149 1519887300 2018.03.01 06:55 581.50000000 580.70000000 580.30000000 581.90000000 580.12818556 1.64088883 115 1519887600 2018.03.01 07:00 580.70000000 581.71000000 579.70000000 581.81000000 580.27883455 1.68589016 122 1519887900 2018.03.01 07:05 581.80000000 580.71000000 580.00000000 581.92000000 580.31989793 1.65535260 178 1519888200 2018.03.01 07:10 580.71000000 579.94000000 579.91000000 580.91000000 580.28371717 1.62033671 162 1519888500 2018.03.01 07:15 579.94000000 579.91000000 579.91000000 579.94000000 580.24812506 1.57853327 84 1519888800 2018.03.01 07:20 579.92000000 580.20000000 579.91000000 580.65000000 580.24354172 1.43417370 24 1519889100 2018.03.01 07:25 580.20000000 580.49000000 578.62000000 582.34000000 580.26701394 1.33491025 114 1519889400 2018.03.01 07:30 580.49000000 581.11000000 579.38000000 581.11000000 580.34729833 1.19613678 117 1519889700 2018.03.01 07:35 581.12000000 579.80000000 579.61000000 581.47000000 580.29517468 1.13064064 125 1519890000 2018.03.01 07:40 579.90000000 581.91000000 579.90000000 583.90000000 580.44896756 1.02698746 120 1519890300 2018.03.01 07:45 582.00000000 581.80000000 581.08000000 582.37000000 580.57763732 0.80901311 86 1519890600 2018.03.01 07:50 581.81000000 580.91000000 580.50000000 582.41000000 580.60929091 0.79236247 122 1519890900 2018.03.01 07:55 581.00000000 580.50000000 579.63000000 581.70000000 580.59888225 0.78554688 132 1519891200 2018.03.01 08:00 580.51000000 580.75000000 579.13000000 581.40000000 580.61327442 0.70485097 122 1519891500 2018.03.01 08:05 580.80000000 581.92000000 580.80000000 582.41000000 580.73772447 0.71065374 114 1519891800 2018.03.01 08:10 581.92000000 584.07000000 581.32000000 585.07000000 581.05508405 0.96765391 102 1519892100 2018.03.01 08:15 583.77000000 583.41000000 582.41000000 584.86000000 581.27936176 1.11085241 112 1519892400 2018.03.01 08:20 582.51000000 581.68000000 581.68000000 583.00000000 581.31751778 1.08040397 99 1519892700 2018.03.01 08:25 581.40000000 580.01000000 580.01000000 581.61000000 581.19299228 1.10644312 163 1519893000 2018.03.01 08:30 580.01000000 580.50000000 580.01000000 581.02000000 581.12699301 1.11152267 140 1519893300 2018.03.01 08:35 580.50000000 581.00000000 580.33000000 582.40000000 581.11489844 1.10772980 122 1519893600 2018.03.01 08:40 581.00000000 581.51000000 580.42000000 582.00000000 581.15252716 1.10417899 181 1519893900 2018.03.01 08:45 581.60000000 581.60000000 580.21000000 582.51000000 581.19514362 1.10515956 149 1519894200 2018.03.01 08:50 581.60000000 582.34000000 580.41000000 583.02000000 581.30417756 1.09703680 118 1519894500 2018.03.01 08:55 581.76000000 582.06000000 581.29000000 582.95000000 581.37616065 1.06270797 152 1519894800 2018.03.01 09:00 582.06000000 583.76000000 582.04000000 583.76000000 581.60319297 1.14628661 55 1519895100 2018.03.01 09:05 583.76000000 583.52000000 581.99000000 583.76000000 581.78574602 1.19615235 133 1519895400 2018.03.01 09:10 583.60000000 584.14000000 583.01000000 584.65000000 582.00996069 1.30471191 109 1519895700 2018.03.01 09:15 584.17000000 585.00000000 584.05000000 585.54000000 582.29472633 1.38701082 108 1519896000 2018.03.01 09:20 584.88000000 584.87000000 584.87000000 585.90000000 582.53999049 1.52365016 160 1519896300 2018.03.01 09:25 584.87000000 585.00000000 584.87000000 586.29000000 582.77427711 1.64447959 108 1519896600 2018.03.01 09:30 585.00000000 586.18000000 584.87000000 586.53000000 583.09863167 1.80823466 132 1519896900 2018.03.01 09:35 586.18000000 586.18000000 586.18000000 586.30000000 583.39209532 1.88825144 112 1519897200 2018.03.01 09:40 586.18000000 586.18000000 586.18000000 586.18000000 583.65761005 1.93723882 17 1519897500 2018.03.01 09:45 586.18000000 587.50000000 586.18000000 587.50000000 584.02355195 2.13792668 104 1519897800 2018.03.01 09:50 587.50000000 586.18000000 586.18000000 587.50000000 584.22892796 2.23753365 112 1519898100 2018.03.01 09:55 586.18000000 586.18000000 586.18000000 586.31000000 584.41474434 2.31702935 107 1519898400 2018.03.01 10:00 586.18000000 586.80000000 586.18000000 587.10000000 584.64191155 2.34682934 106 1519898700 2018.03.01 10:05 586.80000000 587.85000000 586.80000000 588.93000000 584.94744378 2.27595017 135 1519899000 2018.03.01 10:10 587.91000000 588.92000000 586.70000000 588.92000000 585.32578247 2.28157773 143 1519899300 2018.03.01 10:15 588.92000000 587.50000000 586.89000000 591.19000000 585.53285081 2.14858623 141 1519899600 2018.03.01 10:20 587.50000000 586.30000000 585.10000000 587.60000000 585.60591263 1.96494136 98 1519899900 2018.03.01 10:25 586.30000000 587.50000000 585.02000000 587.50000000 585.78630191 1.79925630 122 1519900200 2018.03.01 10:30 587.50000000 588.50000000 586.54000000 588.50000000 586.04474934 1.72189300 37 1519900500 2018.03.01 10:35 588.50000000 587.30000000 586.91000000 588.50000000 586.16429703 1.48684239 54 1519900800 2018.03.01 10:40 587.31000000 587.80000000 587.07000000 588.10000000 586.32007826 1.40871095 75 1519901100 2018.03.01 10:45 587.80000000 589.50000000 587.40000000 589.50000000 586.62292795 1.38486319 12 1519901400 2018.03.01 10:50 589.50000000 589.51000000 589.50000000 589.51000000 586.89788719 1.36893407 16 1519901700 2018.03.01 10:55 589.51000000 589.51000000 589.50000000 589.51000000 587.14665984 1.38393137 21 1519902000 2018.03.01 11:00 589.51000000 589.50000000 589.50000000 589.51000000 587.37078748 1.35178753 15 1519902300 2018.03.01 11:05 589.51000000 588.53000000 587.85000000 589.52000000 587.48118867 1.24875432 23 1519902600 2018.03.01 11:10 588.67000000 588.37000000 586.61000000 588.80000000 587.56583737 1.21273443 90 1519902900 2018.03.01 11:15 588.50000000 588.36000000 588.36000000 588.50000000 587.64147190 1.16747278 14 1519903200 2018.03.01 11:20 588.36000000 589.50000000 588.36000000 589.55000000 587.81847458 1.14615261 20 1519903500 2018.03.01 11:25 589.50000000 590.32000000 589.50000000 590.32000000 588.05671510 1.22397409 75 1519903800 2018.03.01 11:30 590.32000000 590.91000000 589.51000000 591.70000000 588.32845652 1.26428254 105 1519904100 2018.03.01 11:35 590.91000000 589.81000000 588.60000000 591.11000000 588.46955589 1.19019055 146 1519904400 2018.03.01 11:40 589.90000000 590.70000000 589.50000000 590.81000000 588.68197914 1.19441463 120 1519904700 2018.03.01 11:45 590.60000000 589.50000000 589.50000000 590.70000000 588.75988589 1.18271727 86 1519905000 2018.03.01 11:50 589.50000000 589.80000000 587.75000000 590.65000000 588.85894438 1.19438334 60 1519905300 2018.03.01 11:55 589.90000000 589.20000000 587.74000000 590.50000000 588.89142587 1.15349836 106 1519905600 2018.03.01 12:00 589.20000000 591.63000000 589.20000000 591.63000000 589.15224245 1.10959153 118 1519905900 2018.03.01 12:05 591.63000000 591.11000000 589.61000000 593.64000000 589.33869555 1.09697568 123 1519906200 2018.03.01 12:10 591.12000000 592.00000000 590.30000000 593.50000000 589.59215312 1.19678586 172 1519906500 2018.03.01 12:15 591.36000000 592.50000000 591.36000000 593.78000000 589.86909091 1.22347898 143 1519906800 2018.03.01 12:20 592.20000000 592.60000000 591.29000000 593.32000000 590.12917749 1.25733928 159 1519907100 2018.03.01 12:25 592.60000000 591.30000000 590.80000000 592.60000000 590.24068440 1.27237182 141 1519907400 2018.03.01 12:30 591.30000000 591.50000000 590.81000000 591.80000000 590.36061922 1.28991839 144 1519907700 2018.03.01 12:35 591.50000000 589.71000000 589.40000000 591.50000000 590.29865548 1.28470662 35 1519908000 2018.03.01 12:40 589.34000000 590.40000000 589.34000000 590.40000000 590.30830734 1.27179803 67 1519908300 2018.03.01 12:45 590.41000000 589.48000000 589.13000000 590.50000000 590.22942093 1.23282917 28 1519908600 2018.03.01 12:50 589.49000000 590.74000000 589.49000000 590.74000000 590.27804751 1.15363635 33 1519908900 2018.03.01 12:55 590.73000000 592.62000000 589.77000000 592.62000000 590.50109060 1.11938595 76 1519909200 2018.03.01 13:00 592.63000000 593.80000000 592.63000000 595.18000000 590.81527245 1.24253545 119 1519909500 2018.03.01 13:05 593.80000000 593.20000000 592.58000000 594.01000000 591.04238936 1.31401755 111 1519909800 2018.03.01 13:10 593.21000000 593.40000000 592.59000000 593.91000000 591.26692371 1.40030940 95 1519910100 2018.03.01 13:15 593.40000000 591.80000000 591.30000000 593.80000000 591.31769288 1.36496756 135 1519910400 2018.03.01 13:20 591.80000000 592.30000000 590.86000000 592.31000000 591.41124594 1.37118123 63 1519910700 2018.03.01 13:25 592.30000000 592.42000000 590.88000000 593.20000000 591.50731775 1.31378977 113 1519911000 2018.03.01 13:30 592.51000000 591.70000000 591.24000000 593.10000000 591.52566844 1.25558788 157 1519911300 2018.03.01 13:35 591.71000000 590.97000000 590.86000000 591.90000000 591.47274764 1.16146434 162 1519911600 2018.03.01 13:40 590.97000000 590.99000000 590.17000000 591.50000000 591.42677167 1.17682116 133 1519911900 2018.03.01 13:45 590.85000000 591.40000000 589.40000000 591.53000000 591.42422199 1.17538848 93 1519912200 2018.03.01 13:50 591.40000000 591.70000000 590.50000000 591.97000000 591.45048656 1.16343292 81 1519912500 2018.03.01 13:55 591.80000000 590.50000000 590.50000000 591.94000000 591.35996403 1.17632231 110 1519912800 2018.03.01 14:00 590.50000000 590.10000000 589.25000000 590.50000000 591.23996746 1.19774456 45 1519913100 2018.03.01 14:05 590.20000000 590.30000000 590.20000000 590.34000000 591.15044675 1.23469665 13 1519913400 2018.03.01 14:10 590.40000000 590.41000000 590.40000000 590.41000000 591.07992801 1.25917658 2 1519913700 2018.03.01 14:15 590.40000000 588.85000000 588.78000000 590.40000000 590.86755391 1.37906990 13 1519914000 2018.03.01 14:20 588.86000000 590.10000000 588.86000000 590.30000000 590.79445354 1.41231365 92 1519914300 2018.03.01 14:25 590.20000000 589.90000000 589.10000000 590.20000000 590.70926749 1.43242899 65 1519914600 2018.03.01 14:30 589.91000000 593.10000000 589.91000000 593.10000000 590.93695630 1.42806312 108 1519914900 2018.03.01 14:35 593.10000000 592.10000000 592.00000000 593.22000000 591.04772237 1.36511406 88 1519915200 2018.03.01 14:40 592.10000000 594.91000000 590.75000000 594.93000000 591.41555833 1.42397402 98 1519915500 2018.03.01 14:45 594.91000000 591.35000000 590.43000000 594.91000000 591.40931468 1.36701767 160 1519915800 2018.03.01 14:50 591.31000000 588.90000000 588.63000000 591.31000000 591.17033233 1.39201897 81 1519916100 2018.03.01 14:55 589.10000000 590.36000000 588.90000000 590.36000000 591.09315782 1.39592376 37 1519916400 2018.03.01 15:00 590.44000000 591.28000000 590.44000000 592.03000000 591.11095232 1.37068334 43 1519916700 2018.03.01 15:05 590.70000000 592.26000000 579.50000000 592.28000000 591.22038543 1.37202560 55 1519917000 2018.03.01 15:10 592.26000000 593.63000000 592.25000000 593.63000000 591.44987253 1.49790184 126 1519917300 2018.03.01 15:15 593.63000000 593.27000000 593.27000000 593.63000000 591.62321800 1.57799707 43 1519917600 2018.03.01 15:20 591.70000000 591.50000000 591.19000000 592.63000000 591.61148296 1.56947236 59 1519917900 2018.03.01 15:25 591.50000000 592.01000000 590.94000000 593.61000000 591.64943696 1.57861364 130 1519918200 2018.03.01 15:30 592.01000000 592.91000000 592.01000000 592.91000000 591.76949058 1.62750424 87 1519918500 2018.03.01 15:35 592.91000000 594.76000000 592.91000000 594.76000000 592.05430100 1.78689938 38 1519918800 2018.03.01 15:40 594.83000000 596.88000000 594.83000000 597.00000000 592.51389138 2.11745581 73 1519919100 2018.03.01 15:45 596.88000000 597.31000000 596.88000000 597.81000000 592.97066363 2.40880025 74 1519919400 2018.03.01 15:50 597.31000000 595.42000000 595.05000000 597.51000000 593.20393376 2.45555860 127 1519919700 2018.03.01 15:55 595.64000000 596.10000000 595.05000000 596.80000000 593.47974960 2.39659046 143 1519920000 2018.03.01 16:00 596.11000000 596.79000000 596.11000000 596.81000000 593.79501154 2.44394105 74 1519920300 2018.03.01 16:05 596.79000000 596.81000000 595.65000000 597.21000000 594.08215330 2.42348760 135 1519920600 2018.03.01 16:10 596.81000000 597.10000000 596.60000000 598.11000000 594.36956727 2.55642069 86 1519920900 2018.03.01 16:15 597.10000000 597.47000000 596.47000000 598.70000000 594.66484658 2.65211173 94 1519921200 2018.03.01 16:20 597.47000000 600.91000000 597.47000000 601.02000000 595.25962309 3.11574789 87 1519921500 2018.03.01 16:25 600.91000000 605.69000000 600.91000000 605.69000000 596.25299232 3.96872181 89 1519921800 2018.03.01 16:30 605.69000000 607.20000000 605.50000000 607.50000000 597.29556448 4.54853894 76 1519922100 2018.03.01 16:35 607.30000000 608.50000000 607.30000000 608.50000000 598.36265358 5.15415353 20 1519922400 2018.03.01 16:40 608.51000000 609.50000000 608.51000000 610.10000000 599.42335324 5.70751251 38 1519922700 2018.03.01 16:45 609.50000000 610.50000000 608.90000000 610.50000000 600.47827198 6.22544827 70 1519923000 2018.03.01 16:50 610.50000000 610.97000000 610.43000000 611.01000000 601.47748417 6.68645169 99 1519923300 2018.03.01 16:55 610.96000000 610.41000000 610.41000000 611.00000000 602.32819996 6.91549118 56 1519923600 2018.03.01 17:00 609.81000000 608.30000000 607.13000000 609.81000000 602.89694282 6.72784035 80 1519923900 2018.03.01 17:05 608.30000000 607.30000000 607.10000000 608.30000000 603.31628160 6.41873748 106 1519924200 2018.03.01 17:10 607.20000000 607.40000000 607.10000000 607.83000000 603.70520716 6.09908141 130 1519924500 2018.03.01 17:15 607.41000000 607.37000000 607.10000000 607.41000000 604.05423505 5.84865866 117 1519924800 2018.03.01 17:20 607.38000000 607.10000000 607.10000000 607.39000000 604.34430791 5.68035473 37 1519925100 2018.03.01 17:25 607.10000000 607.10000000 607.10000000 607.20000000 604.60675477 5.49665972 14 1519925400 2018.03.01 17:30 607.10000000 607.10000000 607.10000000 607.11000000 604.84420670 5.11692402 30 1519925700 2018.03.01 17:35 607.10000000 607.10000000 607.10000000 607.21000000 605.05904416 4.72920092 68 1519926000 2018.03.01 17:40 607.10000000 605.21000000 603.20000000 607.10000000 605.07342090 4.34996060 94 1519926300 2018.03.01 17:45 605.30000000 605.17000000 604.82000000 605.61000000 605.08261891 3.93505401 79 1519926600 2018.03.01 17:50 605.17000000 605.20000000 604.93000000 605.81000000 605.09379806 3.50164461 92 1519926900 2018.03.01 17:55 605.20000000 605.90000000 605.20000000 606.00000000 605.17057920 3.01179313 53 1519927200 2018.03.01 18:00 605.90000000 605.40000000 604.86000000 606.76000000 605.19242880 2.84042930 108 1519927500 2018.03.01 18:05 605.40000000 606.00000000 604.81000000 606.00000000 605.26934034 2.78370144 95 1519927800 2018.03.01 18:10 606.00000000 605.61000000 604.50000000 606.30000000 605.30178412 2.72653871 98 1519928100 2018.03.01 18:15 605.70000000 607.50000000 605.70000000 607.50000000 605.51113801 2.52357312 69 1519928400 2018.03.01 18:20 607.51000000 607.13000000 606.10000000 607.53000000 605.66531535 2.28264194 82 1519928700 2018.03.01 18:25 607.13000000 606.23000000 605.54000000 607.14000000 605.71909484 1.97982645 79 1519929000 2018.03.01 18:30 606.30000000 606.97000000 606.30000000 606.97000000 605.83822866 1.54335853 48 1519929300 2018.03.01 18:35 606.98000000 606.43000000 606.40000000 607.90000000 605.89458784 1.12890502 66 1519929600 2018.03.01 18:40 606.50000000 602.60000000 602.50000000 606.50000000 605.58081757 1.36932760 85 1519929900 2018.03.01 18:45 602.50000000 600.91000000 600.49000000 602.50000000 605.13597780 1.83400384 45 1519930200 2018.03.01 18:50 600.91000000 600.50000000 600.49000000 601.70000000 604.69445610 2.19316862 104 1519930500 2018.03.01 18:55 600.60000000 601.70000000 600.49000000 601.70000000 604.40926981 2.31336186 93 1519930800 2018.03.01 19:00 601.81000000 603.69000000 601.80000000 603.69000000 604.34076792 2.26379482 68 1519931100 2018.03.01 19:05 603.30000000 605.50000000 603.03000000 605.50000000 604.45117098 2.15812225 112 1519931400 2018.03.01 19:10 605.51000000 607.35000000 605.51000000 607.53000000 604.72724993 2.10761479 96 1519931700 2018.03.01 19:15 607.35000000 607.35000000 607.35000000 607.35000000 604.97703565 2.09091343 36 1519932000 2018.03.01 19:20 607.11000000 607.65000000 606.00000000 607.65000000 605.23160368 2.15815132 93 1519932300 2018.03.01 19:25 607.65000000 607.71000000 606.65000000 607.97000000 605.46764143 2.22633833 155 1519932600 2018.03.01 19:30 607.72000000 606.80000000 606.70000000 608.02000000 605.59453272 2.25016142 98 1519932900 2018.03.01 19:35 606.80000000 607.21000000 606.70000000 607.40000000 605.74838675 2.28869279 122 1519933200 2018.03.01 19:40 607.21000000 609.35000000 607.21000000 611.00000000 606.09139753 2.45457949 77 1519933500 2018.03.01 19:45 609.30000000 608.12000000 607.88000000 609.81000000 606.28459777 2.52472523 143 1519933800 2018.03.01 19:50 608.12000000 608.72000000 607.89000000 608.72000000 606.51654084 2.61673724 71 1519934100 2018.03.01 19:55 608.72000000 611.52000000 608.72000000 611.52000000 606.99306076 2.93361837 52 1519934400 2018.03.01 20:00 611.52000000 611.51000000 611.50000000 611.52000000 607.42324545 3.21377810 23 1519934700 2018.03.01 20:05 611.51000000 611.60000000 611.50000000 611.98000000 607.82103160 3.44895497 74 1519935000 2018.03.01 20:10 611.60000000 611.50000000 611.50000000 611.80000000 608.17140954 3.64880963 121 1519935300 2018.03.01 20:15 611.51000000 611.50000000 611.50000000 611.52000000 608.48841815 3.80406427 27 1519935600 2018.03.01 20:20 611.50000000 611.50000000 611.50000000 611.52000000 608.77523547 3.71369031 58 1519935900 2018.03.01 20:25 611.50000000 611.20000000 610.86000000 611.52000000 609.00616543 3.37016737 44 1519936200 2018.03.01 20:30 611.20000000 611.80000000 610.61000000 612.31000000 609.27224491 2.89541808 63 1519936500 2018.03.01 20:35 611.81000000 611.80000000 611.71000000 612.30000000 609.51298349 2.43795891 23 1519936800 2018.03.01 20:40 611.80000000 611.79000000 611.71000000 611.90000000 609.72984221 2.12793111 78 1519937100 2018.03.01 20:45 611.80000000 614.60000000 611.80000000 614.60000000 610.19366676 2.18106720 41 1519937400 2018.03.01 20:50 614.51000000 614.66000000 613.10000000 614.68000000 610.61903183 2.31521474 103 1519937700 2018.03.01 20:55 614.66000000 613.30000000 613.01000000 614.67000000 610.87436213 2.28324373 65 1519938000 2018.03.01 21:00 613.30000000 613.01000000 613.01000000 614.13000000 611.07775621 2.21990012 120 1519938300 2018.03.01 21:05 613.01000000 613.20000000 611.98000000 613.60000000 611.27987467 2.13624755 145 1519938600 2018.03.01 21:10 613.20000000 613.50000000 613.20000000 613.54000000 611.49131518 1.93100171 114 1519938900 2018.03.01 21:15 613.50000000 612.70000000 612.50000000 613.51000000 611.60642802 1.67850661 130 1519939200 2018.03.01 21:20 612.71000000 612.02000000 611.71000000 613.03000000 611.64581583 1.59489283 75 1519939500 2018.03.01 21:25 612.01000000 613.01000000 612.01000000 613.60000000 611.77573813 1.37197874 100 1519939800 2018.03.01 21:30 613.02000000 612.44000000 612.20000000 613.20000000 611.83900116 1.16684004 113 1519940100 2018.03.01 21:35 612.44000000 612.30000000 612.20000000 612.63000000 611.88290581 1.14699313 78 1519940400 2018.03.01 21:40 612.30000000 612.40000000 612.20000000 612.60000000 611.93215288 1.12449631 65 1519940700 2018.03.01 21:45 612.40000000 612.80000000 612.40000000 612.81000000 612.01480499 1.09593991 98 1519941000 2018.03.01 21:50 612.80000000 612.82000000 612.24000000 613.10000000 612.09149023 1.06475116 70 1519941300 2018.03.01 21:55 612.82000000 615.07000000 612.82000000 615.41000000 612.37515782 1.11380076 86 1519941600 2018.03.01 22:00 615.07000000 614.76000000 614.76000000 615.07000000 612.60228565 1.12827485 106 1519941900 2018.03.01 22:05 614.76000000 614.76000000 614.76000000 614.78000000 612.80778225 1.10902449 101 1519942200 2018.03.01 22:10 614.76000000 614.76000000 614.76000000 614.80000000 612.99370775 1.10762185 103 1519942500 2018.03.01 22:15 614.76000000 614.77000000 614.76000000 614.78000000 613.16287844 1.09231807 48 1519942800 2018.03.01 22:20 614.77000000 614.78000000 614.77000000 615.40000000 613.31689002 1.06018183 65 1519943100 2018.03.01 22:25 614.78000000 615.40000000 614.78000000 615.75000000 613.51528145 1.08468165 33 1519943400 2018.03.01 22:30 615.41000000 619.65000000 615.41000000 620.69000000 614.09954036 1.70783374 126 1519943700 2018.03.01 22:35 619.66000000 617.40000000 617.00000000 619.67000000 614.41386985 1.88203173 110 1519944000 2018.03.01 22:40 617.40000000 616.71000000 615.95000000 617.63000000 614.63254891 1.95477235 106 1519944300 2018.03.01 22:45 616.72000000 618.73000000 616.72000000 618.73000000 615.02278235 2.18706981 49 1519944600 2018.03.01 22:50 618.74000000 619.21000000 617.57000000 619.21000000 615.42156498 2.42097942 39 1519944900 2018.03.01 22:55 619.31000000 619.20000000 618.69000000 619.40000000 615.78141593 2.55537130 61 1519945200 2018.03.01 23:00 619.20000000 620.04000000 619.20000000 620.05000000 616.18699537 2.66103196 41 1519945500 2018.03.01 23:05 620.04000000 618.83000000 618.00000000 620.04000000 616.43871010 2.67637678 106 1519945800 2018.03.01 23:10 618.83000000 616.40000000 615.51000000 618.83000000 616.43502342 2.52203361 156 1519946100 2018.03.01 23:15 616.51000000 617.70000000 615.30000000 617.70000000 616.55549738 2.37286735 111 1519946400 2018.03.01 23:20 617.66000000 615.80000000 615.63000000 618.08000000 616.48354525 2.18857742 103 1519946700 2018.03.01 23:25 615.80000000 616.45000000 614.76000000 616.46000000 616.48035046 2.02796759 94 1519947000 2018.03.01 23:30 616.45000000 617.20000000 616.45000000 617.20000000 616.54888851 1.84889617 120 1519947300 2018.03.01 23:35 617.40000000 616.90000000 616.63000000 618.02000000 616.58232770 1.81328794 117 1519947600 2018.03.01 23:40 616.91000000 616.72000000 616.47000000 617.41000000 616.59543935 1.76360068 133 1519947900 2018.03.01 23:45 616.71000000 616.71000000 616.46000000 616.71000000 616.60634989 1.71176133 100 1519948200 2018.03.01 23:50 616.71000000 614.90000000 614.76000000 616.71000000 616.44384038 1.76535815 131 1519948500 2018.03.01 23:55 614.90000000 614.76000000 614.76000000 615.00000000 616.28347463 1.83799645 77 1519948800 2018.03.02 00:00 614.76000000 614.76000000 614.76000000 614.76000000 616.13838180 1.91326486 26 1519949100 2018.03.02 00:05 613.54000000 611.80000000 611.70000000 614.00000000 615.72520258 2.33489852 107 1519949400 2018.03.02 00:10 611.72000000 612.50000000 611.71000000 612.50000000 615.41804043 2.41981807 66 1519949700 2018.03.02 00:15 612.51000000 611.80000000 611.71000000 613.31000000 615.07346515 2.66059197 120 1519950000 2018.03.02 00:20 611.81000000 611.81000000 611.71000000 612.31000000 614.76265895 2.86686110 112 1519950300 2018.03.02 00:25 611.82000000 612.30000000 611.71000000 612.30000000 614.52812000 2.87607619 93 1519950600 2018.03.02 00:30 612.10000000 611.83000000 611.83000000 612.30000000 614.27115619 2.83979857 82 1519950900 2018.03.02 00:35 611.83000000 612.00000000 611.83000000 612.01000000 614.05485560 2.73787242 44 1519951200 2018.03.02 00:40 612.00000000 611.91000000 611.83000000 612.12000000 613.85058364 2.49426780 43 1519951500 2018.03.02 00:45 612.03000000 612.27000000 611.90000000 612.50000000 613.70005186 2.29615876 45 1519951800 2018.03.02 00:50 612.27000000 614.60000000 612.27000000 614.73000000 613.78576121 2.20540902 129 1519952100 2018.03.02 00:55 614.47000000 614.70000000 613.90000000 615.70000000 613.87283157 2.02357475 144 1519952400 2018.03.02 01:00 614.70000000 613.50000000 612.63000000 615.20000000 613.83732380 1.98099428 160 1519952700 2018.03.02 01:05 613.50000000 614.80000000 612.54000000 615.00000000 613.92900725 1.90483427 150 1519953000 2018.03.02 01:10 614.80000000 614.72000000 614.27000000 615.61000000 614.00433989 1.77627924 146 1519953300 2018.03.02 01:15 614.73000000 614.92000000 613.29000000 615.30000000 614.09154562 1.68657927 86 1519953600 2018.03.02 01:20 615.03000000 614.54000000 613.71000000 615.32000000 614.13425556 1.59896661 68 1519953900 2018.03.02 01:25 614.60000000 613.70000000 613.01000000 614.80000000 614.09289789 1.47508397 103 1519954200 2018.03.02 01:30 613.70000000 614.30000000 613.30000000 614.60000000 614.11262190 1.47448832 146 1519954500 2018.03.02 01:35 613.77000000 614.60000000 613.75000000 614.90000000 614.15903886 1.49543254 153 1519954800 2018.03.02 01:40 614.60000000 615.51000000 613.31000000 615.52000000 614.28770183 1.58744285 132 1519955100 2018.03.02 01:45 615.51000000 614.20000000 613.39000000 615.51000000 614.27934927 1.48265420 158 1519955400 2018.03.02 01:50 614.20000000 612.90000000 612.24000000 614.21000000 614.14798267 1.39983575 141 1519955700 2018.03.02 01:55 612.70000000 614.00000000 612.70000000 614.50000000 614.13388909 1.29278802 146 1519956000 2018.03.02 02:00 614.00000000 613.30000000 612.38000000 614.00000000 614.05447108 1.17396826 137 1519956300 2018.03.02 02:05 613.30000000 613.41000000 611.72000000 613.41000000 613.99309288 1.10263754 153 1519956600 2018.03.02 02:10 613.41000000 614.71000000 613.41000000 614.81000000 614.06136975 1.01039813 129 1519956900 2018.03.02 02:15 614.71000000 614.10000000 612.96000000 614.71000000 614.06504882 0.89929304 125 1519957200 2018.03.02 02:20 614.10000000 613.58000000 612.70000000 614.60000000 614.01885369 0.77156075 142 1519957500 2018.03.02 02:25 613.58000000 615.56000000 613.58000000 616.37000000 614.16562953 0.71083574 114 1519957800 2018.03.02 02:30 616.33000000 613.91000000 612.79000000 616.35000000 614.14128386 0.70973540 56 1519958100 2018.03.02 02:35 613.90000000 613.81000000 613.01000000 614.80000000 614.10973302 0.70606303 160 1519958400 2018.03.02 02:40 613.91000000 613.50000000 612.92000000 614.71000000 614.05166321 0.71609159 93 1519958700 2018.03.02 02:45 613.50000000 613.40000000 612.83000000 614.00000000 613.98960004 0.72113102 124 1519959000 2018.03.02 02:50 613.40000000 614.71000000 613.00000000 614.71000000 614.05820956 0.71016520 129 1519959300 2018.03.02 02:55 614.72000000 614.50000000 614.50000000 614.79000000 614.10028484 0.68862417 86 1519959600 2018.03.02 03:00 614.50000000 614.10000000 613.80000000 614.80000000 614.10025772 0.68156821 125 1519959900 2018.03.02 03:05 614.10000000 614.21000000 614.10000000 614.50000000 614.11070936 0.67595688 110 1519960200 2018.03.02 03:10 614.21000000 612.27000000 611.91000000 614.21000000 613.93540371 0.78826479 156 1519960500 2018.03.02 03:15 612.27000000 612.40000000 611.92000000 612.41000000 613.78917478 0.85401922 121 1519960800 2018.03.02 03:20 612.40000000 612.73000000 612.04000000 613.01000000 613.68830099 0.80167184 129 1519961100 2018.03.02 03:25 612.73000000 614.91000000 612.02000000 615.19000000 613.80465328 0.83165017 76 1519961400 2018.03.02 03:30 614.92000000 615.42000000 613.71000000 615.90000000 613.95849583 0.87599457 95 1519961700 2018.03.02 03:35 615.41000000 614.10000000 613.82000000 615.41000000 613.97197241 0.87703521 103 1519962000 2018.03.02 03:40 614.20000000 615.74000000 613.96000000 615.80000000 614.14035599 0.95068750 101 1519962300 2018.03.02 03:45 615.74000000 615.18000000 614.22000000 615.75000000 614.23936971 0.96987466 83 1519962600 2018.03.02 03:50 615.24000000 616.53000000 615.24000000 616.53000000 614.45752497 1.11458623 53 1519962900 2018.03.02 03:55 616.60000000 615.40000000 614.02000000 617.50000000 614.54728450 1.14761438 150 1519963200 2018.03.02 04:00 615.40000000 615.50000000 613.78000000 615.80000000 614.63801931 1.16261319 141 1519963500 2018.03.02 04:05 615.50000000 615.70000000 615.02000000 616.00000000 614.73916033 1.19320217 136 1519963800 2018.03.02 04:10 615.80000000 612.04000000 610.44000000 615.90000000 614.48209744 1.26403442 74 1519964100 2018.03.02 04:15 612.03000000 613.50000000 610.93000000 613.80000000 614.38856435 1.26357060 90 1519964400 2018.03.02 04:20 613.50000000 613.61000000 613.50000000 613.70000000 614.31441536 1.25675570 60 1519964700 2018.03.02 04:25 613.61000000 613.20000000 612.64000000 614.00000000 614.20828057 1.26699427 43 1519965000 2018.03.02 04:30 613.30000000 614.30000000 613.30000000 614.50000000 614.21701575 1.26180800 120 1519965300 2018.03.02 04:35 614.30000000 613.90000000 613.84000000 614.41000000 614.18682378 1.26305133 75 1519965600 2018.03.02 04:40 613.90000000 613.95000000 613.84000000 614.51000000 614.16426913 1.26497424 74 1519965900 2018.03.02 04:45 613.90000000 615.47000000 613.84000000 615.49000000 614.28862445 1.29184897 60 1519966200 2018.03.02 04:50 615.47000000 615.82000000 614.74000000 615.82000000 614.43446974 1.24529209 55 1519966500 2018.03.02 04:55 615.83000000 614.93000000 614.46000000 616.00000000 614.48166310 1.15888320 113 1519966800 2018.03.02 05:00 614.93000000 614.30000000 614.21000000 615.30000000 614.46436185 1.09463849 112 1519967100 2018.03.02 05:05 614.36000000 614.80000000 614.01000000 615.00000000 614.49632739 1.08712626 129 1519967400 2018.03.02 05:10 614.80000000 615.60000000 614.80000000 615.60000000 614.60143907 1.08297790 58 1519967700 2018.03.02 05:15 615.61000000 615.65000000 615.42000000 617.03000000 614.70130201 1.09286132 164 1519968000 2018.03.02 05:20 615.65000000 616.10000000 614.57000000 617.00000000 614.83451135 1.11202321 203 1519968300 2018.03.02 05:25 616.10000000 614.51000000 614.51000000 616.10000000 614.80360550 1.10952109 167 1519968600 2018.03.02 05:30 614.51000000 615.51000000 614.51000000 615.56000000 614.87088117 1.06152903 171 1519968900 2018.03.02 05:35 615.51000000 616.50000000 615.40000000 616.50000000 615.02603534 1.14404410 117 1519969200 2018.03.02 05:40 616.50000000 615.50000000 615.14000000 616.50000000 615.07117483 1.15598062 86 1519969500 2018.03.02 05:45 615.50000000 615.15000000 615.14000000 615.50000000 615.07868199 1.14987167 64 1519969800 2018.03.02 05:50 615.15000000 615.50000000 615.15000000 615.51000000 615.11880752 0.94135694 58 1519970100 2018.03.02 05:55 615.50000000 615.14000000 615.14000000 615.50000000 615.12082585 0.86933603 59 1519970400 2018.03.02 06:00 615.14000000 615.15000000 615.14000000 615.15000000 615.12360434 0.80128947 47 1519970700 2018.03.02 06:05 615.15000000 615.50000000 615.14000000 615.51000000 615.15945155 0.68009168 26 1519971000 2018.03.02 06:10 615.50000000 615.14000000 615.14000000 615.50000000 615.15759902 0.65252330 21 1519971300 2018.03.02 06:15 615.14000000 615.14000000 615.14000000 615.15000000 615.15592292 0.58914962 60 1519971600 2018.03.02 06:20 615.14000000 615.14000000 615.14000000 615.51000000 615.15440645 0.52432826 37 1519971900 2018.03.02 06:25 615.14000000 614.60000000 614.60000000 615.14000000 615.10160584 0.54934655 84 1519972200 2018.03.02 06:30 614.60000000 613.11000000 613.10000000 614.60000000 614.91192909 0.72668325 135 1519972500 2018.03.02 06:35 613.20000000 613.61000000 613.10000000 614.23000000 614.78793584 0.81882647 133 1519972800 2018.03.02 06:40 613.61000000 612.10000000 612.10000000 613.61000000 614.53194195 1.08620907 117 1519973100 2018.03.02 06:45 612.11000000 612.10000000 612.10000000 612.99000000 614.30032843 1.29118629 116 1519973400 2018.03.02 06:50 612.10000000 612.43000000 612.10000000 612.43000000 614.12220192 1.38717090 44 1519973700 2018.03.02 06:55 612.44000000 612.10000000 612.10000000 612.44000000 613.92961126 1.48161718 48 1519974000 2018.03.02 07:00 612.10000000 611.60000000 611.60000000 612.11000000 613.70774352 1.56018162 55 1519974300 2018.03.02 07:05 611.60000000 611.00000000 610.70000000 611.70000000 613.44986318 1.74295960 56 1519974600 2018.03.02 07:10 610.90000000 610.61000000 610.60000000 611.10000000 613.17940002 1.87664102 134 1519974900 2018.03.02 07:15 610.61000000 611.11000000 610.61000000 611.30000000 612.98231431 1.83953611 96 1519975200 2018.03.02 07:20 611.11000000 611.91000000 610.72000000 611.91000000 612.88018914 1.79488737 110 1519975500 2018.03.02 07:25 611.82000000 611.40000000 610.61000000 611.82000000 612.73921874 1.78580649 61 1519975800 2018.03.02 07:30 611.73000000 611.73000000 611.73000000 611.80000000 612.64310267 1.71004776 24 1519976100 2018.03.02 07:35 611.74000000 612.10000000 611.74000000 612.10000000 612.59137861 1.62922223 12 1519976400 2018.03.02 07:40 612.10000000 612.16000000 611.75000000 612.30000000 612.55029493 1.53276848 96 1519976700 2018.03.02 07:45 612.30000000 612.00000000 611.73000000 612.40000000 612.49788589 1.39020499 117 1519977000 2018.03.02 07:50 612.00000000 611.73000000 611.73000000 612.10000000 612.42475390 1.26562430 139 1519977300 2018.03.02 07:55 611.73000000 612.00000000 611.73000000 612.01000000 612.38430115 1.10807701 26 1519977600 2018.03.02 08:00 612.01000000 611.73000000 611.73000000 612.31000000 612.32198675 0.91245601 130 1519977900 2018.03.02 08:05 611.73000000 611.90000000 611.73000000 612.30000000 612.28179754 0.74258809 100 1519978200 2018.03.02 08:10 611.90000000 611.73000000 611.73000000 612.30000000 612.22924539 0.70000417 153 1519978500 2018.03.02 08:15 611.80000000 611.50000000 611.50000000 611.80000000 612.15979345 0.59925740 128 1519979100 2018.03.02 08:25 611.50000000 611.80000000 611.50000000 612.50000000 612.12552741 0.58074075 125 1519979400 2018.03.02 08:30 611.50000000 613.32000000 611.50000000 613.33000000 612.23928670 0.70509774 136 1519979700 2018.03.02 08:35 613.32000000 612.50000000 611.50000000 613.32000000 612.26411654 0.72204430 58 1519980000 2018.03.02 08:40 612.50000000 611.70000000 611.50000000 612.70000000 612.21039115 0.69742690 141 1519980300 2018.03.02 08:45 611.70000000 611.53000000 610.70000000 611.80000000 612.14559200 0.66214485 131 1519980600 2018.03.02 08:50 611.60000000 612.20000000 610.72000000 613.12000000 612.15077371 0.61337683 144 1519980900 2018.03.02 08:55 611.64000000 612.60000000 611.53000000 612.70000000 612.19355717 0.53677704 180 1519981200 2018.03.02 09:00 612.50000000 613.00000000 611.33000000 613.00000000 612.27036125 0.54168782 157 1519981500 2018.03.02 09:05 613.00000000 612.50000000 611.60000000 613.00000000 612.29223160 0.54717652 112 1519981800 2018.03.02 09:10 611.89000000 613.20000000 611.87000000 614.16000000 612.37868574 0.57747118 171 1519982100 2018.03.02 09:15 613.21000000 613.10000000 612.24000000 613.88000000 612.44738233 0.60469542 165 1519982400 2018.03.02 09:20 613.20000000 612.37000000 611.76000000 613.31000000 612.44001259 0.59728580 129 1519982700 2018.03.02 09:25 612.38000000 610.80000000 610.61000000 612.80000000 612.28382091 0.65145437 155 1519983000 2018.03.02 09:30 611.00000000 611.10000000 610.60000000 611.40000000 612.17107606 0.68205091 151 1519983300 2018.03.02 09:35 610.60000000 610.98000000 610.60000000 610.98000000 612.05764025 0.71982673 95 1519983600 2018.03.02 09:40 610.98000000 611.04000000 610.61000000 611.71000000 611.96072213 0.75749549 155 1519983900 2018.03.02 09:45 611.00000000 611.60000000 610.61000000 612.00000000 611.92636764 0.76363437 183 1519984200 2018.03.02 09:50 611.61000000 611.46000000 611.46000000 611.81000000 611.88195167 0.77628896 126 1519984500 2018.03.02 09:55 611.46000000 611.60000000 610.63000000 611.81000000 611.85509913 0.78245591 130 1519984800 2018.03.02 10:00 611.60000000 610.81000000 610.60000000 611.60000000 611.75556588 0.83152435 148 1519985100 2018.03.02 10:05 610.90000000 610.80000000 610.60000000 611.30000000 611.66455961 0.87947224 108 1519985400 2018.03.02 10:10 610.60000000 611.34000000 610.60000000 611.46000000 611.63364917 0.80731262 56 1519985700 2018.03.02 10:15 611.34000000 612.03000000 611.34000000 612.26000000 611.67139687 0.78220988 18 1519986000 2018.03.02 10:20 612.15000000 612.52000000 612.15000000 612.65000000 611.75221621 0.79301624 19 1519986300 2018.03.02 10:25 612.52000000 612.45000000 611.05000000 612.83000000 611.81867181 0.79927959 99 1519986600 2018.03.02 10:30 612.57000000 611.30000000 610.62000000 612.57000000 611.76927450 0.80534936 128 1519986900 2018.03.02 10:35 611.30000000 612.61000000 611.06000000 612.62000000 611.84934359 0.80375981 119 1519987200 2018.03.02 10:40 612.50000000 612.73000000 611.67000000 612.93000000 611.93321563 0.79439730 99 1519987500 2018.03.02 10:45 612.79000000 611.80000000 610.99000000 613.01000000 611.92052843 0.78244241 128 1519987800 2018.03.02 10:50 612.00000000 612.10000000 610.62000000 612.63000000 611.93762096 0.73408595 122 1519988100 2018.03.02 10:55 612.10000000 612.11000000 612.10000000 612.72000000 611.95403801 0.69398993 153 1519988400 2018.03.02 11:00 612.11000000 611.41000000 610.61000000 612.50000000 611.90222487 0.67588727 132 1519988700 2018.03.02 11:05 611.77000000 611.11000000 610.63000000 612.14000000 611.82677488 0.62796266 167 1519989000 2018.03.02 11:10 611.20000000 610.60000000 610.60000000 611.32000000 611.70993918 0.63914713 86 1519989300 2018.03.02 11:15 610.60000000 608.60000000 607.71000000 610.60000000 611.41375449 0.91071992 134 1519989600 2018.03.02 11:20 608.00000000 607.60000000 607.60000000 608.80000000 611.05053978 1.27279971 135 1519989900 2018.03.02 11:25 607.60000000 607.10000000 607.10000000 607.60000000 610.67429790 1.60220095 108 1519990200 2018.03.02 11:30 607.10000000 606.60000000 606.60000000 607.10000000 610.28626952 1.91353968 59 1519990500 2018.03.02 11:35 606.10000000 605.60000000 605.60000000 606.20000000 609.83995814 2.26226001 65 1519990800 2018.03.02 11:40 605.70000000 604.60000000 604.60000000 605.70000000 609.34091451 2.66503856 86 1519991100 2018.03.02 11:45 604.10000000 604.10000000 604.10000000 604.10000000 608.84177979 3.03184265 42 1519991400 2018.03.02 11:50 603.67000000 603.60000000 603.60000000 603.67000000 608.34256267 3.34494994 21 1519992000 2018.03.02 12:00 602.09000000 600.70000000 600.51000000 602.09000000 607.61469956 3.85496880 103 1519992300 2018.03.02 12:05 600.80000000 600.71000000 600.61000000 601.31000000 606.95710912 4.17961533 123 1519992600 2018.03.02 12:10 600.81000000 600.90000000 600.81000000 601.02000000 606.38024159 4.36959344 77 1519992900 2018.03.02 12:15 600.90000000 600.92000000 600.61000000 600.92000000 605.86021858 4.53595320 86 1519993200 2018.03.02 12:20 600.92000000 600.50000000 600.50000000 600.92000000 605.34972157 4.56293435 76 1519993500 2018.03.02 12:25 598.57000000 599.41000000 598.57000000 600.70000000 604.78403380 4.57390758 109 1519993800 2018.03.02 12:30 599.41000000 601.11000000 599.02000000 601.23000000 604.43412582 4.44253909 147 1519994100 2018.03.02 12:35 601.11000000 598.52000000 598.50000000 601.11000000 603.87087574 4.38917525 152 1519994400 2018.03.02 12:40 598.52000000 599.87000000 597.83000000 599.87000000 603.48983996 4.12919971 144 1519994700 2018.03.02 12:45 599.87000000 599.71000000 598.19000000 599.87000000 603.12985520 3.85124189 145 1519995000 2018.03.02 12:50 599.71000000 600.32000000 598.50000000 601.47000000 602.86224994 3.47468550 137 1519995300 2018.03.02 12:55 600.33000000 600.10000000 599.10000000 601.50000000 602.59917852 3.05857944 117 1519995600 2018.03.02 13:00 600.10000000 600.20000000 598.61000000 600.43000000 602.37068533 2.76951149 167 1519995900 2018.03.02 13:05 600.20000000 599.98000000 598.90000000 600.20000000 602.14300101 2.51945031 112 1519996200 2018.03.02 13:10 599.98000000 600.21000000 599.03000000 600.24000000 601.95890568 2.24942845 130 1519996500 2018.03.02 13:15 600.21000000 600.20000000 599.70000000 600.31000000 601.79139085 1.96609619 125 1519996800 2018.03.02 13:20 600.20000000 599.64000000 599.42000000 600.20000000 601.58649648 1.73004667 38 1519997100 2018.03.02 13:25 599.64000000 600.10000000 599.64000000 600.14000000 601.44492539 1.54052587 112 1519997400 2018.03.02 13:30 600.11000000 600.20000000 599.96000000 600.36000000 601.32636107 1.36068900 85 1519997700 2018.03.02 13:35 600.20000000 601.34000000 600.20000000 601.34000000 601.32766001 1.26327228 157 1519998000 2018.03.02 13:40 601.33000000 598.76000000 598.75000000 601.39000000 601.08312096 1.17571185 113 1519998300 2018.03.02 13:45 598.76000000 599.85000000 598.76000000 600.21000000 600.96568087 1.11011903 27 1519998600 2018.03.02 13:50 599.86000000 601.15000000 599.86000000 601.15000000 600.98323508 1.12445101 117 1519998900 2018.03.02 13:55 601.15000000 601.50000000 601.14000000 601.50000000 601.03245078 1.16773510 69 1519999200 2018.03.02 14:00 601.50000000 605.33000000 601.50000000 606.50000000 601.44174118 1.72585392 119 1519999500 2018.03.02 14:05 605.33000000 603.19000000 602.65000000 605.33000000 601.60824202 1.80138985 164 1519999800 2018.03.02 14:10 602.81000000 604.50000000 601.41000000 604.88000000 601.88364755 2.05143173 106 1520000100 2018.03.02 14:15 604.50000000 604.99000000 604.50000000 604.99000000 602.17949064 2.16835796 68 1520000400 2018.03.02 14:20 604.99000000 604.51000000 604.50000000 605.14000000 602.40144391 2.26962782 44 1520000700 2018.03.02 14:25 604.51000000 604.50000000 604.50000000 604.81000000 602.60130639 2.32338036 47 1520001000 2018.03.02 14:30 604.50000000 604.50000000 604.50000000 604.51000000 602.78213436 2.37975412 50 1520001300 2018.03.02 14:35 604.50000000 605.11000000 604.50000000 605.11000000 603.00383585 2.44453645 54 1520001600 2018.03.02 14:40 605.34000000 607.20000000 604.51000000 607.52000000 603.40347053 2.67487634 147 1520001900 2018.03.02 14:45 607.21000000 607.24000000 606.50000000 607.77000000 603.76885429 2.81988506 198 1520002200 2018.03.02 14:50 607.25000000 607.72000000 607.08000000 608.73000000 604.14515388 2.96002092 205 1520002500 2018.03.02 14:55 607.73000000 607.99000000 607.50000000 608.08000000 604.51132970 3.05845029 156 1520002800 2018.03.02 15:00 608.00000000 609.30000000 607.99000000 609.48000000 604.96739354 3.16782329 138 1520003100 2018.03.02 15:05 609.30000000 608.43000000 608.33000000 609.30000000 605.29716558 3.15527107 143 1520003400 2018.03.02 15:10 608.43000000 608.42000000 608.42000000 609.31000000 605.59457838 3.08908481 158 1520003700 2018.03.02 15:15 608.42000000 606.70000000 606.50000000 608.45000000 605.69985663 2.97075362 122 1520004000 2018.03.02 15:20 606.70000000 605.70000000 604.11000000 606.70000000 605.69987029 2.53324002 146 1520004300 2018.03.02 15:25 605.70000000 605.42000000 604.55000000 606.40000000 605.67321597 2.17008994 129 1520004600 2018.03.02 15:30 605.42000000 602.85000000 601.33000000 606.30000000 605.40433826 2.04966306 167 1520004900 2018.03.02 15:35 603.18000000 604.01000000 602.16000000 604.10000000 605.27154414 1.91839307 128 1520005200 2018.03.02 15:40 604.01000000 603.11000000 603.07000000 604.30000000 605.06568279 2.03987093 44 1520005500 2018.03.02 15:45 603.30000000 603.70000000 602.46000000 604.10000000 604.93561777 2.07003691 189 1520005800 2018.03.02 15:50 603.12000000 604.04000000 602.04000000 604.73000000 604.85032084 2.11320337 178 1520006100 2018.03.02 15:55 604.04000000 602.90000000 600.64000000 604.40000000 604.66457600 2.23448323 168 1520006400 2018.03.02 16:00 602.91000000 602.52000000 602.00000000 604.30000000 604.46033066 2.37327566 115 1520006700 2018.03.02 16:05 602.10000000 601.00000000 599.90000000 602.30000000 604.13077536 2.63711813 148 1520007000 2018.03.02 16:10 601.10000000 599.70000000 599.63000000 601.40000000 603.70879676 2.99498648 65 1520007300 2018.03.02 16:15 599.70000000 598.42000000 597.50000000 599.71000000 603.20510183 3.41203113 112 1520007600 2018.03.02 16:20 597.50000000 597.50000000 597.50000000 597.50000000 602.66175880 3.74070066 60 1520007900 2018.03.02 16:25 597.50000000 597.50000000 597.50000000 597.50000000 602.17016272 3.96024108 120 1520008200 2018.03.02 16:30 597.50000000 594.40000000 594.00000000 597.50000000 601.43014722 4.38237374 133 1520008500 2018.03.02 16:35 594.40000000 593.61000000 592.51000000 594.61000000 600.68537130 4.71193123 143 1520008800 2018.03.02 16:40 593.61000000 594.50000000 593.61000000 594.50000000 600.09628832 4.68747222 147 1520009100 2018.03.02 16:45 594.50000000 593.91000000 591.55000000 594.50000000 599.50711800 4.67119532 117 1520009400 2018.03.02 16:50 593.91000000 593.00000000 591.92000000 593.99000000 598.88739248 4.60851834 157 1520009700 2018.03.02 16:55 593.10000000 590.60000000 590.36000000 593.10000000 598.09811700 4.80453513 119 1520010000 2018.03.02 17:00 590.72000000 594.27000000 590.72000000 594.27000000 597.73353443 4.64828565 99 1520010300 2018.03.02 17:05 594.27000000 594.27000000 594.27000000 594.27000000 597.40367401 4.44168044 102 1520010600 2018.03.02 17:10 594.27000000 594.27000000 591.79000000 594.27000000 597.10522886 4.37021038 139 1520010900 2018.03.02 17:15 594.27000000 594.27000000 594.27000000 594.27000000 596.83520707 4.16355637 106 1520011200 2018.03.02 17:20 594.27000000 594.27000000 594.27000000 594.27000000 596.59090163 3.97527209 76 1520011500 2018.03.02 17:25 594.27000000 594.27000000 591.80000000 594.27000000 596.36986338 3.67920982 91 1520011800 2018.03.02 17:30 594.27000000 595.59000000 594.27000000 596.09000000 596.29559068 3.25295840 153 1520012100 2018.03.02 17:35 595.70000000 595.71000000 594.70000000 596.84000000 596.23982014 2.89003603 181 1520012400 2018.03.02 17:40 595.71000000 597.32000000 595.62000000 598.13000000 596.34269441 2.57256300 172 1520012700 2018.03.02 17:45 597.32000000 594.94000000 594.94000000 597.57000000 596.20910447 2.30695283 165 1520013000 2018.03.02 17:50 594.95000000 594.69000000 594.69000000 595.60000000 596.06442785 2.11193105 153 1520013300 2018.03.02 17:55 594.69000000 594.69000000 594.69000000 594.80000000 595.93352996 1.98285260 54 1520013600 2018.03.02 18:00 594.69000000 595.90000000 594.40000000 595.91000000 595.93033663 1.94950153 108 1520013900 2018.03.02 18:05 595.90000000 595.80000000 595.80000000 595.90000000 595.91792362 1.90871829 95 1520014200 2018.03.02 18:10 595.80000000 594.50000000 594.40000000 595.90000000 595.78288327 1.80802100 101 1520014500 2018.03.02 18:15 594.50000000 594.27000000 594.27000000 594.50000000 595.63879915 1.67730987 121 1520014800 2018.03.02 18:20 594.27000000 594.27000000 594.27000000 594.27000000 595.50843733 1.60400979 116 1520015100 2018.03.02 18:25 594.27000000 594.27000000 594.27000000 594.27000000 595.39049092 1.52039851 31 1520015400 2018.03.02 18:30 594.27000000 594.27000000 594.27000000 594.27000000 595.28377750 1.39141491 47 1520015700 2018.03.02 18:35 594.27000000 594.27000000 594.27000000 594.27000000 595.18722726 0.89861029 118 1520016000 2018.03.02 18:40 594.27000000 594.27000000 594.27000000 594.27000000 595.09987228 0.86512415 99 1520016300 2018.03.02 18:45 594.27000000 595.50000000 594.27000000 595.89000000 595.13797968 0.86093611 111 1520016600 2018.03.02 18:50 595.51000000 595.28000000 595.15000000 596.41000000 595.15150543 0.84302864 153 1520016900 2018.03.02 18:55 595.28000000 596.50000000 595.28000000 596.50000000 595.27993348 0.90040358 135 1520017200 2018.03.02 19:00 594.81000000 594.27000000 594.27000000 596.50000000 595.18374934 0.87846819 181 1520017500 2018.03.02 19:05 594.27000000 594.41000000 594.27000000 595.31000000 595.11005893 0.86229271 175 1520017800 2018.03.02 19:10 594.41000000 594.51000000 594.27000000 595.99000000 595.05291046 0.85945581 158 1520018100 2018.03.02 19:15 594.51000000 596.40000000 594.27000000 596.42000000 595.18120470 0.91302267 168 1520018400 2018.03.02 19:20 595.78000000 596.42000000 595.01000000 597.01000000 595.29918520 0.86314561 157 1520018700 2018.03.02 19:25 596.42000000 596.51000000 595.62000000 596.63000000 595.41450090 0.93948971 164 1520019000 2018.03.02 19:30 596.70000000 596.81000000 596.31000000 597.29000000 595.54740558 1.01987368 168 1520019300 2018.03.02 19:35 596.83000000 596.01000000 595.12000000 596.95000000 595.59146219 1.02210484 172 1520019600 2018.03.02 19:40 596.10000000 595.92000000 595.54000000 596.50000000 595.62275150 1.03410457 194 1520019900 2018.03.02 19:45 595.92000000 594.44000000 594.44000000 596.01000000 595.51010850 1.02228032 113 1520020200 2018.03.02 19:50 594.44000000 595.23000000 594.44000000 595.23000000 595.48343150 0.99079602 124 1520020500 2018.03.02 19:55 595.23000000 597.24000000 594.87000000 597.24000000 595.65072374 1.06691576 137 1520020800 2018.03.02 20:00 597.25000000 598.31000000 597.25000000 599.98000000 595.90398815 1.23117481 139 1520021100 2018.03.02 20:05 598.35000000 597.39000000 596.95000000 598.51000000 596.04551308 1.25341188 135 1520021400 2018.03.02 20:10 597.34000000 596.51000000 596.50000000 598.11000000 596.08974993 1.20291314 154 1520021700 2018.03.02 20:15 596.51000000 595.49000000 595.09000000 596.52000000 596.03263089 1.13034665 138 1520022000 2018.03.02 20:20 595.61000000 595.15000000 595.09000000 595.74000000 595.94857081 1.07171918 103 1520022300 2018.03.02 20:25 595.14000000 595.15000000 595.09000000 595.35000000 595.87251644 1.08093614 55 1520022600 2018.03.02 20:30 595.31000000 595.38000000 595.10000000 595.38000000 595.82561012 1.08074549 23 1520022900 2018.03.02 20:35 595.38000000 596.42000000 595.38000000 596.43000000 595.88221868 1.07605197 103 1520023200 2018.03.02 20:40 596.51000000 596.55000000 595.70000000 596.81000000 595.94581690 1.01867335 128 1520023500 2018.03.02 20:45 596.60000000 595.51000000 594.27000000 596.60000000 595.90431053 0.97009255 159 1520023800 2018.03.02 20:50 595.52000000 598.49000000 595.08000000 599.19000000 596.15056667 1.02976856 162 1520024100 2018.03.02 20:55 598.49000000 597.71000000 597.22000000 599.00000000 596.29908413 1.07101328 135 1520024400 2018.03.02 21:00 597.82000000 598.93000000 597.00000000 598.93000000 596.54964754 1.21483329 169 1520024700 2018.03.02 21:05 598.94000000 596.51000000 596.49000000 599.18000000 596.54587159 1.21455271 160 1520025000 2018.03.02 21:10 596.51000000 595.93000000 595.22000000 596.60000000 596.48721715 1.21594694 106 1520025300 2018.03.02 21:15 595.22000000 594.27000000 594.27000000 595.22000000 596.27605361 1.29986830 148 1520025600 2018.03.02 21:20 594.27000000 594.27000000 594.27000000 594.27000000 596.08500089 1.38158775 113 1520025900 2018.03.02 21:25 594.27000000 594.27000000 594.27000000 594.27000000 595.91214366 1.42130365 86 1520026200 2018.03.02 21:30 594.27000000 594.27000000 594.27000000 594.27000000 595.75574903 1.49741699 26 1520026500 2018.03.02 21:35 594.27000000 594.27000000 594.27000000 594.27000000 595.61424912 1.53057581 35 1520026800 2018.03.02 21:40 594.27000000 594.27000000 594.27000000 594.27000000 595.48622539 1.46392753 120 1520027100 2018.03.02 21:45 594.27000000 594.27000000 594.27000000 594.27000000 595.37039440 1.44719205 125 1520027400 2018.03.02 21:50 594.27000000 594.56000000 594.27000000 594.56000000 595.29321398 1.44952362 126 1520027700 2018.03.02 21:55 594.56000000 596.99000000 594.50000000 596.99000000 595.45481265 1.46669400 137 1520028000 2018.03.02 22:00 596.99000000 596.52000000 596.50000000 598.50000000 595.55625907 1.46913017 147 1520028300 2018.03.02 22:05 596.52000000 594.27000000 594.27000000 596.53000000 595.43375820 1.50959348 144 1520028600 2018.03.02 22:10 594.27000000 597.98000000 594.27000000 597.98000000 595.67625742 1.57409324 157 1520028900 2018.03.02 22:15 597.98000000 599.21000000 597.98000000 599.53000000 596.01280433 1.73257189 164 1520029200 2018.03.02 22:20 599.55000000 600.00000000 598.90000000 601.00000000 596.39253725 1.95991101 98 1520029500 2018.03.02 22:25 600.00000000 599.61000000 599.40000000 600.69000000 596.69896228 2.11000786 122 1520029800 2018.03.02 22:30 599.70000000 601.60000000 599.41000000 602.02000000 597.16572778 2.43102747 138 1520030100 2018.03.02 22:35 601.64000000 599.51000000 599.40000000 601.64000000 597.38899180 2.54622537 139 1520030400 2018.03.02 22:40 599.60000000 599.13000000 597.05000000 599.71000000 597.55480210 2.60960367 158 1520030700 2018.03.02 22:45 599.13000000 600.53000000 599.05000000 601.38000000 597.83815428 2.77736016 150 1520031000 2018.03.02 22:50 600.52000000 599.31000000 598.41000000 601.04000000 597.97833007 2.81195592 152 1520031300 2018.03.02 22:55 599.00000000 597.10000000 596.76000000 599.00000000 597.89467958 2.66788937 137 1520031600 2018.03.02 23:00 597.21000000 597.21000000 596.44000000 598.00000000 597.82947200 2.53052395 141 1520031900 2018.03.02 23:05 596.38000000 595.41000000 595.06000000 596.70000000 597.59904610 2.42328300 148 1520032200 2018.03.02 23:10 595.41000000 594.70000000 594.50000000 595.72000000 597.32294647 2.37947871 130 1520032500 2018.03.02 23:15 594.71000000 594.27000000 594.27000000 594.90000000 597.03218966 2.39712303 67 1520032800 2018.03.02 23:20 594.27000000 594.27000000 594.27000000 594.27000000 596.76912398 2.44297846 101 1520033100 2018.03.02 23:25 594.27000000 595.54000000 594.27000000 595.55000000 596.65206455 2.42683441 69 1520033400 2018.03.02 23:30 595.54000000 594.27000000 594.27000000 596.24000000 596.42520126 2.51640499 103 1520033700 2018.03.02 23:35 594.27000000 594.27000000 594.27000000 594.90000000 596.21994400 2.63122761 107 1520034000 2018.03.02 23:40 594.27000000 594.61000000 594.27000000 595.33000000 596.06661600 2.71184498 82 1520034300 2018.03.02 23:45 594.70000000 594.81000000 594.31000000 595.10000000 595.94693829 2.74761198 66 1520034600 2018.03.02 23:50 594.81000000 594.27000000 594.27000000 594.81000000 595.78722988 2.79987033 83 1520219400 2018.03.05 03:10 617.14000000 616.47000000 616.46000000 617.14000000 597.75701751 4.94142165 30 1520219700 2018.03.05 03:15 616.48000000 615.11000000 614.60000000 616.51000000 599.40968251 6.25838364 149 1520220000 2018.03.05 03:20 615.30000000 615.00000000 614.60000000 615.52000000 600.89447465 7.32408304 159 1520220300 2018.03.05 03:25 615.01000000 615.00000000 614.67000000 615.41000000 602.23785802 8.22601925 161 1520220600 2018.03.05 03:30 615.00000000 615.10000000 615.00000000 615.90000000 603.46282392 8.97461497 142 1520220900 2018.03.05 03:35 615.10000000 615.10000000 614.59000000 615.61000000 604.57112640 9.57574685 161 1520221200 2018.03.05 03:40 615.00000000 614.97000000 614.96000000 615.82000000 605.56149532 10.08396344 120 1520221500 2018.03.05 03:45 614.97000000 615.01000000 614.46000000 615.21000000 606.46135291 10.45904451 140 1520221800 2018.03.05 03:50 615.02000000 614.72000000 614.43000000 616.20000000 607.24789072 10.62553586 152 1520222100 2018.03.05 03:55 614.80000000 616.59000000 614.40000000 616.61000000 608.13761542 10.81964851 166 1520222400 2018.03.05 04:00 616.59000000 615.60000000 615.20000000 616.59000000 608.84831871 10.73851972 111 1520222700 2018.03.05 04:05 615.60000000 615.60000000 615.05000000 615.70000000 609.49133598 10.50426092 162 1520223000 2018.03.05 04:10 615.60000000 615.71000000 615.60000000 615.78000000 610.08358969 10.13342296 150 1520223300 2018.03.05 04:15 615.71000000 615.71000000 614.87000000 615.71000000 610.61943829 9.64513425 143 1520223600 2018.03.05 04:20 615.71000000 615.71000000 614.89000000 615.71000000 611.10425369 9.14409739 66 1520223900 2018.03.05 04:25 615.71000000 616.04000000 615.70000000 616.61000000 611.57432477 8.41000200 166 1520224200 2018.03.05 04:30 616.05000000 617.87000000 615.90000000 617.87000000 612.17391289 7.55296922 121 1520224500 2018.03.05 04:35 617.87000000 616.73000000 615.98000000 617.87000000 612.60782595 6.45364688 129 1520224800 2018.03.05 04:40 616.72000000 616.58000000 616.21000000 616.79000000 612.98612824 5.02020833 53 1520225100 2018.03.05 04:45 616.59000000 617.13000000 616.54000000 617.13000000 613.38078269 2.54774547 94 1520225400 2018.03.05 04:50 617.13000000 614.60000000 614.05000000 617.14000000 613.49689863 2.35890832 195 1520225700 2018.03.05 04:55 614.33000000 615.03000000 614.10000000 615.42000000 613.64290828 2.22098053 183 1520226000 2018.03.05 05:00 615.03000000 614.03000000 614.03000000 615.41000000 613.67977416 2.16844669 117 1520226300 2018.03.05 05:05 614.03000000 613.51000000 612.50000000 614.03000000 613.66360519 2.16280901 70 1520226600 2018.03.05 05:10 612.51000000 612.71000000 612.50000000 612.90000000 613.57278565 2.22538146 127 1520226900 2018.03.05 05:15 612.71000000 612.91000000 612.71000000 612.93000000 613.50966321 2.25488391 87 1520227200 2018.03.05 05:20 612.91000000 613.34000000 612.91000000 613.35000000 613.49350481 2.24410891 87 1520227500 2018.03.05 05:25 612.91000000 613.45000000 612.91000000 613.45000000 613.48936149 2.22151112 18 1520227800 2018.03.05 05:30 613.46000000 613.55000000 613.46000000 613.55000000 613.49513659 2.20017525 14 1520228100 2018.03.05 05:35 613.67000000 615.35000000 613.66000000 615.35000000 613.67179025 2.00322827 64 1520228400 2018.03.05 05:40 615.35000000 616.93000000 615.35000000 616.93000000 613.98209594 1.88481877 131 1520228700 2018.03.05 05:45 616.96000000 616.36000000 615.84000000 617.01000000 614.20856299 1.79472131 76 1520229000 2018.03.05 05:50 616.36000000 616.64000000 616.36000000 616.76000000 614.44012842 1.73037352 58 1520229300 2018.03.05 05:55 615.93000000 615.61000000 615.46000000 616.31000000 614.55154476 1.68053320 44 1520229600 2018.03.05 06:00 615.62000000 615.68000000 615.60000000 615.70000000 614.65901669 1.64085126 47 1520229900 2018.03.05 06:05 615.68000000 616.21000000 615.68000000 616.21000000 614.80672938 1.60501207 38 1520230200 2018.03.05 06:10 616.22000000 616.26000000 616.22000000 616.26000000 614.94513611 1.46356227 8 1520230500 2018.03.05 06:15 616.27000000 617.47000000 616.27000000 617.47000000 615.18559934 1.50078524 88 1520230800 2018.03.05 06:20 617.48000000 617.89000000 617.48000000 617.89000000 615.44316131 1.60085876 35 1520231400 2018.03.05 06:30 617.89000000 616.91000000 616.79000000 617.89000000 615.58286023 1.61535324 84 1520231700 2018.03.05 06:35 616.91000000 615.41000000 615.30000000 616.91000000 615.56639735 1.59758641 155 1520232000 2018.03.05 06:40 615.37000000 615.36000000 615.31000000 615.37000000 615.54674046 1.59031882 142 1520232300 2018.03.05 06:45 615.36000000 615.40000000 615.34000000 616.00000000 615.53276518 1.55235046 94 1520232600 2018.03.05 06:50 615.40000000 615.40000000 614.80000000 615.41000000 615.52012087 1.48457363 19 1520232900 2018.03.05 06:55 615.32000000 615.40000000 615.32000000 615.40000000 615.50868079 1.34583141 37 1520233200 2018.03.05 07:00 615.40000000 615.32000000 615.31000000 615.40000000 615.49071119 1.21756974 114 1520233500 2018.03.05 07:05 615.31000000 615.08000000 615.08000000 615.80000000 615.45159584 1.13318424 113 1520233800 2018.03.05 07:10 615.08000000 615.10000000 615.08000000 615.10000000 615.41811052 1.05776929 49 1520234100 2018.03.05 07:15 615.10000000 615.10000000 615.10000000 615.10000000 615.38781428 0.99107343 52 1520234400 2018.03.05 07:20 615.10000000 615.11000000 615.10000000 615.11000000 615.36135578 1.00772557 39 1520234700 2018.03.05 07:25 615.11000000 615.13000000 615.11000000 615.13000000 615.33932190 0.95750785 66 1520235000 2018.03.05 07:30 615.13000000 615.13000000 615.13000000 615.13000000 615.31938648 0.94069678 2 1520235300 2018.03.05 07:35 613.93000000 614.54000000 612.90000000 614.54000000 615.24515919 0.94151896 57 1520235600 2018.03.05 07:40 614.56000000 614.85000000 614.56000000 614.85000000 615.20752498 0.95841393 48 1520235900 2018.03.05 07:45 614.86000000 614.99000000 614.86000000 614.99000000 615.18680832 0.96258845 20 1520236200 2018.03.05 07:50 614.99000000 615.71000000 614.99000000 615.80000000 615.23663610 0.92272169 42 1520236500 2018.03.05 07:55 615.71000000 615.82000000 615.71000000 615.84000000 615.29219457 0.88524986 65 1520236800 2018.03.05 08:00 615.81000000 615.61000000 615.40000000 615.84000000 615.32246175 0.73630972 42 1520237100 2018.03.05 08:05 615.60000000 615.92000000 615.51000000 615.92000000 615.37937015 0.47837838 37 1520237400 2018.03.05 08:10 616.00000000 616.51000000 615.63000000 616.51000000 615.48704919 0.44127658 34 1520237700 2018.03.05 08:15 616.52000000 617.08000000 616.52000000 618.13000000 615.63875879 0.60185984 182 1520238000 2018.03.05 08:20 617.07000000 616.04000000 616.02000000 617.43000000 615.67697224 0.61755086 126 1520238300 2018.03.05 08:25 616.24000000 616.88000000 615.92000000 616.90000000 615.79154631 0.70379537 91 1520238600 2018.03.05 08:30 616.89000000 616.29000000 615.78000000 616.91000000 615.83901809 0.72275608 121 1520238900 2018.03.05 08:35 616.08000000 616.02000000 615.73000000 616.29000000 615.85625446 0.72285372 141 1520239200 2018.03.05 08:40 615.96000000 615.52000000 615.31000000 616.13000000 615.82423023 0.70695282 130 1520239500 2018.03.05 08:45 615.60000000 615.32000000 615.13000000 615.61000000 615.77620830 0.68468125 37 1520239800 2018.03.05 08:50 615.32000000 616.66000000 615.32000000 616.66000000 615.86037894 0.70919510 99 1520240100 2018.03.05 08:55 616.67000000 616.42000000 616.40000000 617.18000000 615.91367618 0.70808382 117 1520240400 2018.03.05 09:00 616.42000000 616.56000000 616.11000000 616.76000000 615.97523083 0.70823920 142 1520240700 2018.03.05 09:05 616.59000000 616.34000000 615.93000000 617.21000000 616.00997075 0.69154839 133 1520241000 2018.03.05 09:10 616.35000000 616.30000000 616.23000000 616.54000000 616.03759259 0.66839655 170 1520241300 2018.03.05 09:15 616.31000000 616.09000000 616.05000000 616.48000000 616.04258377 0.57852233 171 1520241600 2018.03.05 09:20 616.06000000 616.10000000 615.81000000 616.16000000 616.04805198 0.51287782 105 1520241900 2018.03.05 09:25 616.10000000 616.41000000 616.10000000 616.41000000 616.08252322 0.45355454 22 1520242200 2018.03.05 09:30 616.41000000 616.11000000 615.83000000 616.52000000 616.08514006 0.44519974 32 1520242500 2018.03.05 09:35 616.30000000 615.80000000 615.80000000 616.31000000 616.05798386 0.45351356 133 1520242800 2018.03.05 09:40 615.80000000 614.71000000 613.12000000 615.80000000 615.92960445 0.57238743 118 1520243100 2018.03.05 09:45 614.71000000 614.95000000 614.71000000 614.95000000 615.83630878 0.64585498 73 1520243400 2018.03.05 09:50 614.95000000 614.91000000 614.40000000 615.11000000 615.74808890 0.69173815 106 1520243700 2018.03.05 09:55 614.91000000 614.81000000 614.05000000 615.03000000 615.65874710 0.68634760 113 1520244000 2018.03.05 10:00 614.81000000 614.99000000 614.81000000 615.00000000 615.59505690 0.71818863 90 1520244300 2018.03.05 10:05 614.99000000 615.27000000 614.99000000 615.27000000 615.56409910 0.67146958 45 1520244600 2018.03.05 10:10 615.27000000 615.80000000 615.27000000 615.80000000 615.58656585 0.64750029 107 1520244900 2018.03.05 10:15 615.80000000 615.80000000 615.80000000 615.80000000 615.60689291 0.63731801 104 1520245200 2018.03.05 10:20 615.80000000 615.33000000 615.31000000 615.80000000 615.58052216 0.64577817 98 1520245500 2018.03.05 10:25 615.33000000 615.80000000 615.33000000 615.80000000 615.60142481 0.63957938 77 1520245800 2018.03.05 10:30 615.80000000 615.31000000 615.31000000 615.80000000 615.57367007 0.60248982 132 1520246100 2018.03.05 10:35 615.31000000 614.83000000 613.30000000 615.31000000 615.50284435 0.60426538 141 1520246400 2018.03.05 10:40 614.83000000 615.27000000 614.65000000 615.27000000 615.48066869 0.56071072 125 1520246700 2018.03.05 10:45 615.27000000 613.03000000 612.05000000 615.28000000 615.24727168 0.76531841 160 1520247000 2018.03.05 10:50 612.32000000 613.10000000 612.32000000 613.20000000 615.04276961 0.88989610 71 1520247300 2018.03.05 10:55 613.10000000 613.60000000 612.34000000 613.60000000 614.90536298 0.93531070 149 1520247600 2018.03.05 11:00 613.61000000 613.63000000 613.61000000 613.63000000 614.78389984 0.95705792 85 1520247900 2018.03.05 11:05 613.63000000 613.10000000 612.50000000 614.20000000 614.62352843 0.97919063 142 1520248200 2018.03.05 11:10 613.30000000 612.41000000 612.32000000 613.61000000 614.41271620 1.06645581 175 1520248500 2018.03.05 11:15 612.41000000 614.00000000 612.40000000 614.96000000 614.37340989 1.02984388 133 1520248800 2018.03.05 11:20 614.00000000 613.61000000 612.57000000 614.00000000 614.30070419 1.05094030 168 1520249100 2018.03.05 11:25 613.80000000 613.52000000 612.71000000 614.16000000 614.22635141 1.06539083 159 1520249400 2018.03.05 11:30 613.52000000 613.51000000 613.51000000 613.52000000 614.15812746 1.07562198 79 1520249700 2018.03.05 11:35 613.51000000 612.78000000 612.48000000 613.78000000 614.02687723 1.12603373 115 1520250000 2018.03.05 11:40 612.79000000 613.63000000 612.79000000 613.74000000 613.98907940 1.11419514 57 1520250300 2018.03.05 11:45 613.70000000 613.65000000 613.40000000 613.75000000 613.95678612 1.08277976 91 1520250600 2018.03.05 11:50 613.66000000 612.50000000 612.33000000 613.78000000 613.81804459 1.05727568 92 1520250900 2018.03.05 11:55 612.51000000 612.61000000 612.32000000 613.20000000 613.70299272 0.99724814 183 1520251200 2018.03.05 12:00 612.61000000 613.10000000 612.32000000 613.11000000 613.64556484 0.93673915 188 1520251500 2018.03.05 12:05 613.10000000 612.61000000 612.32000000 613.31000000 613.54693962 0.82344527 164 1520251800 2018.03.05 12:10 612.80000000 612.40000000 612.32000000 613.20000000 613.43770728 0.74573611 168 1520252100 2018.03.05 12:15 612.40000000 612.40000000 612.32000000 613.10000000 613.33887801 0.69308637 141 1520252400 2018.03.05 12:20 612.40000000 612.41000000 612.40000000 612.80000000 613.25041344 0.54687361 155 1520252700 2018.03.05 12:25 612.41000000 612.05000000 612.05000000 612.90000000 613.13608835 0.57584074 163 1520253000 2018.03.05 12:30 612.05000000 612.45000000 612.05000000 612.71000000 613.07074660 0.58425364 145 1520253300 2018.03.05 12:35 612.45000000 611.31000000 610.91000000 612.60000000 612.90305645 0.66921383 192 1520253600 2018.03.05 12:40 611.31000000 612.20000000 611.00000000 612.91000000 612.83609869 0.66219004 192 1520253900 2018.03.05 12:45 612.32000000 612.60000000 611.90000000 613.10000000 612.81361310 0.66039431 168 1520254200 2018.03.05 12:50 612.60000000 615.21000000 612.52000000 615.41000000 613.04184043 0.84570236 175 1520254500 2018.03.05 12:55 615.21000000 614.11000000 613.79000000 615.34000000 613.14356991 0.87112036 84 1520254800 2018.03.05 13:00 613.99000000 614.41000000 613.01000000 615.37000000 613.26418230 0.94013729 129 1520255100 2018.03.05 13:05 614.42000000 614.50000000 613.68000000 614.53000000 613.38187922 1.01380918 57 1520255400 2018.03.05 13:10 614.50000000 614.50000000 614.50000000 614.70000000 613.48836692 1.08025033 61 1520255700 2018.03.05 13:15 614.50000000 612.71000000 612.11000000 614.50000000 613.41423673 1.05608516 84 1520256000 2018.03.05 13:20 612.72000000 614.60000000 612.71000000 614.60000000 613.52716657 1.12396165 109 1520256300 2018.03.05 13:25 614.60000000 614.60000000 614.60000000 614.60000000 613.62934118 1.18521577 77 1520256600 2018.03.05 13:30 614.61000000 613.11000000 612.31000000 614.61000000 613.57988012 1.14624717 109 1520256900 2018.03.05 13:35 613.12000000 614.70000000 612.48000000 615.06000000 613.68655820 1.18359214 143 1520257200 2018.03.05 13:40 614.73000000 615.77000000 614.30000000 615.77000000 613.88498123 1.31943852 186 1520257500 2018.03.05 13:45 615.84000000 616.39000000 615.60000000 616.40000000 614.12355445 1.46834309 150 1520257800 2018.03.05 13:50 616.39000000 615.41000000 614.40000000 616.39000000 614.24607307 1.48033823 170 1520258100 2018.03.05 13:55 615.09000000 615.03000000 614.40000000 616.31000000 614.32073278 1.45205232 168 1520258400 2018.03.05 14:00 615.12000000 617.74000000 614.68000000 617.77000000 614.64637727 1.64763324 146 1520258700 2018.03.05 14:05 617.74000000 617.93000000 616.75000000 617.93000000 614.95910325 1.76878807 135 1520259000 2018.03.05 14:10 618.20000000 618.50000000 618.20000000 618.50000000 615.29633151 1.91946716 77 1520259300 2018.03.05 14:15 618.50000000 618.50000000 618.50000000 618.54000000 615.60144280 1.89737183 94 1520259600 2018.03.05 14:20 618.50000000 618.50000000 618.50000000 618.56000000 615.87749586 1.89905177 107 1520259900 2018.03.05 14:25 618.50000000 618.67000000 618.50000000 618.67000000 616.14344864 1.89754440 85 1520260200 2018.03.05 14:30 618.67000000 618.20000000 618.20000000 618.68000000 616.33931067 1.97602014 96 1520260500 2018.03.05 14:35 618.20000000 618.20000000 618.20000000 618.50000000 616.51651918 1.98645986 66 1520260800 2018.03.05 14:40 618.20000000 618.20000000 618.20000000 618.35000000 616.67685069 1.99119081 75 1520261100 2018.03.05 14:45 618.20000000 618.20000000 618.20000000 618.20000000 616.82191253 1.98093184 53 1520261400 2018.03.05 14:50 618.20000000 617.72000000 617.48000000 618.22000000 616.90744467 1.93243783 90 1520261700 2018.03.05 14:55 617.87000000 616.30000000 616.10000000 617.87000000 616.84959279 1.69242886 86 1520262000 2018.03.05 15:00 616.30000000 614.90000000 614.40000000 616.50000000 616.66391729 1.68165699 63 1520262300 2018.03.05 15:05 615.00000000 612.40000000 612.00000000 615.14000000 616.25782993 1.93216709 165 1520262600 2018.03.05 15:10 612.40000000 611.69000000 611.12000000 612.41000000 615.82279851 2.19302788 55 1520262900 2018.03.05 15:15 611.34000000 613.01000000 611.30000000 613.01000000 615.55491293 2.36860097 93 1520263200 2018.03.05 15:20 613.30000000 613.51000000 613.30000000 613.62000000 615.36015932 2.49070526 108 1520263500 2018.03.05 15:25 613.51000000 613.20000000 612.80000000 613.60000000 615.15442986 2.60940992 161 1520263800 2018.03.05 15:30 613.21000000 613.00000000 612.80000000 613.60000000 614.94924607 2.73800843 173 1520264100 2018.03.05 15:35 612.81000000 612.90000000 612.81000000 613.30000000 614.75407977 2.85995701 167 1520264400 2018.03.05 15:40 612.90000000 612.90000000 612.81000000 613.10000000 614.57750075 2.88333087 126 1520264700 2018.03.05 15:45 612.90000000 614.11000000 612.90000000 614.30000000 614.53297687 2.80326805 174 1520265000 2018.03.05 15:50 614.11000000 614.85000000 614.11000000 614.86000000 614.56316955 2.64993036 145 1520265300 2018.03.05 15:55 613.58000000 613.63000000 612.83000000 613.65000000 614.47429626 2.53231757 131 1520265600 2018.03.05 16:00 613.63000000 613.85000000 613.16000000 613.96000000 614.41483947 2.38422395 101 1520265900 2018.03.05 16:05 613.86000000 614.24000000 613.86000000 615.03000000 614.39818809 2.18910677 132 1520266200 2018.03.05 16:10 614.25000000 613.98000000 613.39000000 614.46000000 614.35836065 2.02264337 167 1520266500 2018.03.05 16:15 614.01000000 613.85000000 613.76000000 614.61000000 614.30994535 1.83437219 93 1520266800 2018.03.05 16:20 613.86000000 613.40000000 613.40000000 614.18000000 614.22328389 1.61792989 140 1520267100 2018.03.05 16:25 613.40000000 609.70000000 608.61000000 613.42000000 613.79249495 1.59614219 128 1520267400 2018.03.05 16:30 609.73000000 607.77000000 607.06000000 610.80000000 613.21892400 1.78683406 130 1520267700 2018.03.05 16:35 607.77000000 605.45000000 604.75000000 608.19000000 612.47902648 2.32220966 86 1520268000 2018.03.05 16:40 605.70000000 608.14000000 605.70000000 608.14000000 612.06578586 2.45894475 118 1520268300 2018.03.05 16:45 608.14000000 606.76000000 606.66000000 608.27000000 611.56047292 2.76300867 118 1520268600 2018.03.05 16:50 606.76000000 609.07000000 606.28000000 609.07000000 611.32328502 2.85389095 134 1520268900 2018.03.05 16:55 609.07000000 607.50000000 606.50000000 609.16000000 610.95916264 3.01006671 166 1520269200 2018.03.05 17:00 607.50000000 608.25000000 607.49000000 608.25000000 610.70114715 3.05921340 69 1520269500 2018.03.05 17:05 608.26000000 609.37000000 608.26000000 609.43000000 610.57437123 3.04327141 97 1520269800 2018.03.05 17:10 609.38000000 611.64000000 609.38000000 612.06000000 610.67585969 2.98901322 127 1520270100 2018.03.05 17:15 609.49000000 606.81000000 605.74000000 609.49000000 610.30768257 3.10389953 81 1520270400 2018.03.05 17:20 606.82000000 607.89000000 606.82000000 607.89000000 610.07742709 3.12057923 97 1520270700 2018.03.05 17:25 607.89000000 607.89000000 607.89000000 607.90000000 609.86910070 3.04293903 83 1520271000 2018.03.05 17:30 607.89000000 608.70000000 607.89000000 608.70000000 609.75775778 2.84699898 59 1520271300 2018.03.05 17:35 608.70000000 608.96000000 608.70000000 608.96000000 609.68178085 2.71635433 101 1520271600 2018.03.05 17:40 608.96000000 609.10000000 608.96000000 609.11000000 609.62637315 2.54975494 40 1520271900 2018.03.05 17:45 609.10000000 608.59000000 608.59000000 609.22000000 609.52767094 2.32478029 60 1520272200 2018.03.05 17:50 608.59000000 608.83000000 608.59000000 608.84000000 609.46122609 2.08724464 87 1520272500 2018.03.05 17:55 608.80000000 607.89000000 607.89000000 608.85000000 609.31158551 1.81032177 84 1520272800 2018.03.05 18:00 607.89000000 608.51000000 607.89000000 608.62000000 609.23524403 1.52685015 98 1520273100 2018.03.05 18:05 608.52000000 608.80000000 608.30000000 609.47000000 609.19379222 1.50126442 81 1520273400 2018.03.05 18:10 608.80000000 608.04000000 607.93000000 609.00000000 609.08390725 1.42714097 162 1520273700 2018.03.05 18:15 608.07000000 608.27000000 608.07000000 608.81000000 609.00639227 1.14778089 188 1520274000 2018.03.05 18:20 608.27000000 608.27000000 608.26000000 608.77000000 608.93625967 1.11123392 95 1520274300 2018.03.05 18:25 608.27000000 610.67000000 608.10000000 610.68000000 609.10137780 1.12663216 183 1520274600 2018.03.05 18:30 610.67000000 612.42000000 610.58000000 613.05000000 609.41743706 1.44833388 153 1520274900 2018.03.05 18:35 612.43000000 611.63000000 611.63000000 613.50000000 609.62815734 1.53875739 123 1520275200 2018.03.05 18:40 611.63000000 606.08000000 606.05000000 611.63000000 609.29023759 1.59264460 109 1520275500 2018.03.05 18:45 606.09000000 604.41000000 604.30000000 606.88000000 608.82545306 1.83480398 114 1520275800 2018.03.05 18:50 604.42000000 604.59000000 604.30000000 604.59000000 608.42207658 1.90270728 157 1520276100 2018.03.05 18:55 604.59000000 604.60000000 604.59000000 604.61000000 608.05806928 2.04858277 147 1520276400 2018.03.05 19:00 604.60000000 604.09000000 604.09000000 604.72000000 607.68015792 2.25706304 151 1520276700 2018.03.05 19:05 604.09000000 604.48000000 604.09000000 604.48000000 607.37538098 2.40800039 141 1520277000 2018.03.05 19:10 604.48000000 604.91000000 604.48000000 604.91000000 607.14058279 2.49038506 123 1520277300 2018.03.05 19:15 605.27000000 604.60000000 604.48000000 605.43000000 606.89862252 2.56167656 45 1520277600 2018.03.05 19:20 604.60000000 604.96000000 604.48000000 605.35000000 606.71399181 2.58166390 180 1520277900 2018.03.05 19:25 604.96000000 605.30000000 604.96000000 605.30000000 606.57932592 2.58888638 151 1520278200 2018.03.05 19:30 605.30000000 604.40000000 604.09000000 605.30000000 606.37177107 2.61539807 179 1520278500 2018.03.05 19:35 604.15000000 604.52000000 604.09000000 604.68000000 606.19541192 2.65244183 188 1520278800 2018.03.05 19:40 604.52000000 604.58000000 604.09000000 604.58000000 606.04156317 2.64756562 171 1520279100 2018.03.05 19:45 604.58000000 604.24000000 604.09000000 604.63000000 605.86998572 2.62553441 87 1520279400 2018.03.05 19:50 604.24000000 604.51000000 604.24000000 604.51000000 605.74046327 2.61165339 81 1520279700 2018.03.05 19:55 604.51000000 604.10000000 604.09000000 604.51000000 605.58422868 2.58836283 73 1520280000 2018.03.05 20:00 604.10000000 603.02000000 601.50000000 604.10000000 605.34001642 2.59571691 65 1520280300 2018.03.05 20:05 603.02000000 602.58000000 602.57000000 603.03000000 605.07715771 2.38625353 50 1520280600 2018.03.05 20:10 602.58000000 602.73000000 602.57000000 602.74000000 604.85361888 1.77834877 137 1520280900 2018.03.05 20:15 602.73000000 601.65000000 601.50000000 602.74000000 604.54851232 1.04145951 153 1520281200 2018.03.05 20:20 601.65000000 602.33000000 601.65000000 602.33000000 604.33722544 1.01930735 153 1520281500 2018.03.05 20:25 602.33000000 604.48000000 602.20000000 604.48000000 604.35082301 1.02380987 165 1520281800 2018.03.05 20:30 604.48000000 604.48000000 604.48000000 604.56000000 604.36312558 1.02676928 106 1520282100 2018.03.05 20:35 604.48000000 605.69000000 604.48000000 605.70000000 604.48949458 1.10741742 93 1520282400 2018.03.05 20:40 605.69000000 605.72000000 605.17000000 605.72000000 604.60668557 1.17648821 50 1520282700 2018.03.05 20:45 605.72000000 610.10000000 605.72000000 610.10000000 605.12985837 1.82620809 136 1520283000 2018.03.05 20:50 610.11000000 610.83000000 609.58000000 612.50000000 605.67272900 2.38203861 102 1520283300 2018.03.05 20:55 610.84000000 611.67000000 610.84000000 612.86000000 606.24389767 2.89856857 139 1520283600 2018.03.05 21:00 611.66000000 612.11000000 611.24000000 612.83000000 606.80257408 3.35213161 163 1520283900 2018.03.05 21:05 612.14000000 614.27000000 611.90000000 615.50000000 607.51375750 3.96243417 157 1520284200 2018.03.05 21:10 614.27000000 613.79000000 613.15000000 614.29000000 608.11149488 4.34859683 190 1520284500 2018.03.05 21:15 613.93000000 613.98000000 613.34000000 614.16000000 608.67040013 4.66021805 165 1520284800 2018.03.05 21:20 613.98000000 611.41000000 610.71000000 613.98000000 608.93131441 4.70104194 154 1520285100 2018.03.05 21:25 611.42000000 611.17000000 610.93000000 611.98000000 609.14452256 4.67894583 174 1520285400 2018.03.05 21:30 611.17000000 611.25000000 610.94000000 611.87000000 609.34504422 4.64676184 147 1520285700 2018.03.05 21:35 611.28000000 612.26000000 610.92000000 612.48000000 609.62265905 4.61653058 164 1520286000 2018.03.05 21:40 612.29000000 610.91000000 610.91000000 612.46000000 609.74526295 4.41179897 141 1520286300 2018.03.05 21:45 610.92000000 611.30000000 610.90000000 611.37000000 609.89333315 4.15076730 125 1520286600 2018.03.05 21:50 611.31000000 610.25000000 609.99000000 611.31000000 609.92730142 3.83387885 147 1520286900 2018.03.05 21:55 610.26000000 610.75000000 610.26000000 610.75000000 610.00565367 3.36323114 88 1520287200 2018.03.05 22:00 610.75000000 609.54000000 609.26000000 610.75000000 609.96130570 2.89901346 98 1520287500 2018.03.05 22:05 609.54000000 608.14000000 606.45000000 609.54000000 609.78784801 2.69782851 97 1520287800 2018.03.05 22:10 608.15000000 605.17000000 605.17000000 608.36000000 609.34805296 2.78734593 102 1520288100 2018.03.05 22:15 605.17000000 605.17000000 605.17000000 605.31000000 608.95014316 3.00661841 96 1520288400 2018.03.05 22:20 605.17000000 604.70000000 604.69000000 605.18000000 608.54536762 3.28481247 125 1520288700 2018.03.05 22:25 604.70000000 604.50000000 604.50000000 604.70000000 608.16009451 3.58870830 60 1520289000 2018.03.05 22:30 604.50000000 604.63000000 604.49000000 604.63000000 607.82389503 3.79391592 62 1520289300 2018.03.05 22:35 604.64000000 602.73000000 602.50000000 604.68000000 607.33876217 4.08871741 125 1520289600 2018.03.05 22:40 602.73000000 603.22000000 602.73000000 603.22000000 606.94649911 4.22504495 156 1520289900 2018.03.05 22:45 603.23000000 605.09000000 603.03000000 605.63000000 606.76968967 3.99018203 148 1520290200 2018.03.05 22:50 605.09000000 605.59000000 605.09000000 605.59000000 606.65733827 3.71964366 135 1520290500 2018.03.05 22:55 605.60000000 605.90000000 605.60000000 605.91000000 606.58521082 3.36699594 160 1520290800 2018.03.05 23:00 605.90000000 605.90000000 605.84000000 605.91000000 606.51995265 3.21059483 141 1520291100 2018.03.05 23:05 605.90000000 604.16000000 604.02000000 605.91000000 606.29519525 3.13011455 145 1520291400 2018.03.05 23:10 604.17000000 607.85000000 604.17000000 609.85000000 606.44327189 2.92187424 152 1520291700 2018.03.05 23:15 607.86000000 610.34000000 607.86000000 610.34000000 606.81438886 2.73564385 173 1520292000 2018.03.05 23:20 610.35000000 609.79000000 609.63000000 610.42000000 607.09778039 2.68560962 175 1520292300 2018.03.05 23:25 609.79000000 608.55000000 608.19000000 610.27000000 607.23608702 2.56753772 179 1520292600 2018.03.05 23:30 608.56000000 608.92000000 608.31000000 609.35000000 607.39645969 2.55565971 185 1520292900 2018.03.05 23:35 608.95000000 609.52000000 608.51000000 609.61000000 607.59870162 2.57099079 149 1520293200 2018.03.05 23:40 609.52000000 609.10000000 608.50000000 609.52000000 607.74168242 2.62366414 155 1520293500 2018.03.05 23:45 609.10000000 609.37000000 608.50000000 610.08000000 607.89676028 2.72292381 62 1520293800 2018.03.05 23:50 609.49000000 609.11000000 609.11000000 609.96000000 608.01230692 2.72111138 33 1520294100 2018.03.05 23:55 609.11000000 609.30000000 608.51000000 609.30000000 608.13494436 2.71440032 24 1520294400 2018.03.06 00:00 608.99000000 610.97000000 607.22000000 610.97000000 608.40494966 2.78264378 148 1520294700 2018.03.06 00:05 610.97000000 611.60000000 610.97000000 611.61000000 608.70924017 2.84332840 68 1520295000 2018.03.06 00:10 611.61000000 612.90000000 611.39000000 613.10000000 609.10836015 2.97651851 147 1520295300 2018.03.06 00:15 612.90000000 612.61000000 611.96000000 613.01000000 609.44184966 2.82179812 165 1520295600 2018.03.06 00:20 612.80000000 612.61000000 611.90000000 613.10000000 609.74357826 2.62892603 188 1520295900 2018.03.06 00:25 612.10000000 611.81000000 610.94000000 613.00000000 609.94038033 2.50145173 157 1520296200 2018.03.06 00:30 611.47000000 611.22000000 610.80000000 611.81000000 610.06224887 2.34443697 182 1520296500 2018.03.06 00:35 611.31000000 610.51000000 610.10000000 611.62000000 610.10489184 2.15957879 169 1520296800 2018.03.06 00:40 610.70000000 610.26000000 609.54000000 611.00000000 610.11966404 1.94512372 200 1520297100 2018.03.06 00:45 610.27000000 610.50000000 609.70000000 610.72000000 610.15588652 1.41423627 161 1520297400 2018.03.06 00:50 610.50000000 609.21000000 608.67000000 610.51000000 610.06580209 1.35382503 142 1520297700 2018.03.06 00:55 609.00000000 609.99000000 608.68000000 609.99000000 610.05858284 1.35430404 93 1520298000 2018.03.06 01:00 609.99000000 611.86000000 609.99000000 611.86000000 610.23014638 1.36825880 67 1520298300 2018.03.06 01:05 611.86000000 612.20000000 611.86000000 612.81000000 610.41775149 1.33864578 154 1520298600 2018.03.06 01:10 612.20000000 611.70000000 611.70000000 612.30000000 610.53987039 1.29587690 59 1520298900 2018.03.06 01:15 611.70000000 611.50000000 611.14000000 611.70000000 610.63131131 1.26998635 72 1520299200 2018.03.06 01:20 611.50000000 610.90000000 610.80000000 611.70000000 610.65690071 1.21683295 111 1520299500 2018.03.06 01:25 610.80000000 610.21000000 610.20000000 611.22000000 610.61433873 1.20125299 169 1520299800 2018.03.06 01:30 610.21000000 609.10000000 609.10000000 610.50000000 610.47011600 1.26111297 121 1520300100 2018.03.06 01:35 609.10000000 609.00000000 609.00000000 609.50000000 610.33010495 1.34433346 126 1520300400 2018.03.06 01:40 609.00000000 612.79000000 609.00000000 613.23000000 610.56438067 1.33124671 147 1520300700 2018.03.06 01:45 612.78000000 613.50000000 611.77000000 613.70000000 610.84396346 1.36440881 88 1520301000 2018.03.06 01:50 613.50000000 610.60000000 609.82000000 613.50000000 610.82072885 1.29067678 187 1520301300 2018.03.06 01:55 610.60000000 605.02000000 604.90000000 611.40000000 610.26827848 1.84040018 156 1520301600 2018.03.06 02:00 605.01000000 603.12000000 602.50000000 605.01000000 609.58749005 2.47110692 145 1520301900 2018.03.06 02:05 603.12000000 604.66000000 602.80000000 604.66000000 609.11820529 2.75316201 83 1520302200 2018.03.06 02:10 604.66000000 600.80000000 599.83000000 604.66000000 608.32599526 3.44203035 123 1520302500 2018.03.06 02:15 600.81000000 601.37000000 600.43000000 601.40000000 607.66351952 3.90473903 51 1520302800 2018.03.06 02:20 601.32000000 601.32000000 601.32000000 601.33000000 607.05937480 4.27297851 7 1520303100 2018.03.06 02:25 601.32000000 599.60000000 599.50000000 601.32000000 606.34895816 4.70952362 83 1520303400 2018.03.06 02:30 599.60000000 599.50000000 599.50000000 599.60000000 605.69667643 5.09515821 28 1520303700 2018.03.06 02:35 599.50000000 599.73000000 596.76000000 599.73000000 605.12842153 5.34198896 106 1520304000 2018.03.06 02:40 599.74000000 598.16000000 597.52000000 599.81000000 604.46476234 5.53295746 60 1520304300 2018.03.06 02:45 598.16000000 597.70000000 596.70000000 598.71000000 603.82049926 5.62823851 118 1520304600 2018.03.06 02:50 597.80000000 599.83000000 597.80000000 599.83000000 603.44045171 5.50903691 147 1520304900 2018.03.06 02:55 599.83000000 596.90000000 596.74000000 599.83000000 602.81755155 5.52837790 108 1520305200 2018.03.06 03:00 596.90000000 597.00000000 596.70000000 597.10000000 602.26349902 5.48152088 123 1520305500 2018.03.06 03:05 597.01000000 596.10000000 595.51000000 597.01000000 601.67649911 5.45452511 75 1520305800 2018.03.06 03:10 596.10000000 594.90000000 593.50000000 596.10000000 601.03111824 5.49816451 75 1520306100 2018.03.06 03:15 594.90000000 594.90000000 593.60000000 595.40000000 600.44720222 5.44763653 139 1520306400 2018.03.06 03:20 594.90000000 594.20000000 593.60000000 594.90000000 599.85223058 4.93587412 118 1520306700 2018.03.06 03:25 594.11000000 594.60000000 593.78000000 595.20000000 599.35201814 4.04071796 103 1520307000 2018.03.06 03:30 594.10000000 594.01000000 593.54000000 594.53000000 598.84325451 3.31576396 138 1520307300 2018.03.06 03:35 594.20000000 594.10000000 594.00000000 594.80000000 598.39151599 3.12517932 72 1520307600 2018.03.06 03:40 594.11000000 594.31000000 593.51000000 594.70000000 598.00280018 3.01383473 104 1520307900 2018.03.06 03:45 594.31000000 593.61000000 593.13000000 594.40000000 597.58443826 2.69787442 161 1520308200 2018.03.06 03:50 593.30000000 596.91000000 593.30000000 596.91000000 597.52020604 2.58945845 49 1520308500 2018.03.06 03:55 596.92000000 596.68000000 596.68000000 597.51000000 597.44018642 2.42387393 96 1520308800 2018.03.06 04:00 597.49000000 596.50000000 596.22000000 597.49000000 597.35064485 2.23596862 96 1520309100 2018.03.06 04:05 596.60000000 595.81000000 595.60000000 597.33000000 597.20391677 2.13784844 108 1520309400 2018.03.06 04:10 595.81000000 596.61000000 594.90000000 596.71000000 597.14735327 2.05083327 192 1520309700 2018.03.06 04:15 596.62000000 594.70000000 594.29000000 597.40000000 596.91427201 1.90625116 157 1520310000 2018.03.06 04:20 594.70000000 593.00000000 593.00000000 595.10000000 596.54148420 1.86953272 155 1520310300 2018.03.06 04:25 593.00000000 593.00000000 592.90000000 593.90000000 596.20419999 1.84058991 170 1520310600 2018.03.06 04:30 593.00000000 593.80000000 593.00000000 594.09000000 595.97522856 1.59936964 91 1520310900 2018.03.06 04:35 593.80000000 593.69000000 592.84000000 593.87000000 595.75758775 1.53786718 81 1520311200 2018.03.06 04:40 593.69000000 593.35000000 592.83000000 593.69000000 595.52829367 1.47076290 106 1520311500 2018.03.06 04:45 593.35000000 593.10000000 592.90000000 593.35000000 595.29702761 1.43550064 121 1520311800 2018.03.06 04:50 593.10000000 592.80000000 592.80000000 593.10000000 595.05921546 1.42632283 91 1520312100 2018.03.06 04:55 592.80000000 592.62000000 592.50000000 592.91000000 594.82690922 1.43679019 118 1520312400 2018.03.06 05:00 592.70000000 592.50000000 592.50000000 592.91000000 594.60529882 1.45752061 92 1520312700 2018.03.06 05:05 592.50000000 591.24000000 591.10000000 592.50000000 594.28479417 1.57491139 89 1520313000 2018.03.06 05:10 591.24000000 591.04000000 590.10000000 591.24000000 593.97576615 1.70382380 87 1520313300 2018.03.06 05:15 591.04000000 590.50000000 590.40000000 591.04000000 593.64474081 1.86865980 143 1520313600 2018.03.06 05:20 590.50000000 591.10000000 590.50000000 591.10000000 593.40238454 1.96065508 99 1520313900 2018.03.06 05:25 591.10000000 591.81000000 591.04000000 592.01000000 593.25072887 2.00821580 110 1520314200 2018.03.06 05:30 591.81000000 592.11000000 591.30000000 592.21000000 593.14208802 1.85756683 112 1520314500 2018.03.06 05:35 592.11000000 591.22000000 591.04000000 592.11000000 592.95903202 1.73207297 119 1520314800 2018.03.06 05:40 591.32000000 591.50000000 591.04000000 592.05000000 592.82007659 1.56453089 144 1520315100 2018.03.06 05:45 591.51000000 592.21000000 591.13000000 592.22000000 592.76197406 1.41301286 129 1520315400 2018.03.06 05:50 592.31000000 591.60000000 591.07000000 592.31000000 592.65130986 1.11516682 33 1520315700 2018.03.06 05:55 591.61000000 591.50000000 591.50000000 591.70000000 592.54166130 1.00482284 44 1520316000 2018.03.06 06:00 591.50000000 592.51000000 591.50000000 593.22000000 592.53864594 0.99846019 138 1520316300 2018.03.06 06:05 592.51000000 593.51000000 592.51000000 593.82000000 592.63115585 1.05230884 184 1520316600 2018.03.06 06:10 593.61000000 594.20000000 593.25000000 594.71000000 592.78056958 1.14526406 177 1520316900 2018.03.06 06:15 594.20000000 595.08000000 593.93000000 595.08000000 592.99956295 1.34314425 77 1520317200 2018.03.06 06:20 595.08000000 596.10000000 595.08000000 596.31000000 593.29484267 1.64694181 159 1520317500 2018.03.06 06:25 596.11000000 595.70000000 595.68000000 596.83000000 593.52390528 1.84306676 183 1520317800 2018.03.06 06:30 595.80000000 593.92000000 592.80000000 596.74000000 593.56162858 1.85735818 189 1520318100 2018.03.06 06:35 594.02000000 593.29000000 592.60000000 594.90000000 593.53575919 1.83349575 115 1520318400 2018.03.06 06:40 593.29000000 593.30000000 592.51000000 593.40000000 593.51330594 1.80902230 82 1520318700 2018.03.06 06:45 593.30000000 593.50000000 592.60000000 593.50000000 593.51203870 1.73560660 92 1520319000 2018.03.06 06:50 593.50000000 591.90000000 591.60000000 593.50000000 593.35851121 1.62795827 111 1520319300 2018.03.06 06:55 592.10000000 592.00000000 591.59000000 592.11000000 593.22912919 1.49426947 141 1520319600 2018.03.06 07:00 592.01000000 591.60000000 591.58000000 592.30000000 593.07397403 1.43858070 134 1520319900 2018.03.06 07:05 591.60000000 592.50000000 591.60000000 592.50000000 593.01930984 1.41311928 72 1520320200 2018.03.06 07:10 592.50000000 592.00000000 591.51000000 592.60000000 592.92223271 1.41592364 57 1520320500 2018.03.06 07:15 592.00000000 594.40000000 591.53000000 594.40000000 593.06297245 1.39083282 92 1520320800 2018.03.06 07:20 594.41000000 594.51000000 594.41000000 594.67000000 593.20078460 1.37108033 150 1520321100 2018.03.06 07:25 594.51000000 594.53000000 594.50000000 594.53000000 593.32737654 1.37445893 120 1520321400 2018.03.06 07:30 594.53000000 594.59000000 594.50000000 594.59000000 593.44762639 1.33600333 140 1520321700 2018.03.06 07:35 594.59000000 594.66000000 594.46000000 595.04000000 593.56309055 1.27518470 105 1520322000 2018.03.06 07:40 594.66000000 594.38000000 594.38000000 595.83000000 593.64089145 1.25529676 135 1520322300 2018.03.06 07:45 594.38000000 594.31000000 594.30000000 594.70000000 593.70461607 1.25621899 150 1520322600 2018.03.06 07:50 594.40000000 594.30000000 594.30000000 594.51000000 593.76131930 1.25407575 121 1520322900 2018.03.06 07:55 594.30000000 594.30000000 594.30000000 594.50000000 593.81262223 1.22474870 102 1520323200 2018.03.06 08:00 594.30000000 594.41000000 594.30000000 594.55000000 593.86951535 1.12771020 115 1520323500 2018.03.06 08:05 594.41000000 595.26000000 594.41000000 595.26000000 594.00194246 1.12596860 33 1520323800 2018.03.06 08:10 595.26000000 594.50000000 594.50000000 595.26000000 594.04937651 1.14439019 89 1520324100 2018.03.06 08:15 594.50000000 594.68000000 594.50000000 595.11000000 594.10943589 1.15605566 166 1520324400 2018.03.06 08:20 594.68000000 595.00000000 594.63000000 595.31000000 594.19425152 1.17973040 184 1520324700 2018.03.06 08:25 595.00000000 594.71000000 594.50000000 595.54000000 594.24337042 1.18727892 171 1520325000 2018.03.06 08:30 594.71000000 594.40000000 594.30000000 594.71000000 594.25828752 1.06874718 125 1520325300 2018.03.06 08:35 594.40000000 594.30000000 594.30000000 594.50000000 594.26226014 0.94236696 103 1520325600 2018.03.06 08:40 594.30000000 594.30000000 594.30000000 594.40000000 594.26585441 0.73039202 98 1520325900 2018.03.06 08:45 594.30000000 594.30000000 594.30000000 594.30000000 594.26910637 0.61384757 12 1520326200 2018.03.06 08:50 594.30000000 594.30000000 594.30000000 594.40000000 594.27204862 0.34354497 70 1520326500 2018.03.06 08:55 594.30000000 594.30000000 594.30000000 594.99000000 594.27471066 0.34062655 86 1520326800 2018.03.06 09:00 594.30000000 594.30000000 594.30000000 594.40000000 594.27711917 0.33504013 97 1520327100 2018.03.06 09:05 594.30000000 594.30000000 594.30000000 594.30000000 594.27929830 0.32893947 88 1520327400 2018.03.06 09:10 594.30000000 594.30000000 594.30000000 594.30000000 594.28126989 0.32041455 27 1520327700 2018.03.06 09:15 592.10000000 591.61000000 591.60000000 592.20000000 594.02686323 0.73016796 73 1520328000 2018.03.06 09:20 591.70000000 592.21000000 591.54000000 592.51000000 593.85382864 0.88508483 155 1520328300 2018.03.06 09:25 592.40000000 592.40000000 591.70000000 593.51000000 593.71536877 0.98411613 195 1520328600 2018.03.06 09:30 592.50000000 591.93000000 591.80000000 592.90000000 593.54533365 1.11051692 143 1520328900 2018.03.06 09:35 592.00000000 592.51000000 591.67000000 592.60000000 593.44673044 1.15681884 128 1520329200 2018.03.06 09:40 592.51000000 592.20000000 591.51000000 592.51000000 593.32799421 1.21049013 134 1520329500 2018.03.06 09:45 592.20000000 592.60000000 591.51000000 593.40000000 593.25866143 1.16432425 183 1520329800 2018.03.06 09:50 592.61000000 592.21000000 591.67000000 593.00000000 593.15878891 1.18336772 190 1520330100 2018.03.06 09:55 592.40000000 592.50000000 591.52000000 592.91000000 593.09604711 1.15966640 157 1520330400 2018.03.06 10:00 592.50000000 592.51000000 591.60000000 593.11000000 593.04023310 1.09894923 150 1520330700 2018.03.06 10:05 592.51000000 592.60000000 592.33000000 592.91000000 592.99830614 1.04568827 154 1520331000 2018.03.06 10:10 592.60000000 591.04000000 590.61000000 592.60000000 592.81180079 1.11167409 129 1520331300 2018.03.06 10:15 591.04000000 591.60000000 590.31000000 591.75000000 592.69639119 1.11014133 141 1520331600 2018.03.06 10:20 591.60000000 591.90000000 591.07000000 592.01000000 592.62054441 1.07430675 161 1520331900 2018.03.06 10:25 591.91000000 592.51000000 591.07000000 592.70000000 592.61001637 1.00763204 217 1520332200 2018.03.06 10:30 592.51000000 592.55000000 591.42000000 592.68000000 592.60430053 0.93416492 122 1520332500 2018.03.06 10:35 592.55000000 591.12000000 591.12000000 593.00000000 592.46293857 0.90221771 115 1520332800 2018.03.06 10:40 591.20000000 591.05000000 591.05000000 591.41000000 592.32837299 0.84535382 73 1520333100 2018.03.06 10:45 591.05000000 591.04000000 591.04000000 591.05000000 592.20567080 0.75302733 67 1520333400 2018.03.06 10:50 591.04000000 591.04000000 591.04000000 591.04000000 592.09465454 0.61047475 4 1520333700 2018.03.06 10:55 591.04000000 591.11000000 591.04000000 591.60000000 592.00087791 0.62258015 102 1520334000 2018.03.06 11:00 591.04000000 591.04000000 591.04000000 591.71000000 591.90936573 0.64540953 131 1520334300 2018.03.06 11:05 591.11000000 591.04000000 591.04000000 591.91000000 591.82656900 0.65717594 70 1520334600 2018.03.06 11:10 591.04000000 591.30000000 590.69000000 591.30000000 591.77641957 0.66513252 127 1520334900 2018.03.06 11:15 591.31000000 591.41000000 591.05000000 591.41000000 591.74152247 0.64759770 47 1520335200 2018.03.06 11:20 591.50000000 591.30000000 591.04000000 591.61000000 591.69947271 0.64394668 53 1520335500 2018.03.06 11:25 591.40000000 591.31000000 591.04000000 591.52000000 591.66238007 0.61348874 79 1520335800 2018.03.06 11:30 591.40000000 591.91000000 591.04000000 591.91000000 591.68596292 0.60681231 72 1520336100 2018.03.06 11:35 591.91000000 591.61000000 591.04000000 591.91000000 591.67872836 0.57745538 21 1520336400 2018.03.06 11:40 591.61000000 591.61000000 591.61000000 591.61000000 591.67218280 0.54488739 6 1520336700 2018.03.06 11:45 591.61000000 591.30000000 591.04000000 591.61000000 591.63673682 0.49552711 35 1520337000 2018.03.06 11:50 591.30000000 592.36000000 590.51000000 592.40000000 591.70561902 0.52604408 99 1520337300 2018.03.06 11:55 592.36000000 593.52000000 592.36000000 593.65000000 591.87841721 0.71176253 205 1520337600 2018.03.06 12:00 593.52000000 591.70000000 591.53000000 593.52000000 591.86142510 0.70619566 190 1520337900 2018.03.06 12:05 591.90000000 590.51000000 590.51000000 592.52000000 591.73271795 0.70024199 166 1520338200 2018.03.06 12:10 590.70000000 586.33000000 584.94000000 590.80000000 591.21817338 1.26999371 157 1520338500 2018.03.06 12:15 586.40000000 586.00000000 585.90000000 586.71000000 590.72120449 1.71141866 136 1520338800 2018.03.06 12:20 586.00000000 584.87000000 584.87000000 586.00000000 590.16394692 2.19729491 131 1520339100 2018.03.06 12:25 584.87000000 584.87000000 584.87000000 585.51000000 589.65976150 2.56699799 125 1520339400 2018.03.06 12:30 584.87000000 583.54000000 581.65000000 585.12000000 589.07692707 3.00396999 140 1520339700 2018.03.06 12:35 583.54000000 582.10000000 582.00000000 583.68000000 588.41245782 3.49717228 126 1520340000 2018.03.06 12:40 582.10000000 581.51000000 581.50000000 582.10000000 587.75508089 3.93426013 41 1520340300 2018.03.06 12:45 581.52000000 581.51000000 581.50000000 581.76000000 587.16031128 4.26176995 61 1520340600 2018.03.06 12:50 581.51000000 581.62000000 581.51000000 581.62000000 586.63266259 4.47795485 20 1520340900 2018.03.06 12:55 581.51000000 581.50000000 581.50000000 581.60000000 586.14383758 4.62200719 53 1520341200 2018.03.06 13:00 581.50000000 580.88000000 580.83000000 581.50000000 585.64251971 4.74940645 33 1520341500 2018.03.06 13:05 580.88000000 580.87000000 580.87000000 580.88000000 585.18799403 4.80429326 46 1520341800 2018.03.06 13:10 580.87000000 580.87000000 580.87000000 580.87000000 584.77675650 4.74903740 2 1520342400 2018.03.06 13:20 580.88000000 580.60000000 580.60000000 580.89000000 584.37897017 4.66345517 88 1520342700 2018.03.06 13:25 580.60000000 576.80000000 576.80000000 580.60000000 583.65716348 4.78920642 125 1520343000 2018.03.06 13:30 576.80000000 576.80000000 576.80000000 576.80000000 583.00410029 4.81250295 23 1520343300 2018.03.06 13:35 576.80000000 576.71000000 576.70000000 576.80000000 582.40466217 4.61575153 35 1520343600 2018.03.06 13:40 576.70000000 576.50000000 576.50000000 576.73000000 581.84231339 4.13212551 24 1520343900 2018.03.06 13:45 576.50000000 576.50000000 576.50000000 576.50000000 581.33352164 3.68762751 5 1520344200 2018.03.06 13:50 576.50000000 576.80000000 576.50000000 576.80000000 580.90175768 3.19257063 7 1520344500 2018.03.06 13:55 576.50000000 576.61000000 576.50000000 576.81000000 580.49301885 3.06186145 59 1520344800 2018.03.06 14:00 576.70000000 576.90000000 576.50000000 577.79000000 580.15082658 2.86839750 99 1520345100 2018.03.06 14:05 576.91000000 576.70000000 576.60000000 577.02000000 579.82217643 2.71956822 14 1520345700 2018.03.06 14:15 576.75000000 574.50000000 574.00000000 576.75000000 579.31530248 2.63678234 133 1520346000 2018.03.06 14:20 574.50000000 574.10000000 574.00000000 574.70000000 578.81860701 2.62218484 33 1520346300 2018.03.06 14:25 574.00000000 573.50000000 573.50000000 574.00000000 578.31207301 2.69616219 92 1520346600 2018.03.06 14:30 573.50000000 573.50000000 573.50000000 573.50000000 577.85378034 2.74849601 11 1520346900 2018.03.06 14:35 572.80000000 572.72000000 572.72000000 572.80000000 577.36484888 2.80201356 15 1520347200 2018.03.06 14:40 572.72000000 572.52000000 572.50000000 572.72000000 576.90343470 2.79386828 44 1520347500 2018.03.06 14:45 572.52000000 573.02000000 572.50000000 573.02000000 576.53358378 2.69175401 24 1520347800 2018.03.06 14:50 572.50000000 573.00000000 572.50000000 573.00000000 576.19705199 2.58132679 21 1520348100 2018.03.06 14:55 573.00000000 573.01000000 573.00000000 573.01000000 575.89352323 2.40803980 93 1520348400 2018.03.06 15:00 573.01000000 572.50000000 572.50000000 573.01000000 575.57033054 2.18389862 66 1520348700 2018.03.06 15:05 572.50000000 571.90000000 571.70000000 573.00000000 575.22077525 1.92677350 128 1520349000 2018.03.06 15:10 571.90000000 572.00000000 571.70000000 572.20000000 574.91403475 1.93698077 112 1520349300 2018.03.06 15:15 572.10000000 572.30000000 571.78000000 572.70000000 574.66507906 1.91161668 86 1520349600 2018.03.06 15:20 572.30000000 572.20000000 572.10000000 572.30000000 574.43030962 1.87354536 60 1520349900 2018.03.06 15:25 572.20000000 572.20000000 571.63000000 572.21000000 574.21789918 1.82544531 63 1520350200 2018.03.06 15:30 572.20000000 570.30000000 569.94000000 572.21000000 573.84476593 1.85830033 127 1520350500 2018.03.06 15:35 570.30000000 568.90000000 568.90000000 570.30000000 573.37383584 1.94354066 84 1520350800 2018.03.06 15:40 569.10000000 568.90000000 568.80000000 569.30000000 572.94775624 1.97239663 58 1520351100 2018.03.06 15:45 568.90000000 566.67000000 565.91000000 568.90000000 572.34987469 2.13763372 92 1520351400 2018.03.06 15:50 567.02000000 572.56000000 565.71000000 573.52000000 572.36988662 1.90769744 143 1520351700 2018.03.06 15:55 572.20000000 569.80000000 568.50000000 572.97000000 572.12513552 1.87451554 110 1520352000 2018.03.06 16:00 569.80000000 573.29000000 569.00000000 573.39000000 572.23607499 1.86668730 125 1520352300 2018.03.06 16:05 573.29000000 572.31000000 571.83000000 575.29000000 572.24311547 1.84737626 171 1520352600 2018.03.06 16:10 572.29000000 572.57000000 572.13000000 572.57000000 572.27424733 1.83795536 100 1520352900 2018.03.06 16:15 572.56000000 572.76000000 572.56000000 572.86000000 572.32050949 1.85504252 47 1520353200 2018.03.06 16:20 572.76000000 573.08000000 571.97000000 573.11000000 572.39284192 1.88899772 66 1520353500 2018.03.06 16:25 573.07000000 573.42000000 573.07000000 574.59000000 572.49066650 1.93642725 81 1520353800 2018.03.06 16:30 573.42000000 573.30000000 573.20000000 573.64000000 572.56774588 1.97423179 69 1520354100 2018.03.06 16:35 573.35000000 573.73000000 573.35000000 574.62000000 572.67843675 2.03766320 136 1520354400 2018.03.06 16:40 573.72000000 574.61000000 573.72000000 574.62000000 572.86239515 2.16317864 75 1520354700 2018.03.06 16:45 574.61000000 574.61000000 574.61000000 574.61000000 573.02883371 2.26023597 24 1520355000 2018.03.06 16:50 574.61000000 575.28000000 574.61000000 575.28000000 573.24323050 2.39508575 148 1520355300 2018.03.06 16:55 575.28000000 576.12000000 575.28000000 576.15000000 573.51720855 2.58475181 69 1520355600 2018.03.06 17:00 576.12000000 576.60000000 576.12000000 576.60000000 573.81080773 2.77906825 64 1520355900 2018.03.06 17:05 576.60000000 574.51000000 574.43000000 576.62000000 573.87739747 2.78833783 53 1520356200 2018.03.06 17:10 574.51000000 574.71000000 574.25000000 574.77000000 573.95669295 2.70795785 125 1520356500 2018.03.06 17:15 574.72000000 574.76000000 574.70000000 575.03000000 574.03319838 2.49230128 135 1520356800 2018.03.06 17:20 574.76000000 575.33000000 574.70000000 575.35000000 574.15670330 2.26381886 140 1520357100 2018.03.06 17:25 575.33000000 576.53000000 574.90000000 576.53000000 574.38273156 1.65184933 136 1520357400 2018.03.06 17:30 576.54000000 577.24000000 576.54000000 577.38000000 574.65485236 1.76888353 147 1520357700 2018.03.06 17:35 577.24000000 576.91000000 576.90000000 577.86000000 574.86962833 1.51047415 116 1520358000 2018.03.06 17:40 576.91000000 576.90000000 576.90000000 577.01000000 575.06299706 1.56241263 124 1520358300 2018.03.06 17:45 576.90000000 576.10000000 575.30000000 576.90000000 575.16175924 1.46537868 104 1520358600 2018.03.06 17:50 576.10000000 576.21000000 575.63000000 576.70000000 575.26159170 1.37172296 160 1520358900 2018.03.06 17:55 576.21000000 575.02000000 574.40000000 576.40000000 575.23858296 1.25362319 169 1520359200 2018.03.06 18:00 575.02000000 574.25000000 574.25000000 575.40000000 575.14443220 1.18710121 143 1520359500 2018.03.06 18:05 574.25000000 574.90000000 573.20000000 574.90000000 575.12115295 1.12918975 153 1520359800 2018.03.06 18:10 574.91000000 575.10000000 573.90000000 575.22000000 575.11913838 1.05388595 192 1520360100 2018.03.06 18:15 575.10000000 574.20000000 573.32000000 575.21000000 575.03160139 1.06292515 175 1520360400 2018.03.06 18:20 574.20000000 573.70000000 573.30000000 574.20000000 574.90478221 1.15392028 157 1520360700 2018.03.06 18:25 573.70000000 574.00000000 573.20000000 574.00000000 574.81861248 1.20999082 178 1520361000 2018.03.06 18:30 574.01000000 574.50000000 574.01000000 575.01000000 574.78826843 1.22207590 122 1520361300 2018.03.06 18:35 574.51000000 574.17000000 574.17000000 574.70000000 574.72938572 1.21881850 151 1520361600 2018.03.06 18:40 574.17000000 574.17000000 574.17000000 574.51000000 574.67611089 1.17259437 163 1520361900 2018.03.06 18:45 574.17000000 574.70000000 574.17000000 574.70000000 574.67838605 1.17106118 72 1520362200 2018.03.06 18:50 574.70000000 574.60000000 574.17000000 574.70000000 574.67092071 1.17428926 57 1520362500 2018.03.06 18:55 574.60000000 574.70000000 574.17000000 575.01000000 574.67369016 1.17298388 59 1520362800 2018.03.06 19:00 574.80000000 574.82000000 574.17000000 575.00000000 574.68762443 1.15876428 93 1520363100 2018.03.06 19:05 574.82000000 574.18000000 574.17000000 575.30000000 574.63927925 1.10464072 100 1520363400 2018.03.06 19:10 573.30000000 573.20000000 573.20000000 573.90000000 574.50220504 1.02615500 124 1520363700 2018.03.06 19:15 573.20000000 572.00000000 571.90000000 573.21000000 574.26389979 1.07969882 129 1520364000 2018.03.06 19:20 572.01000000 572.51000000 571.90000000 572.81000000 574.09686172 1.01453113 106 1520364300 2018.03.06 19:25 572.31000000 569.30000000 569.18000000 572.51000000 573.64001775 1.45253290 108 1520364600 2018.03.06 19:30 568.08000000 568.10000000 566.99000000 569.00000000 573.11239701 1.88591832 148 1520364900 2018.03.06 19:35 568.20000000 567.81000000 567.30000000 568.70000000 572.60740682 2.27375409 163 1520365200 2018.03.06 19:40 567.91000000 569.63000000 567.40000000 569.63000000 572.32384426 2.40615463 141 1520365500 2018.03.06 19:45 569.63000000 570.01000000 569.37000000 571.00000000 572.10347814 2.44348959 161 1520365800 2018.03.06 19:50 570.01000000 570.10000000 568.97000000 570.31000000 571.91267070 2.43264031 161 1520366100 2018.03.06 19:55 570.10000000 570.20000000 569.30000000 570.70000000 571.74955921 2.44178064 106 1520366400 2018.03.06 20:00 570.20000000 570.33000000 568.00000000 570.33000000 571.61436309 2.44944867 103 1520366700 2018.03.06 20:05 570.33000000 572.80000000 570.33000000 573.70000000 571.72728089 2.38548073 157 1520367000 2018.03.06 20:10 572.62000000 573.31000000 572.21000000 573.40000000 571.87801604 2.31564830 172 1520367300 2018.03.06 20:15 573.31000000 572.50000000 572.48000000 573.60000000 571.93725261 2.26143080 108 1520367600 2018.03.06 20:20 572.50000000 572.40000000 572.33000000 572.70000000 571.98132379 2.21003834 108 1520367900 2018.03.06 20:25 572.40000000 571.60000000 570.40000000 572.40000000 571.94500724 2.12208117 163 1520368200 2018.03.06 20:30 571.60000000 569.60000000 569.40000000 571.60000000 571.72167322 2.06318676 126 1520368500 2018.03.06 20:35 569.50000000 570.20000000 569.50000000 570.30000000 571.57675196 1.95127828 84 1520368800 2018.03.06 20:40 570.21000000 571.02000000 570.21000000 571.40000000 571.52372796 1.80081724 122 1520369100 2018.03.06 20:45 571.03000000 569.80000000 569.45000000 571.12000000 571.35956339 1.68372787 120 1520369400 2018.03.06 20:50 569.81000000 567.30000000 567.22000000 569.81000000 570.97293831 1.73046463 59 1520369700 2018.03.06 20:55 567.30000000 570.67000000 567.30000000 570.79000000 570.94408704 1.70808646 139 1520370000 2018.03.06 21:00 570.79000000 570.95000000 567.30000000 570.95000000 570.94465018 1.67200206 154 1520370300 2018.03.06 21:05 570.96000000 570.21000000 569.58000000 571.62000000 570.87468350 1.61857700 154 1520370600 2018.03.06 21:10 570.21000000 570.51000000 569.96000000 572.09000000 570.83995174 1.48995865 138 1520370900 2018.03.06 21:15 570.70000000 572.01000000 570.22000000 572.01000000 570.95138490 1.36388786 131 1520371200 2018.03.06 21:20 572.01000000 572.20000000 571.50000000 572.81000000 571.07030063 1.37132444 128 1520371500 2018.03.06 21:25 572.21000000 570.10000000 569.00000000 572.41000000 570.97789104 1.35893412 175 1520371800 2018.03.06 21:30 570.20000000 570.71000000 568.30000000 570.71000000 570.95237761 1.34517789 164 1520372100 2018.03.06 21:35 570.71000000 571.41000000 570.71000000 572.09000000 570.99596070 1.33829439 170 1520372400 2018.03.06 21:40 571.60000000 570.90000000 570.45000000 572.20000000 570.98682158 1.33028465 131 1520372700 2018.03.06 21:45 570.91000000 571.75000000 569.80000000 571.75000000 571.05950524 1.28216373 82 1520373000 2018.03.06 21:50 570.28000000 570.00000000 568.15000000 571.36000000 570.95859998 1.18449633 167 1520373300 2018.03.06 21:55 570.00000000 565.80000000 564.90000000 570.40000000 570.46730474 1.53730192 166 1520373600 2018.03.06 22:00 565.81000000 562.90000000 561.81000000 566.46000000 569.74660905 2.20445569 169 1520373900 2018.03.06 22:05 562.90000000 561.51000000 561.50000000 563.20000000 568.96217010 2.87630034 162 1520374200 2018.03.06 22:10 561.51000000 561.54000000 561.51000000 561.60000000 568.25529675 3.41550417 138 1520374500 2018.03.06 22:15 561.55000000 561.50000000 561.50000000 561.55000000 567.61193516 3.82969375 83 1520374800 2018.03.06 22:20 561.50000000 561.51000000 561.50000000 561.52000000 567.03079848 4.11422650 64 1520375100 2018.03.06 22:25 561.51000000 561.50000000 561.50000000 561.51000000 566.50405576 4.37115490 36 1520375400 2018.03.06 22:30 561.50000000 558.00000000 557.70000000 561.50000000 565.69414569 4.96090624 128 1520375700 2018.03.06 22:35 558.00000000 558.90000000 558.00000000 559.14000000 565.04708420 5.23404427 73 1520376000 2018.03.06 22:40 559.02000000 560.85000000 558.59000000 561.50000000 564.64736189 5.25429824 98 1520376300 2018.03.06 22:45 560.79000000 559.69000000 559.69000000 562.19000000 564.17523219 5.33597445 189 1520376600 2018.03.06 22:50 559.69000000 557.91000000 557.70000000 559.69000000 563.57854341 5.45987952 178 1520376900 2018.03.06 22:55 557.80000000 557.70000000 557.70000000 558.02000000 563.01868213 5.39687183 146 1520377200 2018.03.06 23:00 557.71000000 559.90000000 557.70000000 559.92000000 562.72166479 5.08851908 144 1520377500 2018.03.06 23:05 559.90000000 561.93000000 559.80000000 561.93000000 562.64626814 4.82644660 139 1520377800 2018.03.06 23:10 561.93000000 562.30000000 561.40000000 563.60000000 562.61329022 4.47946057 173 1520378100 2018.03.06 23:15 562.30000000 569.00000000 562.30000000 569.20000000 563.22154830 4.29350193 133 1520378400 2018.03.06 23:20 569.01000000 569.11000000 568.20000000 570.57000000 563.78235322 4.26129713 155 1520378700 2018.03.06 23:25 569.11000000 567.31000000 566.80000000 569.22000000 564.11831958 4.07670537 135 1520379000 2018.03.06 23:30 567.30000000 566.90000000 566.70000000 568.71000000 564.38324152 4.03939018 153 1520379300 2018.03.06 23:35 567.10000000 568.50000000 566.80000000 568.90000000 564.77531376 4.33065019 153 1520379600 2018.03.06 23:40 567.83000000 569.21000000 567.83000000 569.41000000 565.19766483 4.63259046 145 1520379900 2018.03.06 23:45 569.21000000 571.22000000 569.10000000 571.51000000 565.77122056 5.01870069 151 1520380200 2018.03.06 23:50 571.30000000 567.70000000 567.60000000 572.61000000 565.95491384 5.03334953 151 1520380500 2018.03.06 23:55 567.70000000 566.80000000 566.50000000 567.91000000 566.03539824 4.97311147 138 1520380800 2018.03.07 00:00 566.70000000 566.60000000 566.50000000 568.95000000 566.08916983 4.89285817 182 1520381100 2018.03.07 00:05 566.60000000 572.32000000 566.60000000 572.32000000 566.68258223 5.19197674 172 1520381400 2018.03.07 00:10 572.32000000 564.60000000 564.20000000 572.32000000 566.48424107 4.76919950 128 1520381700 2018.03.07 00:15 564.70000000 563.80000000 563.10000000 565.97000000 566.22859906 4.42962865 190 1520382000 2018.03.07 00:20 563.80000000 561.50000000 561.50000000 564.60000000 565.77825629 4.30923315 166 1520382300 2018.03.07 00:25 561.40000000 561.50000000 561.30000000 562.20000000 565.37080331 4.17131435 142 1520382600 2018.03.07 00:30 561.40000000 561.30000000 561.30000000 562.21000000 564.98310776 3.95786890 75 1520382900 2018.03.07 00:35 561.30000000 561.92000000 561.30000000 561.92000000 564.69138321 3.73739589 89 1520383200 2018.03.07 00:40 561.87000000 567.44000000 561.87000000 567.44000000 564.95315624 3.54348400 164 1520383500 2018.03.07 00:45 567.44000000 571.07000000 567.44000000 571.25000000 565.53571279 3.53573086 164 1520383800 2018.03.07 00:50 571.08000000 571.32000000 570.30000000 571.68000000 566.08659728 3.51986436 118 1520384100 2018.03.07 00:55 571.33000000 576.55000000 571.33000000 576.55000000 567.08311183 3.99338415 79 1520384400 2018.03.07 01:00 576.57000000 576.44000000 576.44000000 576.57000000 567.97424403 4.45128406 9 1520384700 2018.03.07 01:05 575.73000000 574.00000000 573.61000000 576.44000000 568.54812555 4.67627373 163 1520385000 2018.03.07 01:10 573.70000000 569.32000000 569.00000000 573.71000000 568.62163741 4.67168480 168 1520385300 2018.03.07 01:15 569.32000000 569.90000000 569.32000000 570.70000000 568.74338623 4.69221599 101 1520385600 2018.03.07 01:20 569.50000000 569.00000000 568.48000000 570.00000000 568.76782563 4.69422211 44 1520385900 2018.03.07 01:25 569.13000000 569.90000000 569.08000000 569.90000000 568.87565176 4.68446708 32 1520386200 2018.03.07 01:30 569.00000000 571.20000000 569.00000000 571.20000000 569.09701826 4.73692846 22 1520386500 2018.03.07 01:35 571.21000000 573.10000000 571.21000000 574.92000000 569.47825462 4.84462974 157 1520386800 2018.03.07 01:40 573.10000000 573.80000000 572.30000000 574.00000000 569.88984942 4.95520148 156 1520387100 2018.03.07 01:45 573.90000000 574.00000000 572.58000000 574.00000000 570.28129233 5.08805518 123 1520387400 2018.03.07 01:50 574.10000000 575.01000000 572.40000000 575.82000000 570.73164544 5.11915959 154 1520387700 2018.03.07 01:55 574.11000000 575.20000000 574.11000000 575.52000000 571.15720302 5.04557870 171 1520388000 2018.03.07 02:00 575.20000000 574.70000000 574.11000000 575.62000000 571.49461225 4.66418719 166 1520388300 2018.03.07 02:05 574.70000000 576.20000000 574.70000000 576.71000000 571.94274442 4.24283651 194 1520388600 2018.03.07 02:10 576.20000000 576.10000000 575.70000000 576.70000000 572.33867352 3.61518093 165 1520388900 2018.03.07 02:15 576.10000000 575.01000000 574.54000000 576.30000000 572.59308557 2.78315427 142 1520389200 2018.03.07 02:20 575.10000000 573.50000000 573.50000000 575.59000000 572.67945837 2.52003474 159 1520389500 2018.03.07 02:25 573.60000000 573.70000000 573.24000000 575.21000000 572.77665281 2.47850761 170 1520389800 2018.03.07 02:30 573.80000000 575.02000000 573.80000000 575.30000000 572.99030493 2.44741573 195 1520390100 2018.03.07 02:35 575.02000000 575.12000000 575.02000000 575.12000000 573.19313303 2.32657869 167 1520390400 2018.03.07 02:40 575.12000000 575.59000000 575.12000000 575.59000000 573.42140607 2.25820738 82 1520390700 2018.03.07 02:45 575.37000000 575.53000000 575.37000000 575.59000000 573.62222454 2.30125154 10 1520391000 2018.03.07 02:50 575.54000000 574.31000000 574.30000000 576.01000000 573.68772697 2.09181147 99 1520391300 2018.03.07 02:55 574.50000000 575.81000000 574.50000000 576.27000000 573.88984821 1.93952848 99 1520391600 2018.03.07 03:00 575.82000000 577.01000000 575.82000000 577.02000000 574.18700552 1.66863227 103 1520391900 2018.03.07 03:05 576.65000000 577.07000000 576.40000000 577.07000000 574.46157642 1.41168553 165 1520392200 2018.03.07 03:10 577.07000000 577.31000000 576.93000000 577.66000000 574.73285486 1.25071155 146 1520392500 2018.03.07 03:15 577.31000000 577.41000000 577.17000000 577.47000000 574.98782106 1.23670156 170 1520392800 2018.03.07 03:20 577.41000000 577.51000000 577.41000000 577.52000000 575.22802858 1.24977289 139 1520393100 2018.03.07 03:25 577.52000000 577.00000000 576.80000000 578.16000000 575.39678776 1.22916557 86 1520393400 2018.03.07 03:30 577.00000000 577.08000000 576.63000000 577.10000000 575.55709369 1.24038937 111 1520393700 2018.03.07 03:35 577.08000000 579.35000000 577.08000000 579.35000000 575.91832286 1.43181057 83 1520394000 2018.03.07 03:40 579.36000000 579.73000000 579.13000000 579.73000000 576.28133973 1.60630444 37 1520394300 2018.03.07 03:45 579.72000000 581.25000000 579.72000000 581.37000000 576.75454547 1.95239392 93 1520394600 2018.03.07 03:50 581.40000000 582.12000000 581.05000000 582.33000000 577.26554114 2.32862949 120 1520394900 2018.03.07 03:55 582.13000000 582.21000000 581.64000000 582.25000000 577.73644199 2.58677857 130 1520395200 2018.03.07 04:00 582.22000000 582.44000000 581.87000000 582.62000000 578.18439989 2.68283385 92 1520395500 2018.03.07 04:05 582.44000000 582.46000000 582.44000000 582.46000000 578.59159990 2.71440098 72 1520395800 2018.03.07 04:10 582.46000000 582.29000000 582.29000000 582.46000000 578.94382848 2.76621939 51 1520396100 2018.03.07 04:15 582.29000000 579.21000000 578.65000000 582.29000000 578.96917815 2.63453112 168 1520396400 2018.03.07 04:20 579.21000000 580.10000000 578.90000000 580.51000000 579.07687547 2.54339635 187 1520396700 2018.03.07 04:25 580.39000000 575.50000000 574.93000000 580.42000000 578.73622066 2.53905789 185 1520397000 2018.03.07 04:30 575.51000000 575.42000000 574.08000000 576.60000000 578.42039012 2.49582746 208 1520397300 2018.03.07 04:35 575.43000000 573.30000000 572.50000000 575.61000000 577.93273392 2.79216732 168 1520397600 2018.03.07 04:40 573.30000000 574.01000000 573.30000000 575.20000000 577.55914022 3.03148978 151 1520397900 2018.03.07 04:45 574.01000000 574.91000000 573.41000000 575.63000000 577.30684115 3.17532136 166 1520398200 2018.03.07 04:50 574.91000000 574.91000000 573.60000000 575.62000000 577.07857056 3.30543201 149 1520398500 2018.03.07 04:55 575.10000000 574.41000000 573.30000000 575.10000000 576.82442098 3.45569352 162 1520398800 2018.03.07 05:00 574.60000000 574.51000000 573.56000000 575.41000000 576.60399994 3.57794455 169 1520399100 2018.03.07 05:05 574.70000000 573.10000000 573.04000000 574.91000000 576.27028566 3.79400118 151 1520399400 2018.03.07 05:10 573.10000000 571.60000000 571.03000000 573.10000000 575.82549655 4.10729610 112 1520399700 2018.03.07 05:15 571.70000000 571.10000000 571.10000000 571.80000000 575.37544926 4.33948377 83 1520400000 2018.03.07 05:20 571.10000000 571.10000000 571.03000000 571.30000000 574.96826361 4.48562866 100 1520400300 2018.03.07 05:25 571.10000000 571.50000000 571.03000000 571.50000000 574.63795279 4.44351008 94 1520400600 2018.03.07 05:30 571.50000000 571.10000000 571.03000000 571.80000000 574.30100491 4.29425065 107 1520400900 2018.03.07 05:35 571.10000000 571.10000000 571.10000000 571.80000000 573.99614730 4.05814037 99 1520401200 2018.03.07 05:40 571.10000000 568.20000000 568.06000000 571.10000000 573.44413327 3.92873260 147 1520401500 2018.03.07 05:45 568.20000000 566.80000000 566.60000000 568.20000000 572.81135867 3.78323212 116 1520401800 2018.03.07 05:50 566.80000000 568.40000000 566.60000000 568.40000000 572.39122928 3.33772338 130 1520402100 2018.03.07 05:55 568.29000000 567.01000000 566.90000000 569.68000000 571.87873125 3.24641976 121 1520402400 2018.03.07 06:00 567.11000000 568.70000000 567.10000000 568.80000000 571.57599494 2.78020874 153 1520402700 2018.03.07 06:05 568.71000000 568.80000000 567.40000000 569.64000000 571.31161447 2.71554089 178 1520403000 2018.03.07 06:10 568.80000000 567.60000000 567.04000000 569.11000000 570.95812738 2.68328675 155 1520403300 2018.03.07 06:15 567.70000000 568.03000000 566.63000000 568.06000000 570.67925810 2.71457172 122 1520403600 2018.03.07 06:20 568.03000000 567.01000000 566.50000000 568.04000000 570.32980495 2.73502636 105 1520403900 2018.03.07 06:25 567.10000000 567.43000000 566.54000000 567.90000000 570.05363305 2.61008926 123 1520404200 2018.03.07 06:30 567.50000000 568.20000000 567.50000000 568.30000000 569.87709657 2.39613580 72 1520404500 2018.03.07 06:35 568.20000000 566.80000000 566.60000000 568.20000000 569.58403975 2.23526716 86 1520404800 2018.03.07 06:40 566.80000000 566.70000000 566.50000000 566.80000000 569.30936930 1.99031330 123 1520405100 2018.03.07 06:45 566.80000000 566.23000000 566.23000000 566.80000000 569.01609603 1.85156997 139 1520405400 2018.03.07 06:50 566.23000000 565.00000000 565.00000000 566.23000000 568.63361070 1.87894083 116 1520405700 2018.03.07 06:55 565.00000000 564.76000000 564.76000000 565.00000000 568.26469539 1.91375233 22 1520406000 2018.03.07 07:00 564.53000000 564.62000000 564.53000000 564.66000000 567.91758155 1.91123110 101 1520406300 2018.03.07 07:05 564.62000000 565.12000000 564.62000000 565.12000000 567.65114521 1.78528249 79 1520406600 2018.03.07 07:10 565.12000000 564.46000000 563.17000000 565.12000000 567.34722662 1.68158566 90 1520406900 2018.03.07 07:15 564.47000000 564.70000000 564.47000000 564.72000000 567.09510980 1.49182288 112 1520407200 2018.03.07 07:20 564.70000000 563.78000000 563.78000000 564.70000000 566.77938505 1.56289163 149 1520407500 2018.03.07 07:25 563.78000000 563.67000000 563.67000000 563.90000000 566.48325314 1.66132474 136 1520407800 2018.03.07 07:30 563.67000000 563.00000000 563.00000000 564.39000000 566.15151475 1.73957504 43 1520408100 2018.03.07 07:35 563.00000000 562.80000000 562.80000000 563.20000000 565.83232287 1.86370390 104 1520408400 2018.03.07 07:40 562.80000000 561.14000000 561.14000000 562.80000000 565.38543498 2.01471876 110 1520408700 2018.03.07 07:45 561.03000000 559.70000000 558.80000000 561.03000000 564.84396498 2.23802023 133 1520409000 2018.03.07 07:50 559.70000000 558.90000000 558.80000000 559.70000000 564.27787308 2.53822012 146 1520409300 2018.03.07 07:55 558.90000000 558.80000000 558.80000000 558.90000000 563.75617088 2.71447093 91 1520409600 2018.03.07 08:00 558.80000000 555.60000000 555.04000000 558.80000000 562.97939270 3.23729402 47 1520409900 2018.03.07 08:05 555.73000000 555.40000000 555.06000000 557.30000000 562.25754578 3.58721286 152 1520410200 2018.03.07 08:10 555.40000000 552.60000000 552.60000000 555.50000000 561.33777951 4.06026419 151 1520410500 2018.03.07 08:15 552.60000000 552.61000000 552.50000000 552.90000000 560.50656241 4.44175442 75 1520410800 2018.03.07 08:20 552.60000000 551.80000000 551.80000000 552.83000000 559.67736599 4.76099118 62 1520411100 2018.03.07 08:25 551.80000000 549.70000000 549.60000000 551.80000000 558.72714066 5.18061915 111 1520411400 2018.03.07 08:30 549.80000000 550.00000000 549.61000000 550.00000000 557.89598441 5.48512255 41 1520411700 2018.03.07 08:35 550.00000000 550.40000000 549.80000000 550.40000000 557.18208113 5.64151840 60 1520412000 2018.03.07 08:40 550.40000000 552.00000000 550.30000000 552.00000000 556.68854959 5.59157206 79 1520412300 2018.03.07 08:45 552.00000000 550.30000000 549.91000000 552.00000000 556.08011630 5.53026403 83 1520412600 2018.03.07 08:50 550.30000000 550.00000000 549.80000000 550.91000000 555.50105760 5.43720183 124 1520412900 2018.03.07 08:55 550.00000000 548.68000000 548.68000000 550.00000000 554.85143307 5.30436452 89 1520413200 2018.03.07 09:00 548.68000000 548.72000000 548.68000000 548.72000000 554.26748706 5.12839690 45 1520413500 2018.03.07 09:05 548.71000000 549.01000000 548.71000000 549.08000000 553.76677401 4.82732623 95 1520413800 2018.03.07 09:10 549.01000000 549.10000000 549.01000000 549.94000000 553.32231934 4.46855859 152 1520414100 2018.03.07 09:15 549.10000000 549.21000000 548.68000000 549.21000000 552.93066988 3.99690577 109 1520414400 2018.03.07 09:20 549.21000000 549.40000000 548.69000000 549.40000000 552.59441561 3.57504723 138 1520414700 2018.03.07 09:25 549.40000000 549.10000000 548.84000000 549.50000000 552.26161412 3.20836662 66 1520415000 2018.03.07 09:30 549.10000000 548.68000000 548.68000000 549.50000000 551.92050801 2.83286668 42 1520415300 2018.03.07 09:35 548.68000000 548.68000000 548.68000000 548.69000000 551.61188820 2.33083964 44 1520415600 2018.03.07 09:40 548.68000000 548.13000000 548.13000000 548.70000000 551.28027980 2.09795088 40 1520415900 2018.03.07 09:45 547.82000000 549.77000000 547.70000000 549.79000000 551.13644363 1.81352660 49 1520416200 2018.03.07 09:50 549.79000000 550.90000000 549.79000000 553.20000000 551.11392519 1.76785741 108 1520416500 2018.03.07 09:55 550.91000000 551.41000000 547.71000000 551.76000000 551.14212279 1.75941268 191 1520416800 2018.03.07 10:00 551.41000000 553.22000000 549.98000000 553.29000000 551.34001586 1.96265463 138 1520417100 2018.03.07 10:05 553.22000000 556.22000000 552.74000000 556.33000000 551.80477625 2.49672643 57 1520417400 2018.03.07 10:10 556.20000000 555.34000000 553.64000000 556.70000000 552.14146423 2.78314267 55 1520417700 2018.03.07 10:15 555.35000000 554.40000000 554.30000000 556.39000000 552.35656287 2.92453260 108 1520418000 2018.03.07 10:20 554.50000000 555.81000000 553.64000000 555.81000000 552.68546165 3.20504164 130 1520418300 2018.03.07 10:25 555.91000000 557.10000000 555.80000000 557.52000000 553.10589387 3.52634394 154 1520418600 2018.03.07 10:30 557.10000000 553.90000000 553.38000000 557.65000000 553.18152303 3.50103986 167 1520418900 2018.03.07 10:35 553.91000000 554.71000000 553.30000000 555.00000000 553.32709226 3.43958547 195 1520419200 2018.03.07 10:40 554.80000000 554.50000000 552.60000000 555.13000000 553.43879776 3.34110528 191 1520419500 2018.03.07 10:45 554.50000000 555.40000000 553.51000000 555.40000000 553.62557893 3.29453161 196 1520419800 2018.03.07 10:50 555.51000000 553.90000000 553.50000000 555.52000000 553.65171427 3.14543375 184 1520420100 2018.03.07 10:55 554.00000000 554.91000000 553.62000000 555.85000000 553.77155100 3.03499621 178 1520420400 2018.03.07 11:00 554.91000000 553.50000000 552.80000000 554.94000000 553.74568900 2.86688699 168 1520420700 2018.03.07 11:05 553.51000000 552.01000000 551.60000000 554.65000000 553.58038529 2.66692822 143 1520421000 2018.03.07 11:10 552.01000000 553.00000000 552.01000000 553.93000000 553.52511050 2.43006086 136 1520421300 2018.03.07 11:15 553.00000000 550.60000000 550.51000000 553.01000000 553.24652855 2.27760662 112 1520421600 2018.03.07 11:20 550.71000000 552.20000000 549.56000000 552.27000000 553.14685916 2.00541215 135 1520421900 2018.03.07 11:25 552.20000000 551.61000000 551.20000000 552.22000000 553.00049162 1.93967278 53 1520422200 2018.03.07 11:30 552.90000000 554.23000000 552.40000000 554.70000000 553.11758766 1.84951800 105 1520422500 2018.03.07 11:35 554.23000000 552.80000000 552.22000000 554.30000000 553.08734121 1.82546594 183 1520422800 2018.03.07 11:40 552.90000000 550.40000000 550.31000000 553.61000000 552.83140396 2.03387622 188 1520423100 2018.03.07 11:45 550.50000000 552.04000000 549.52000000 552.04000000 552.75603215 1.92823613 83 1520423400 2018.03.07 11:50 551.92000000 552.06000000 551.70000000 552.33000000 552.68974337 1.87227193 84 1520423700 2018.03.07 11:55 552.09000000 551.81000000 551.70000000 552.24000000 552.60595829 1.87382948 38 1520424000 2018.03.07 12:00 551.81000000 551.70000000 551.70000000 551.81000000 552.51967655 1.77058115 42 1520424300 2018.03.07 12:05 551.71000000 555.39000000 551.71000000 555.88000000 552.79304069 1.51384723 74 1520424600 2018.03.07 12:10 555.39000000 554.50000000 554.30000000 555.63000000 552.95560824 1.52139521 86 1520424900 2018.03.07 12:15 554.71000000 553.71000000 553.70000000 555.50000000 553.02745508 1.47852883 146 1520425200 2018.03.07 12:20 553.82000000 554.11000000 553.70000000 554.20000000 553.13055459 1.46756641 100 1520425500 2018.03.07 12:25 554.11000000 554.06000000 553.20000000 554.20000000 553.21907320 1.40829605 77 1520425800 2018.03.07 12:30 554.21000000 553.51000000 553.51000000 554.31000000 553.24678052 1.40797018 64 1520426100 2018.03.07 12:35 553.50000000 553.51000000 552.40000000 553.51000000 553.27184904 1.36699592 79 1520426400 2018.03.07 12:40 553.52000000 553.99000000 552.50000000 554.11000000 553.34024437 1.39735596 97 1520426700 2018.03.07 12:45 553.99000000 553.21000000 553.05000000 554.21000000 553.32784014 1.36189288 144 1520427000 2018.03.07 12:50 553.31000000 553.06000000 553.05000000 554.20000000 553.30233156 1.35390698 145 1520427300 2018.03.07 12:55 553.05000000 552.00000000 551.70000000 553.60000000 553.17829998 1.22142699 126 1520427600 2018.03.07 13:00 551.80000000 552.01000000 551.80000000 552.90000000 553.06703332 1.21727254 164 1520427900 2018.03.07 13:05 552.10000000 551.80000000 551.70000000 552.51000000 552.94636348 1.20542545 150 1520428200 2018.03.07 13:10 551.80000000 551.90000000 551.70000000 552.11000000 552.84670981 1.19239816 113 1520428500 2018.03.07 13:15 551.90000000 553.21000000 551.80000000 553.43000000 552.88130888 1.19410300 153 1520428800 2018.03.07 13:20 553.21000000 554.70000000 552.70000000 555.15000000 553.05451756 1.11032075 118 1520429100 2018.03.07 13:25 554.80000000 555.41000000 553.71000000 555.41000000 553.27884922 1.18608688 138 1520429400 2018.03.07 13:30 555.41000000 555.49000000 555.30000000 555.49000000 553.48943501 1.24400950 29 1520429700 2018.03.07 13:35 555.50000000 555.59000000 555.50000000 555.59000000 553.68948881 1.26717489 8 1520430000 2018.03.07 13:40 555.60000000 556.33000000 555.59000000 556.35000000 553.94096607 1.31401388 71 1520430300 2018.03.07 13:45 556.33000000 556.70000000 555.62000000 556.81000000 554.20373121 1.43937978 108 1520430600 2018.03.07 13:50 556.70000000 556.90000000 556.12000000 557.01000000 554.46051871 1.60333254 121 1520430900 2018.03.07 13:55 556.90000000 559.02000000 556.90000000 559.02000000 554.89475502 1.97174441 61 1520431200 2018.03.07 14:00 559.02000000 560.20000000 559.02000000 561.20000000 555.40001645 2.40563824 127 1520431500 2018.03.07 14:05 560.20000000 559.58000000 558.49000000 560.20000000 555.79811012 2.66884516 124 1520431800 2018.03.07 14:10 559.58000000 559.10000000 558.42000000 559.61000000 556.11257582 2.80896143 128 1520432100 2018.03.07 14:15 559.11000000 558.38000000 558.38000000 559.11000000 556.32852098 2.85491103 101 1520432400 2018.03.07 14:20 558.38000000 558.30000000 557.28000000 558.60000000 556.51628089 2.89197799 136 1520432700 2018.03.07 14:25 558.30000000 558.10000000 557.60000000 558.73000000 556.66711128 2.85558158 105 1520433000 2018.03.07 14:30 558.10000000 557.31000000 556.49000000 558.10000000 556.72833878 2.75634896 74 1520433300 2018.03.07 14:35 557.31000000 555.80000000 554.70000000 557.31000000 556.63992556 2.54032737 126 1520433600 2018.03.07 14:40 555.81000000 558.53000000 555.81000000 558.75000000 556.81993265 2.36654764 65 1520433900 2018.03.07 14:45 558.65000000 557.13000000 556.95000000 558.67000000 556.84946287 2.08385624 202 1520434200 2018.03.07 14:50 557.13000000 554.51000000 553.50000000 557.51000000 556.62665689 1.87468318 175 1520434500 2018.03.07 14:55 554.61000000 553.10000000 553.10000000 555.61000000 556.29078480 1.98047269 134 1520434800 2018.03.07 15:00 553.10000000 555.20000000 553.10000000 555.31000000 556.18690054 2.00510386 133 1520435100 2018.03.07 15:05 555.20000000 555.40000000 555.00000000 556.21000000 556.11195763 2.03807092 114 1520435400 2018.03.07 15:10 555.40000000 555.50000000 554.60000000 555.70000000 556.05367595 2.06494292 138 1520435700 2018.03.07 15:15 555.50000000 555.40000000 555.30000000 555.60000000 555.99142110 2.09746437 105 1520436000 2018.03.07 15:20 555.40000000 555.40000000 555.20000000 555.41000000 555.93509528 2.12730493 114 1520436300 2018.03.07 15:25 555.40000000 554.60000000 554.60000000 555.50000000 555.80794335 2.19999470 116 1520436600 2018.03.07 15:30 553.01000000 553.96000000 553.00000000 553.96000000 555.63194874 2.30330462 107 1520436900 2018.03.07 15:35 553.96000000 552.00000000 551.80000000 553.96000000 555.28604886 2.45448764 149 1520437200 2018.03.07 15:40 552.10000000 551.90000000 551.70000000 552.70000000 554.96356802 2.43497365 99 1520437500 2018.03.07 15:45 551.90000000 551.91000000 551.70000000 552.10000000 554.67275202 2.40225169 77 1520437800 2018.03.07 15:50 551.80000000 551.80000000 551.70000000 552.20000000 554.39915659 2.36073602 68 1520438100 2018.03.07 15:55 551.90000000 551.70000000 551.70000000 552.40000000 554.14209405 2.33602240 135 1520438400 2018.03.07 16:00 551.70000000 551.70000000 551.70000000 552.10000000 553.90951367 2.26571298 111 1520438700 2018.03.07 16:05 551.70000000 551.11000000 550.51000000 552.10000000 553.64289332 2.20731272 120 1520439000 2018.03.07 16:10 551.31000000 550.90000000 550.79000000 551.60000000 553.38166538 2.18330729 110 1520439300 2018.03.07 16:15 550.90000000 550.90000000 550.80000000 551.80000000 553.14531630 2.22638198 98 1520439600 2018.03.07 16:20 551.00000000 551.20000000 550.90000000 552.31000000 552.96004808 1.94301070 71 1520439900 2018.03.07 16:25 550.90000000 551.30000000 550.90000000 551.41000000 552.80194826 1.75305985 115 1520440200 2018.03.07 16:30 551.30000000 551.50000000 550.91000000 551.50000000 552.67795319 1.74153486 115 1520440500 2018.03.07 16:35 551.50000000 551.41000000 550.53000000 551.50000000 552.55719574 1.77027387 57 1520440800 2018.03.07 16:40 550.72000000 550.80000000 549.29000000 550.81000000 552.38984377 1.71884423 96 1520441100 2018.03.07 16:45 550.80000000 551.00000000 550.13000000 551.62000000 552.25747770 1.60983248 133 1520441400 2018.03.07 16:50 551.20000000 553.76000000 550.57000000 553.76000000 552.40057506 1.48730998 121 1520441700 2018.03.07 16:55 553.76000000 554.50000000 553.23000000 555.04000000 552.60052029 1.45458768 156 1520442000 2018.03.07 17:00 554.50000000 553.32000000 552.37000000 554.70000000 552.66904217 1.35208878 185 1520442300 2018.03.07 17:05 553.20000000 557.11000000 552.10000000 557.11000000 553.09199053 1.79242040 163 1520442600 2018.03.07 17:10 557.20000000 555.80000000 555.00000000 557.80000000 553.34989620 2.00663850 112 1520442900 2018.03.07 17:15 555.81000000 554.40000000 553.28000000 555.92000000 553.44990608 2.04705226 156 1520443200 2018.03.07 17:20 554.31000000 556.30000000 552.61000000 556.30000000 553.72134360 2.23609817 162 1520443500 2018.03.07 17:25 556.40000000 555.61000000 555.44000000 557.30000000 553.90121564 2.31863781 161 1520443800 2018.03.07 17:30 555.61000000 553.90000000 553.50000000 555.62000000 553.90109986 2.27048381 153 1520444100 2018.03.07 17:35 553.91000000 552.41000000 550.84000000 554.70000000 553.75909035 2.18473473 137 1520444400 2018.03.07 17:40 552.51000000 552.03000000 550.00000000 553.10000000 553.59441508 2.11553445 150 1520444700 2018.03.07 17:45 552.10000000 552.21000000 551.92000000 552.93000000 553.46256602 2.03176892 139 1520445000 2018.03.07 17:50 552.21000000 552.51000000 552.21000000 552.86000000 553.37184545 1.94609622 124 1520445300 2018.03.07 17:55 552.51000000 553.86000000 552.51000000 554.09000000 553.41833636 1.87283755 139 1520445600 2018.03.07 18:00 553.86000000 554.23000000 553.85000000 554.50000000 553.49563766 1.81756131 132 1520445900 2018.03.07 18:05 554.41000000 553.30000000 552.36000000 554.62000000 553.47700550 1.75066752 177 1520446200 2018.03.07 18:10 553.20000000 552.80000000 552.45000000 553.65000000 553.41252879 1.70516057 146 1520446500 2018.03.07 18:15 552.80000000 549.20000000 548.82000000 552.80000000 553.01133557 1.94611531 131 1520446800 2018.03.07 18:20 549.20000000 547.80000000 547.70000000 549.40000000 552.51501790 2.33154816 127 1520447100 2018.03.07 18:25 547.70000000 541.70000000 541.50000000 547.70000000 551.48501619 3.59093319 159 1520447400 2018.03.07 18:30 541.70000000 535.10000000 534.27000000 542.30000000 549.92453846 5.45928040 132 1520447700 2018.03.07 18:35 534.29000000 532.00000000 532.00000000 536.30000000 548.21743956 7.11720791 148 1520448000 2018.03.07 18:40 532.00000000 525.90000000 525.90000000 532.24000000 546.09196912 9.15625468 115 1520448300 2018.03.07 18:45 525.90000000 517.50000000 517.50000000 525.90000000 543.36892445 11.54700396 143 1520448600 2018.03.07 18:50 517.50000000 518.14000000 517.50000000 520.40000000 540.96616974 13.17808907 123 1520448900 2018.03.07 18:55 518.15000000 517.50000000 517.50000000 519.83000000 538.73129643 14.47017226 130 1520449200 2018.03.07 19:00 517.50000000 521.40000000 517.50000000 521.40000000 537.08069677 14.91100858 104 1520449500 2018.03.07 19:05 521.40000000 514.50000000 514.50000000 521.90000000 534.93015422 15.72941710 164 1520449800 2018.03.07 19:10 514.50000000 504.70000000 504.39000000 514.60000000 532.05109191 17.25841958 152 1520450100 2018.03.07 19:15 504.71000000 500.99000000 498.10000000 505.91000000 529.09289268 18.72934096 114 1520450400 2018.03.07 19:20 499.31000000 497.40000000 496.60000000 499.75000000 526.07452195 20.05471743 122 1520450700 2018.03.07 19:25 497.43000000 502.21000000 497.43000000 504.09000000 523.80171034 20.44195823 118 1520451000 2018.03.07 19:30 502.21000000 502.26000000 500.80000000 502.57000000 521.75011888 20.43797121 99 1520451300 2018.03.07 19:35 502.35000000 500.31000000 499.70000000 502.93000000 519.70820279 20.10784449 138 1520451600 2018.03.07 19:40 500.40000000 502.84000000 500.40000000 502.84000000 518.10170729 19.19675127 60 1520451900 2018.03.07 19:45 502.86000000 500.91000000 500.33000000 503.94000000 516.46440183 18.10563964 111 1520452200 2018.03.07 19:50 500.91000000 502.30000000 500.91000000 503.50000000 515.11541118 16.56430996 134 1520452500 2018.03.07 19:55 502.31000000 504.21000000 502.21000000 504.23000000 514.07680059 14.89969453 81 1520452800 2018.03.07 20:00 504.21000000 504.01000000 503.18000000 505.71000000 513.11805768 12.95013147 136 1520453100 2018.03.07 20:05 504.01000000 505.71000000 503.13000000 506.61000000 512.41252838 11.24274333 157 1520453400 2018.03.07 20:10 505.71000000 507.11000000 505.71000000 509.05000000 511.90752567 9.94853535 158 1520453700 2018.03.07 20:15 507.11000000 507.30000000 503.86000000 508.93000000 511.46871371 8.74584442 176 1520454000 2018.03.07 20:20 505.40000000 505.50000000 503.14000000 507.21000000 510.90026478 7.93213276 153 1520454300 2018.03.07 20:25 505.51000000 502.71000000 502.60000000 506.10000000 510.12023956 7.56409221 144 1520454600 2018.03.07 20:30 502.74000000 501.00000000 500.91000000 504.10000000 509.25164532 7.10219978 156 1520454900 2018.03.07 20:35 501.00000000 505.20000000 501.00000000 505.47000000 508.86577434 6.66642982 150 1520455200 2018.03.07 20:40 505.20000000 505.97000000 503.53000000 506.21000000 508.58998630 5.85820453 174 1520455500 2018.03.07 20:45 506.04000000 504.10000000 503.62000000 507.11000000 508.16236856 5.41021836 160 1520455800 2018.03.07 20:50 504.10000000 507.21000000 504.10000000 507.33000000 508.07166679 5.27940028 163 1520456100 2018.03.07 20:55 507.30000000 504.80000000 504.60000000 507.30000000 507.76007948 4.82112465 180 1520456400 2018.03.07 21:00 504.80000000 503.33000000 501.56000000 504.90000000 507.33816715 3.97750045 153 1520456700 2018.03.07 21:05 503.33000000 505.72000000 501.48000000 505.72000000 507.18405599 3.69728394 119 1520457000 2018.03.07 21:10 505.72000000 507.10000000 505.50000000 507.10000000 507.17605066 3.52319551 159 1520457300 2018.03.07 21:15 507.10000000 504.81000000 503.56000000 507.20000000 506.95071250 3.03675660 202 1520457600 2018.03.07 21:20 504.81000000 502.20000000 501.03000000 505.10000000 506.49826369 2.74714691 161 1520457900 2018.03.07 21:25 502.20000000 503.70000000 502.20000000 504.48000000 506.23176239 2.34289837 105 1520458200 2018.03.07 21:30 503.70000000 506.00000000 503.70000000 506.01000000 506.20968978 2.15868773 120 1520458500 2018.03.07 21:35 506.00000000 504.30000000 503.49000000 506.10000000 506.02781456 2.04817421 163 1520458800 2018.03.07 21:40 504.30000000 502.80000000 500.92000000 504.30000000 505.72040365 1.96710825 104 1520459100 2018.03.07 21:45 502.81000000 502.90000000 502.31000000 503.53000000 505.45179378 1.94544775 155 1520459400 2018.03.07 21:50 502.31000000 499.90000000 499.50000000 502.60000000 504.92305152 2.06858656 175 1520459700 2018.03.07 21:55 499.90000000 506.00000000 499.90000000 506.00000000 505.02561804 2.04952870 183 1520460000 2018.03.07 22:00 506.01000000 503.90000000 502.80000000 506.60000000 504.91841632 2.02074035 188 1520460300 2018.03.07 22:05 503.90000000 505.77000000 502.90000000 506.02000000 504.99951953 1.99422333 177 1520460600 2018.03.07 22:10 505.90000000 505.80000000 504.74000000 507.00000000 505.07575576 1.81097227 165 1520460900 2018.03.07 22:15 505.80000000 504.25000000 502.35000000 506.52000000 504.99711236 1.79804683 169 1520461200 2018.03.07 22:20 504.25000000 505.80000000 503.31000000 506.01000000 505.07357785 1.81570014 182 1520461500 2018.03.07 22:25 505.80000000 502.71000000 500.85000000 505.90000000 504.84847519 1.81621378 203 1520461800 2018.03.07 22:30 502.71000000 503.91000000 502.33000000 504.31000000 504.75909660 1.72368576 206 1520462100 2018.03.07 22:35 503.90000000 503.22000000 501.72000000 504.01000000 504.61251598 1.71720390 194 1520462400 2018.03.07 22:40 502.62000000 500.20000000 499.50000000 503.82000000 504.19227636 1.88240799 203 1520462700 2018.03.07 22:45 500.20000000 500.21000000 499.70000000 501.70000000 503.81301194 2.01153074 177 1520463000 2018.03.07 22:50 500.21000000 503.23000000 499.80000000 503.68000000 503.75748700 1.87090864 208 1520463300 2018.03.07 22:55 503.30000000 502.80000000 502.41000000 503.93000000 503.66629776 1.85700211 197 1520463600 2018.03.07 23:00 502.80000000 504.31000000 502.42000000 505.59000000 503.72760273 1.83720928 194 1520463900 2018.03.07 23:05 504.40000000 502.90000000 502.50000000 504.40000000 503.64878343 1.84039458 181 1520464200 2018.03.07 23:10 503.00000000 503.12000000 502.42000000 504.20000000 503.59842310 1.76132094 184 1520464500 2018.03.07 23:15 503.20000000 503.83000000 502.43000000 503.83000000 503.62047804 1.75799079 176 1520464800 2018.03.07 23:20 503.83000000 505.89000000 503.83000000 507.04000000 503.83662299 1.84368098 138 1520465100 2018.03.07 23:25 505.89000000 509.31000000 504.50000000 509.51000000 504.35789699 2.26005353 162 1520465400 2018.03.07 23:30 509.41000000 508.54000000 507.60000000 509.60000000 504.75619252 2.28153619 135 1520465700 2018.03.07 23:35 508.72000000 508.30000000 506.63000000 509.11000000 505.09369799 2.47190754 145 1520466000 2018.03.07 23:40 508.31000000 508.10000000 506.56000000 508.60000000 505.38001247 2.61723694 162 1520466300 2018.03.07 23:45 507.90000000 509.20000000 507.10000000 509.20000000 505.74382080 2.85303068 74 1520466600 2018.03.07 23:50 509.21000000 509.24000000 508.60000000 510.04000000 506.07679025 3.06397842 139 1520466900 2018.03.07 23:55 509.00000000 508.80000000 508.45000000 509.40000000 506.33614356 3.18179441 109 1520467200 2018.03.08 00:00 508.70000000 509.06000000 508.70000000 509.51000000 506.59555846 3.32602805 95 1520467500 2018.03.08 00:05 509.06000000 509.77000000 508.60000000 509.77000000 506.89788623 3.38321722 48 1520467800 2018.03.08 00:10 509.77000000 511.32000000 509.00000000 511.51000000 507.31903992 3.58529649 157 1520468100 2018.03.08 00:15 511.32000000 510.41000000 510.07000000 511.40000000 507.61341707 3.61991664 138 1520468400 2018.03.08 00:20 510.93000000 512.43000000 510.93000000 513.30000000 508.07213925 3.50053037 146 1520468700 2018.03.08 00:25 512.52000000 512.50000000 512.23000000 513.60000000 508.49384028 3.26721340 170 1520469000 2018.03.08 00:30 513.00000000 512.17000000 511.51000000 513.11000000 508.84395073 3.21921461 163 1520469300 2018.03.08 00:35 512.31000000 509.90000000 507.90000000 512.70000000 508.94452685 2.94635224 140 1520469600 2018.03.08 00:40 509.90000000 511.27000000 509.90000000 511.27000000 509.16600048 2.82651382 136 1520469900 2018.03.08 00:45 511.26000000 514.15000000 511.26000000 514.15000000 509.64066710 2.70258611 86 1520470200 2018.03.08 00:50 514.15000000 513.41000000 511.88000000 514.30000000 509.99965119 2.41773580 145 1520470500 2018.03.08 00:55 513.41000000 511.70000000 509.61000000 513.41000000 510.16158917 2.00606749 163 1520470800 2018.03.08 01:00 511.70000000 510.70000000 509.18000000 513.37000000 510.21286639 1.75868287 179 1520471100 2018.03.08 01:05 510.70000000 511.70000000 510.70000000 511.70000000 510.35449816 1.75034133 128 1520471400 2018.03.08 01:10 509.57000000 509.40000000 508.91000000 512.11000000 510.26359358 1.73534851 164 1520471700 2018.03.08 01:15 509.40000000 508.80000000 507.10000000 509.40000000 510.12420371 1.75136054 142 1520472000 2018.03.08 01:20 508.80000000 509.91000000 506.97000000 509.91000000 510.10380336 1.70069122 165 1520472300 2018.03.08 01:25 510.01000000 508.70000000 507.81000000 510.81000000 509.97010780 1.77348476 124 1520472600 2018.03.08 01:30 508.70000000 510.30000000 508.21000000 511.09000000 510.00152611 1.75260364 174 1520472900 2018.03.08 01:35 510.30000000 513.47000000 509.63000000 513.49000000 510.33185695 1.73639611 109 1520473200 2018.03.08 01:40 513.48000000 513.10000000 511.10000000 513.64000000 510.59548962 1.70288533 149 1520473500 2018.03.08 01:45 512.01000000 511.17000000 510.41000000 513.01000000 510.65020490 1.67492036 165 1520473800 2018.03.08 01:50 511.17000000 507.21000000 507.20000000 511.40000000 510.32256634 1.94675896 117 1520474100 2018.03.08 01:55 507.20000000 504.71000000 503.51000000 507.21000000 509.78803621 2.48959398 90 1520474400 2018.03.08 02:00 504.71000000 503.81000000 503.51000000 504.78000000 509.21869943 2.94303439 108 1520474700 2018.03.08 02:05 503.82000000 505.50000000 503.82000000 506.34000000 508.86453758 3.08733459 182 1520475000 2018.03.08 02:10 505.50000000 505.80000000 503.76000000 506.28000000 508.57267686 3.16993413 180 1520475300 2018.03.08 02:15 506.09000000 507.75000000 503.77000000 507.75000000 508.49432668 3.18837595 174 1520475600 2018.03.08 02:20 507.78000000 508.25000000 505.62000000 508.82000000 508.47105747 3.13524822 102 1520475900 2018.03.08 02:25 508.25000000 510.58000000 506.78000000 510.58000000 508.67190914 2.85439991 143 1520476200 2018.03.08 02:30 509.78000000 509.39000000 507.67000000 510.09000000 508.74029875 2.64525452 122 1520476500 2018.03.08 02:35 509.55000000 509.71000000 507.30000000 510.09000000 508.83265125 2.56267950 179 1520476800 2018.03.08 02:40 509.71000000 507.60000000 506.51000000 510.61000000 508.71525589 2.54659764 195 1520477100 2018.03.08 02:45 507.60000000 507.69000000 506.51000000 507.83000000 508.61761247 2.46730787 138 1520477400 2018.03.08 02:50 507.69000000 507.60000000 507.60000000 509.33000000 508.52069700 2.47094115 57 1520477700 2018.03.08 02:55 509.06000000 508.00000000 507.53000000 509.06000000 508.47110681 2.47322707 205 1520478000 2018.03.08 03:00 508.10000000 509.10000000 507.56000000 509.20000000 508.53100140 2.45694672 98 1520478300 2018.03.08 03:05 509.10000000 509.94000000 508.51000000 509.94000000 508.66519174 2.48024702 104 1520478600 2018.03.08 03:10 509.95000000 510.51000000 508.70000000 510.52000000 508.84088777 2.50228705 86 1520478900 2018.03.08 03:15 510.61000000 512.01000000 510.00000000 512.41000000 509.14270798 2.45076374 110 1520479200 2018.03.08 03:20 512.02000000 511.12000000 510.22000000 512.78000000 509.33102150 2.39671905 187 1520479500 2018.03.08 03:25 511.15000000 510.30000000 509.71000000 512.18000000 509.42330517 2.41154988 205 1520479800 2018.03.08 03:30 510.31000000 512.02000000 510.31000000 513.00000000 509.67060944 2.52808955 184 1520480100 2018.03.08 03:35 512.03000000 507.95000000 507.95000000 512.10000000 509.50674187 2.24230968 177 1520480400 2018.03.08 03:40 508.00000000 508.30000000 507.80000000 508.41000000 509.39181408 1.83432219 151 1520480700 2018.03.08 03:45 508.31000000 508.90000000 507.73000000 508.90000000 509.34497464 1.61146328 146 1520481000 2018.03.08 03:50 508.90000000 505.51000000 503.26000000 508.90000000 508.97973896 1.63299532 161 1520481300 2018.03.08 03:55 505.51000000 507.90000000 505.43000000 507.90000000 508.87690668 1.63968539 188 1520481600 2018.03.08 04:00 507.90000000 504.41000000 501.30000000 509.20000000 508.45148700 1.97235484 163 1520481900 2018.03.08 04:05 504.41000000 501.70000000 501.43000000 505.40000000 507.80848823 2.52918112 116 1520482200 2018.03.08 04:10 501.70000000 502.00000000 501.70000000 505.26000000 507.25529888 2.93293401 183 1520482500 2018.03.08 04:15 502.01000000 501.20000000 500.88000000 502.59000000 506.67860375 3.31146596 150 1520482800 2018.03.08 04:20 501.00000000 499.10000000 499.00000000 502.60000000 505.95683196 3.89354285 172 1520483100 2018.03.08 04:25 499.10000000 499.31000000 498.71000000 499.31000000 505.32380035 4.32925409 86 1520483400 2018.03.08 04:30 499.40000000 498.90000000 498.71000000 499.61000000 504.71200984 4.71685961 111 1520483700 2018.03.08 04:35 498.80000000 499.10000000 498.71000000 500.61000000 504.17753271 4.99068526 104 1520484000 2018.03.08 04:40 499.11000000 499.00000000 498.80000000 500.10000000 503.68443436 5.15195810 96 1520484300 2018.03.08 04:45 499.50000000 498.86000000 498.80000000 499.60000000 503.22496442 5.20409114 135 1520484600 2018.03.08 04:50 498.86000000 497.70000000 497.60000000 498.96000000 502.69877733 5.22743649 136 1520484900 2018.03.08 04:55 497.80000000 497.60000000 497.50000000 498.00000000 502.21317949 5.03465066 91 1520485200 2018.03.08 05:00 497.60000000 497.70000000 497.50000000 498.40000000 501.78335287 4.81160492 133 1520485500 2018.03.08 05:05 497.70000000 497.60000000 497.50000000 498.51000000 501.38493831 4.57393815 84 1520485800 2018.03.08 05:10 497.60000000 498.30000000 497.60000000 498.41000000 501.09113466 3.99074089 80 1520486100 2018.03.08 05:15 498.41000000 497.81000000 497.50000000 499.05000000 500.77864565 3.76575618 157 1520486400 2018.03.08 05:20 497.81000000 498.80000000 497.50000000 499.88000000 500.59020321 3.39190333 197 1520486700 2018.03.08 05:25 498.80000000 498.90000000 498.03000000 500.31000000 500.42923147 2.83789486 212 1520487000 2018.03.08 05:30 499.00000000 497.80000000 497.50000000 500.26000000 500.17882847 2.60735793 189 1520487300 2018.03.08 05:35 497.90000000 497.60000000 497.50000000 498.00000000 499.93322576 1.92731466 113 1520487600 2018.03.08 05:40 497.61000000 497.50000000 497.50000000 497.70000000 499.70148998 1.59627775 33 1520487900 2018.03.08 05:45 497.50000000 497.50000000 497.50000000 498.80000000 499.49182426 1.47603165 129 1520488200 2018.03.08 05:50 497.50000000 497.50000000 497.50000000 497.51000000 499.30212671 1.29617491 84 1520488500 2018.03.08 05:55 497.50000000 491.40000000 488.51000000 497.50000000 498.54954322 1.75402266 132 1520488800 2018.03.08 06:00 490.80000000 491.01000000 489.14000000 491.50000000 497.83149148 2.21452659 153 1520489100 2018.03.08 06:05 491.20000000 493.10000000 491.20000000 493.66000000 497.38087325 2.35238030 136 1520489400 2018.03.08 06:10 493.10000000 493.90000000 493.10000000 494.26000000 497.04936151 2.41614202 140 1520489700 2018.03.08 06:15 493.10000000 492.51000000 491.40000000 493.79000000 496.61704136 2.54165931 164 1520490000 2018.03.08 06:20 492.51000000 493.82000000 491.53000000 493.82000000 496.35065647 2.54824868 200 1520490300 2018.03.08 06:25 494.02000000 493.11000000 491.50000000 494.96000000 496.04202252 2.57263120 203 1520490600 2018.03.08 06:30 493.44000000 492.31000000 491.21000000 494.56000000 495.68659181 2.66898820 189 1520490900 2018.03.08 06:35 492.50000000 493.99000000 491.92000000 494.81000000 495.52501163 2.66178006 195 1520491200 2018.03.08 06:40 494.00000000 494.01000000 491.90000000 494.80000000 495.38072481 2.63720164 192 1520491500 2018.03.08 06:45 494.10000000 495.34000000 492.60000000 495.34000000 495.37684626 2.59000513 147 1520491800 2018.03.08 06:50 494.73000000 494.75000000 493.75000000 497.49000000 495.31714662 2.50499121 144 1520492100 2018.03.08 06:55 494.91000000 497.70000000 493.55000000 497.70000000 495.54408503 2.52700254 161 1520492400 2018.03.08 07:00 497.70000000 500.47000000 497.70000000 500.47000000 496.01321979 2.75708825 91 1520492700 2018.03.08 07:05 500.47000000 502.24000000 500.47000000 502.25000000 496.60624648 3.19821597 131 1520493000 2018.03.08 07:10 502.34000000 502.80000000 502.22000000 503.24000000 497.19612777 3.68476874 158 1520493300 2018.03.08 07:15 502.80000000 503.00000000 502.80000000 504.01000000 497.74887750 4.12240507 90 1520493600 2018.03.08 07:20 503.00000000 502.91000000 500.53000000 503.10000000 498.24041298 4.48533345 129 1520493900 2018.03.08 07:25 502.91000000 503.90000000 502.03000000 504.40000000 498.77942127 4.88584414 153 1520494200 2018.03.08 07:30 503.90000000 505.47000000 503.90000000 505.47000000 499.41661924 5.37080390 92 1520494500 2018.03.08 07:35 505.47000000 509.62000000 505.47000000 509.62000000 500.38836979 5.90997137 171 1520494800 2018.03.08 07:40 509.63000000 512.28000000 509.63000000 512.28000000 501.52090600 6.50705179 148 1520495100 2018.03.08 07:45 512.40000000 511.72000000 511.34000000 512.90000000 502.49224829 6.94971003 163 1520495400 2018.03.08 07:50 511.81000000 512.55000000 508.88000000 512.81000000 503.45012940 7.34630623 96 1520495700 2018.03.08 07:55 509.59000000 512.76000000 509.59000000 512.76000000 504.33678374 7.49271344 74 1520496000 2018.03.08 08:00 512.76000000 514.40000000 512.76000000 514.40000000 505.29518529 7.72026503 140 1520496300 2018.03.08 08:05 514.43000000 516.30000000 512.99000000 516.30000000 506.34326288 7.88684625 167 1520496600 2018.03.08 08:10 516.30000000 515.81000000 514.27000000 516.40000000 507.24485689 7.73883592 121 1520496900 2018.03.08 08:15 515.83000000 515.83000000 515.79000000 515.84000000 508.06248957 7.56166928 45 1520497200 2018.03.08 08:20 514.47000000 514.50000000 513.99000000 515.42000000 508.67558580 7.12666142 106 1520497500 2018.03.08 08:25 514.50000000 511.31000000 510.80000000 514.61000000 508.92648239 6.52980415 136 1520497800 2018.03.08 08:30 511.31000000 510.11000000 508.31000000 511.60000000 509.03919836 5.71879097 189 1520498100 2018.03.08 08:35 510.10000000 510.40000000 508.30000000 511.47000000 509.16879851 5.12704981 160 1520498400 2018.03.08 08:40 510.40000000 510.37000000 508.22000000 510.70000000 509.28319865 4.73475600 130 1520498700 2018.03.08 08:45 509.91000000 511.03000000 509.89000000 511.03000000 509.44956069 4.44541438 102 1520499000 2018.03.08 08:50 511.03000000 510.33000000 508.85000000 511.61000000 509.53341205 4.16916451 167 1520499300 2018.03.08 08:55 510.34000000 510.00000000 509.42000000 511.50000000 509.57784900 3.88883885 171 1520499600 2018.03.08 09:00 510.01000000 509.40000000 507.98000000 510.80000000 509.56091100 3.60052846 175 1520499900 2018.03.08 09:05 509.40000000 513.36000000 509.40000000 513.36000000 509.92272900 3.24618367 189 1520500200 2018.03.08 09:10 513.51000000 517.22000000 513.24000000 517.25000000 510.61770719 3.02625606 162 1520500500 2018.03.08 09:15 517.22000000 516.83000000 515.27000000 517.22000000 511.20935412 2.96237443 65 1520500800 2018.03.08 09:20 516.83000000 517.82000000 516.83000000 519.73000000 511.83893944 2.98596116 182 1520501100 2018.03.08 09:25 519.50000000 519.63000000 518.50000000 520.07000000 512.58094521 3.16840583 189 1520501400 2018.03.08 09:30 519.70000000 520.93000000 518.98000000 522.60000000 513.37609329 3.46866272 137 1520501700 2018.03.08 09:35 520.99000000 521.60000000 520.21000000 522.55000000 514.15932250 3.80368770 181 1520502000 2018.03.08 09:40 521.61000000 521.83000000 519.57000000 522.16000000 514.88986321 4.13597164 146 1520502300 2018.03.08 09:45 521.83000000 520.78000000 519.70000000 521.90000000 515.45082862 4.35702730 164 1520502600 2018.03.08 09:50 520.79000000 519.41000000 519.12000000 521.20000000 515.82789256 4.48795254 179 1520502900 2018.03.08 09:55 519.50000000 521.90000000 518.74000000 521.90000000 516.40618851 4.77185656 153 1520503200 2018.03.08 10:00 520.43000000 520.80000000 520.15000000 521.90000000 516.82464675 4.92706685 129 1520503500 2018.03.08 10:05 520.80000000 521.02000000 519.12000000 521.50000000 517.22420420 4.92580100 133 1520503800 2018.03.08 10:10 521.11000000 521.01000000 519.44000000 521.60000000 517.58475618 4.78511486 127 1520504100 2018.03.08 10:15 521.10000000 521.38000000 521.01000000 521.90000000 517.94620797 4.62055042 77 1520504400 2018.03.08 10:20 521.38000000 518.30000000 517.72000000 521.38000000 517.97990245 4.30134526 144 1520504700 2018.03.08 10:25 518.30000000 518.30000000 516.85000000 518.90000000 518.01038793 4.01069834 188 1520505000 2018.03.08 10:30 518.30000000 518.20000000 517.22000000 518.61000000 518.02844622 3.62232376 141 1520505300 2018.03.08 10:35 518.21000000 518.54000000 518.11000000 520.01000000 518.07716563 3.13491628 136 1520505600 2018.03.08 10:40 518.54000000 520.42000000 518.54000000 520.61000000 518.30029271 2.40174700 158 1520505900 2018.03.08 10:45 520.51000000 520.30000000 518.53000000 521.22000000 518.49074103 2.05154887 151 1520506200 2018.03.08 10:50 520.30000000 517.73000000 516.85000000 520.40000000 518.41828950 2.08741557 171 1520506500 2018.03.08 10:55 517.73000000 517.50000000 516.90000000 518.80000000 518.33083336 2.12953139 120 1520506800 2018.03.08 11:00 517.50000000 517.40000000 516.55000000 518.00000000 518.24218256 2.20050251 131 1520507100 2018.03.08 11:05 517.00000000 515.71000000 515.51000000 518.20000000 518.00102232 2.40938400 112 1520507400 2018.03.08 11:10 517.20000000 518.31000000 516.17000000 519.40000000 518.03044876 2.30050236 185 1520507700 2018.03.08 11:15 518.40000000 519.11000000 516.50000000 519.73000000 518.13326317 2.10783385 180 1520508000 2018.03.08 11:20 519.11000000 523.31000000 519.11000000 524.65000000 518.62628572 2.00576916 140 1520508300 2018.03.08 11:25 523.41000000 525.81000000 522.50000000 526.31000000 519.31044899 2.31060367 161 1520508600 2018.03.08 11:30 525.80000000 526.05000000 525.41000000 526.82000000 519.95231099 2.65813093 116 1520508900 2018.03.08 11:35 526.05000000 522.02000000 521.91000000 526.05000000 520.14923375 2.66190236 157 1520509200 2018.03.08 11:40 522.12000000 524.71000000 522.12000000 525.55000000 520.58359244 2.86357508 166 1520509500 2018.03.08 11:45 524.71000000 523.70000000 520.92000000 525.26000000 520.88039316 2.97973993 202 1520509800 2018.03.08 11:50 523.71000000 522.70000000 521.80000000 525.13000000 521.05368905 3.03547295 211 1520510100 2018.03.08 11:55 522.90000000 522.00000000 520.20000000 523.73000000 521.14381390 3.05947554 193 1520510400 2018.03.08 12:00 522.01000000 520.90000000 520.70000000 523.23000000 521.12059353 2.98930676 196 1520510700 2018.03.08 12:05 520.90000000 518.34000000 518.16000000 520.90000000 520.85577510 2.95622766 191 1520511000 2018.03.08 12:10 518.30000000 515.10000000 514.01000000 518.30000000 520.30760604 3.15196352 181 1520511300 2018.03.08 12:15 515.10000000 512.10000000 511.97000000 515.10000000 519.52592928 3.67814000 213 1520511600 2018.03.08 12:20 512.47000000 512.02000000 509.32000000 513.64000000 518.81107887 4.13813875 211 1520511900 2018.03.08 12:25 512.20000000 510.00000000 509.70000000 513.41000000 517.97192850 4.72182585 201 1520512200 2018.03.08 12:30 510.25000000 511.32000000 510.10000000 511.90000000 517.33841150 5.10777164 131 1520512500 2018.03.08 12:35 511.32000000 508.60000000 508.53000000 512.00000000 516.50618183 5.69792017 138 1520512800 2018.03.08 12:40 508.70000000 509.70000000 508.50000000 511.20000000 515.85797404 6.09895205 199 1520513100 2018.03.08 12:45 509.31000000 510.90000000 508.80000000 512.20000000 515.38578604 6.36515625 194 1520513400 2018.03.08 12:50 510.90000000 511.29000000 509.30000000 512.30000000 514.99571118 6.53571077 137 1520513700 2018.03.08 12:55 511.40000000 512.51000000 509.50000000 512.60000000 514.75897678 6.57693015 166 1520514000 2018.03.08 13:00 512.51000000 512.10000000 510.11000000 512.51000000 514.50574089 6.39896717 173 1520514300 2018.03.08 13:05 512.11000000 512.90000000 512.11000000 513.28000000 514.35281319 5.92881919 175 1520514600 2018.03.08 13:10 512.90000000 512.81000000 512.11000000 512.91000000 514.20587860 5.35952668 135 1520514900 2018.03.08 13:15 512.81000000 514.30000000 512.22000000 514.36000000 514.21484254 5.06552867 127 1520515200 2018.03.08 13:20 514.31000000 514.43000000 513.80000000 514.85000000 514.23533373 4.48863947 48 1520515500 2018.03.08 13:25 514.43000000 513.30000000 513.01000000 514.44000000 514.14625433 3.95661048 61 1520515800 2018.03.08 13:30 513.01000000 513.53000000 513.01000000 514.55000000 514.08756344 3.45429516 160 1520516100 2018.03.08 13:35 513.53000000 510.40000000 509.60000000 513.53000000 513.73636692 2.95296594 184 1520516400 2018.03.08 13:40 510.50000000 510.90000000 509.90000000 512.30000000 513.46623674 2.42243475 161 1520516700 2018.03.08 13:45 510.90000000 512.21000000 510.90000000 514.60000000 513.34659514 2.10426032 203 1520517000 2018.03.08 13:50 512.30000000 511.40000000 510.86000000 514.61000000 513.16120513 1.98441997 199 1520517300 2018.03.08 13:55 511.70000000 511.01000000 510.86000000 512.10000000 512.95632845 1.89463311 196 1520517600 2018.03.08 14:00 511.22000000 511.88000000 510.86000000 512.15000000 512.85382098 1.83628389 175 1520517900 2018.03.08 14:05 511.26000000 509.80000000 509.80000000 512.35000000 512.56298089 1.69763555 190 1520518200 2018.03.08 14:10 511.20000000 511.12000000 509.63000000 511.82000000 512.42555414 1.64483993 187 1520518500 2018.03.08 14:15 511.30000000 509.31000000 508.61000000 512.00000000 512.12883469 1.47308145 204 1520518800 2018.03.08 14:20 509.40000000 507.97000000 507.97000000 511.10000000 511.73275520 1.59992144 171 1520519100 2018.03.08 14:25 507.98000000 503.50000000 503.50000000 508.11000000 510.94868328 2.42954042 173 1520519400 2018.03.08 14:30 503.50000000 502.01000000 500.65000000 503.50000000 510.09738011 3.23755214 176 1520519700 2018.03.08 14:35 502.01000000 503.74000000 501.20000000 505.04000000 509.49191533 3.60306800 174 1520520000 2018.03.08 14:40 503.74000000 506.32000000 501.89000000 506.40000000 509.18982816 3.69175666 173 1520520300 2018.03.08 14:45 506.33000000 504.54000000 503.40000000 506.33000000 508.74698738 3.83289155 143 1520520600 2018.03.08 14:50 504.55000000 505.60000000 502.16000000 506.01000000 508.44727430 3.84970288 143 1520520900 2018.03.08 14:55 505.61000000 506.50000000 503.60000000 506.51000000 508.26181960 3.67786103 100 1520521200 2018.03.08 15:00 506.50000000 506.11000000 503.58000000 507.65000000 508.05688440 3.46684939 94 1520521500 2018.03.08 15:05 506.48000000 504.42000000 504.42000000 508.51000000 507.71051446 3.38601094 170 1520521800 2018.03.08 15:10 504.50000000 502.03000000 501.40000000 505.08000000 507.16951308 3.38994456 163 1520522100 2018.03.08 15:15 502.14000000 502.82000000 501.30000000 503.21000000 506.75527374 3.47550480 202 1520522400 2018.03.08 15:20 503.00000000 502.62000000 501.66000000 504.10000000 506.36143815 3.49608756 179 1520522700 2018.03.08 15:25 502.62000000 503.30000000 501.50000000 503.40000000 506.06987261 3.32116676 181 1520523000 2018.03.08 15:30 503.31000000 502.91000000 502.42000000 503.60000000 505.76893236 3.17528761 142 1520523300 2018.03.08 15:35 502.91000000 505.73000000 502.42000000 506.45000000 505.76522452 2.95092087 147 1520523600 2018.03.08 15:40 505.74000000 505.10000000 504.38000000 506.02000000 505.70186980 2.60808688 114 1520523900 2018.03.08 15:45 505.10000000 505.64000000 505.10000000 506.10000000 505.69597744 2.44030705 141 1520524200 2018.03.08 15:50 505.64000000 502.90000000 502.82000000 505.65000000 505.42969387 2.09539726 97 1520524500 2018.03.08 15:55 503.01000000 506.49000000 502.70000000 506.49000000 505.53067541 1.97218151 151 1520524800 2018.03.08 16:00 506.50000000 508.02000000 506.50000000 509.42000000 505.76775394 2.10703997 184 1520525100 2018.03.08 16:05 508.02000000 506.11000000 505.00000000 508.50000000 505.80034880 2.06459694 173 1520525400 2018.03.08 16:10 506.20000000 504.60000000 503.10000000 506.70000000 505.68602987 1.84252556 150 1520525700 2018.03.08 16:15 504.60000000 504.17000000 502.60000000 504.90000000 505.54164607 1.75625893 107 1520526000 2018.03.08 16:20 504.23000000 504.61000000 503.10000000 505.50000000 505.45291788 1.71988986 182 1520526300 2018.03.08 16:25 504.61000000 503.50000000 503.41000000 504.70000000 505.26692570 1.68710185 139 1520526600 2018.03.08 16:30 503.50000000 503.60000000 503.41000000 504.40000000 505.10817087 1.66737148 140 1520526900 2018.03.08 16:35 503.71000000 501.70000000 501.08000000 504.00000000 504.78358317 1.69029480 181 1520527200 2018.03.08 16:40 501.61000000 499.90000000 498.84000000 502.42000000 504.31848001 1.85928222 170 1520527500 2018.03.08 16:45 499.92000000 501.05000000 499.13000000 501.05000000 504.00719620 1.94668297 98 1520527800 2018.03.08 16:50 501.05000000 502.01000000 501.05000000 502.01000000 503.81698704 1.94055239 33 1520528100 2018.03.08 16:55 502.01000000 501.50000000 500.11000000 502.41000000 503.59632160 2.00343362 142 1520528400 2018.03.08 17:00 501.50000000 502.60000000 499.92000000 502.62000000 503.50143383 2.01446322 153 1520528700 2018.03.08 17:05 502.60000000 504.80000000 502.60000000 504.80000000 503.62510680 2.01746564 153 1520529000 2018.03.08 17:10 504.67000000 504.00000000 502.60000000 504.80000000 503.66081092 2.00827388 182 1520529300 2018.03.08 17:15 504.11000000 505.70000000 503.12000000 506.94000000 503.85501940 1.99294086 189 1520529600 2018.03.08 17:20 505.80000000 508.05000000 505.53000000 508.42000000 504.25454136 2.18632680 199 1520529900 2018.03.08 17:25 508.06000000 507.42000000 507.36000000 509.75000000 504.55601361 2.31238284 188 1520530200 2018.03.08 17:30 507.43000000 509.32000000 507.33000000 510.52000000 505.00972660 2.57682420 151 1520530500 2018.03.08 17:35 509.50000000 509.74000000 506.71000000 510.13000000 505.46022883 2.86414638 134 1520530800 2018.03.08 17:40 509.81000000 507.80000000 507.36000000 510.01000000 505.68306418 2.92890131 185 1520531100 2018.03.08 17:45 507.81000000 509.21000000 507.77000000 510.22000000 506.01896283 3.14985170 164 1520531400 2018.03.08 17:50 509.20000000 508.51000000 506.76000000 509.30000000 506.25620446 3.26957753 157 1520531700 2018.03.08 17:55 508.51000000 509.02000000 507.15000000 509.02000000 506.51942309 3.38802444 170 1520532000 2018.03.08 18:00 509.01000000 508.50000000 508.50000000 509.12000000 506.70804946 3.45713100 162 1520532300 2018.03.08 18:05 508.50000000 509.59000000 508.50000000 509.72000000 506.98252094 3.53278996 60 1520532600 2018.03.08 18:10 509.59000000 509.59000000 509.59000000 509.60000000 507.23085228 3.57741268 35 1520532900 2018.03.08 18:15 509.59000000 509.59000000 509.59000000 509.60000000 507.45553301 3.46016261 28 1520533200 2018.03.08 18:20 509.59000000 509.59000000 509.59000000 509.60000000 507.65881558 3.10189257 46 1520533500 2018.03.08 18:25 509.59000000 509.80000000 509.59000000 509.81000000 507.86273791 2.80145335 22 1520533800 2018.03.08 18:30 509.80000000 510.41000000 509.80000000 510.41000000 508.10533430 2.56509282 50 1520534100 2018.03.08 18:35 510.51000000 510.11000000 509.65000000 510.61000000 508.29625484 2.14751637 66 1520534400 2018.03.08 18:40 510.11000000 507.00000000 506.10000000 510.40000000 508.17280200 1.76387187 171 1520534700 2018.03.08 18:45 506.94000000 502.60000000 502.60000000 507.29000000 507.64205895 2.11850987 135 1520535000 2018.03.08 18:50 502.60000000 497.60000000 497.50000000 502.60000000 506.68567239 3.22258347 152 1520535300 2018.03.08 18:55 497.60000000 491.65000000 488.62000000 497.60000000 505.25370359 5.03200679 172 1520535600 2018.03.08 19:00 491.65000000 486.11000000 484.64000000 491.65000000 503.43049372 7.06227559 112 1520535900 2018.03.08 19:05 486.11000000 484.80000000 484.63000000 486.30000000 501.65616099 8.67458452 51 1520536200 2018.03.08 19:10 484.80000000 481.72000000 481.50000000 484.93000000 499.75747899 10.16607863 51 1520536500 2018.03.08 19:15 481.73000000 475.60000000 474.89000000 481.80000000 497.45676670 11.95331715 133 1520536800 2018.03.08 19:20 475.51000000 478.02000000 475.31000000 478.90000000 495.60564606 13.07417622 115 1520537100 2018.03.08 19:25 478.12000000 481.29000000 477.95000000 481.29000000 494.24225120 13.53482752 124 1520537400 2018.03.08 19:30 483.50000000 485.68000000 481.57000000 485.69000000 493.42679871 13.53998343 115 1520537700 2018.03.08 19:35 485.80000000 485.20000000 483.60000000 486.97000000 492.64329407 13.42892549 155 1520538000 2018.03.08 19:40 485.20000000 486.31000000 483.18000000 487.20000000 492.04012320 13.18014073 140 1520538300 2018.03.08 19:45 486.41000000 486.10000000 484.23000000 486.80000000 491.47439718 12.77161494 124 1520538600 2018.03.08 19:50 486.20000000 484.51000000 484.44000000 486.73000000 490.81112126 12.32229733 108 1520538900 2018.03.08 19:55 485.40000000 486.01000000 484.30000000 486.57000000 490.35387162 11.69019123 165 1520539200 2018.03.08 20:00 486.20000000 487.50000000 484.06000000 487.51000000 490.08207432 10.90585431 121 1520539500 2018.03.08 20:05 486.29000000 487.50000000 486.29000000 489.06000000 489.83616248 9.98729394 125 1520539800 2018.03.08 20:10 487.50000000 485.60000000 485.50000000 488.50000000 489.43271844 8.86569238 123 1520540100 2018.03.08 20:15 485.60000000 484.20000000 483.50000000 485.81000000 488.93436430 7.52760872 128 1520540400 2018.03.08 20:20 484.20000000 484.97000000 483.50000000 485.00000000 488.55680579 6.25869312 147 1520540700 2018.03.08 20:25 484.74000000 484.80000000 484.50000000 484.80000000 488.19901477 5.27106819 131 1520541000 2018.03.08 20:30 484.80000000 485.91000000 484.80000000 485.91000000 487.98101336 4.70508463 27 1520541300 2018.03.08 20:35 485.67000000 488.00000000 485.67000000 490.50000000 487.98282161 4.63437044 93 1520541600 2018.03.08 20:40 488.00000000 489.61000000 487.60000000 489.67000000 488.13779098 4.74196940 130 1520541900 2018.03.08 20:45 489.61000000 489.49000000 489.49000000 489.80000000 488.26657279 4.78235499 87 1520542200 2018.03.08 20:50 489.60000000 489.70000000 489.60000000 490.28000000 488.40308967 4.65396449 149 1520542500 2018.03.08 20:55 489.70000000 486.58000000 484.50000000 490.20000000 488.22946208 3.57391084 124 1520542800 2018.03.08 21:00 486.58000000 486.54000000 484.50000000 487.01000000 488.06856093 2.66473935 141 1520543100 2018.03.08 21:05 486.64000000 487.60000000 486.64000000 487.90000000 488.02393608 2.16435758 123 1520543400 2018.03.08 21:10 487.60000000 485.30000000 485.00000000 487.60000000 487.76451360 2.02347330 153 1520543700 2018.03.08 21:15 485.00000000 485.60000000 485.00000000 486.80000000 487.55836944 1.88646210 163 1520544000 2018.03.08 21:20 485.60000000 485.60000000 485.50000000 486.00000000 487.37185807 1.82577611 152 1520544300 2018.03.08 21:25 485.61000000 485.50000000 485.50000000 485.61000000 487.19358587 1.77706637 101 1520544600 2018.03.08 21:30 485.50000000 483.62000000 480.88000000 485.50000000 486.85324436 1.75143844 82 1520544900 2018.03.08 21:35 483.38000000 483.10000000 482.93000000 483.59000000 486.49579252 1.86930940 54 1520545200 2018.03.08 21:40 483.11000000 483.10000000 483.10000000 484.31000000 486.17238371 1.96962005 91 1520545500 2018.03.08 21:45 483.20000000 483.60000000 483.10000000 484.00000000 485.92739478 2.01469102 85 1520545800 2018.03.08 21:50 483.60000000 482.03000000 481.78000000 483.60000000 485.55621433 2.19399660 99 1520546100 2018.03.08 21:55 482.05000000 483.70000000 481.78000000 484.24000000 485.37943201 2.23208618 123 1520546400 2018.03.08 22:00 483.70000000 483.40000000 482.93000000 485.19000000 485.19091467 2.30285463 124 1520546700 2018.03.08 22:05 484.24000000 481.90000000 481.60000000 484.24000000 484.87749423 2.47491886 161 1520547000 2018.03.08 22:10 481.91000000 481.71000000 481.50000000 482.94000000 484.57582811 2.62865582 106 1520547300 2018.03.08 22:15 481.81000000 481.50000000 481.50000000 482.55000000 484.28289210 2.66588088 145 1520547600 2018.03.08 22:20 481.50000000 482.11000000 481.50000000 482.35000000 484.07595000 2.46810429 113 1520547900 2018.03.08 22:25 481.50000000 481.81000000 481.50000000 482.51000000 483.86014524 2.23221443 129 1520548200 2018.03.08 22:30 481.80000000 482.93000000 481.50000000 483.00000000 483.77155997 1.82453609 93 1520548500 2018.03.08 22:35 482.60000000 483.10000000 481.54000000 483.10000000 483.70760188 1.71768822 102 1520548800 2018.03.08 22:40 483.10000000 483.35000000 482.93000000 483.40000000 483.67354456 1.59519567 111 1520549100 2018.03.08 22:45 483.37000000 484.08000000 483.30000000 484.11000000 483.71225460 1.34478600 122 1520549400 2018.03.08 22:50 484.09000000 483.04000000 482.93000000 484.87000000 483.64823035 1.28393866 180 1520549700 2018.03.08 22:55 483.04000000 483.70000000 482.93000000 484.70000000 483.65316080 1.20961098 193 1520550000 2018.03.08 23:00 483.81000000 484.95000000 483.70000000 484.95000000 483.77666929 1.22751494 49 1520550300 2018.03.08 23:05 483.40000000 486.33000000 483.18000000 486.33000000 484.01984365 1.43063933 148 1520550600 2018.03.08 23:10 486.40000000 485.31000000 483.90000000 487.01000000 484.14271568 1.52620909 197 1520550900 2018.03.08 23:15 485.31000000 485.80000000 483.11000000 485.81000000 484.30055228 1.63717128 159 1520551200 2018.03.08 23:20 483.67000000 485.60000000 482.93000000 485.90000000 484.42430921 1.70492641 196 1520551500 2018.03.08 23:25 485.80000000 483.66000000 483.62000000 486.09000000 484.35151785 1.66517751 164 1520551800 2018.03.08 23:30 483.66000000 482.93000000 482.93000000 485.72000000 484.21613520 1.55063417 156 1520552100 2018.03.08 23:35 482.93000000 483.79000000 481.71000000 484.54000000 484.17555090 1.53225452 165 1520552400 2018.03.08 23:40 483.79000000 483.80000000 481.90000000 483.87000000 484.13978414 1.51087523 149 1520552700 2018.03.08 23:45 483.80000000 482.76000000 481.80000000 484.69000000 484.00837613 1.41630621 158 1520553000 2018.03.08 23:50 482.67000000 483.91000000 481.50000000 484.01000000 483.99900698 1.31796087 167 1520553300 2018.03.08 23:55 483.90000000 483.80000000 481.88000000 484.25000000 483.98005393 1.19205928 136 1520553600 2018.03.09 00:00 482.02000000 483.46000000 481.95000000 483.95000000 483.93052498 1.12015222 96 1520553900 2018.03.09 00:05 483.46000000 483.46000000 483.46000000 483.46000000 483.88571308 1.02378641 3 1520554200 2018.03.09 00:10 483.70000000 484.20000000 483.20000000 485.38000000 483.91564517 0.99918931 183 1520554500 2018.03.09 00:15 484.31000000 485.11000000 482.98000000 485.14000000 484.02939325 0.99780179 195 1520554800 2018.03.09 00:20 485.11000000 486.62000000 485.11000000 486.71000000 484.27611770 1.10805492 70 1520555100 2018.03.09 00:25 483.42000000 482.93000000 482.93000000 484.48000000 484.14791601 1.15249923 96 1520555400 2018.03.09 00:30 482.93000000 482.93000000 480.90000000 482.93000000 484.03192401 1.17420719 125 1520555700 2018.03.09 00:35 482.93000000 480.91000000 479.72000000 482.93000000 483.73459792 1.41321942 127 1520556000 2018.03.09 00:40 481.02000000 482.93000000 480.40000000 483.07000000 483.65796954 1.41565658 103 1520556300 2018.03.09 00:45 481.90000000 484.64000000 481.90000000 484.64000000 483.75149625 1.28594171 88 1520556600 2018.03.09 00:50 484.64000000 482.93000000 481.70000000 485.61000000 483.67325852 1.25737147 182 1520556900 2018.03.09 00:55 482.93000000 483.89000000 482.93000000 484.14000000 483.69390056 1.16445944 118 1520557200 2018.03.09 01:00 483.89000000 485.81000000 482.93000000 486.26000000 483.89543384 1.19452250 140 1520557500 2018.03.09 01:05 485.91000000 485.80000000 485.06000000 488.54000000 484.07682109 1.28916207 100 1520557800 2018.03.09 01:10 485.90000000 486.61000000 485.90000000 488.01000000 484.31807623 1.41608731 159 1520558100 2018.03.09 01:15 486.61000000 486.91000000 485.62000000 488.01000000 484.56492611 1.56877554 186 1520558400 2018.03.09 01:20 487.10000000 486.00000000 485.12000000 487.71000000 484.70159982 1.62209735 156 1520558700 2018.03.09 01:25 486.90000000 487.00000000 486.10000000 487.61000000 484.92049507 1.68709766 146 1520559000 2018.03.09 01:30 487.00000000 487.10000000 486.50000000 487.21000000 485.12806697 1.78530271 143 1520559300 2018.03.09 01:35 486.30000000 487.21000000 485.14000000 487.21000000 485.32634631 1.86449185 138 1520559600 2018.03.09 01:40 487.21000000 488.41000000 486.37000000 488.95000000 485.62002761 2.00360434 180 1520559900 2018.03.09 01:45 488.41000000 488.00000000 486.74000000 489.11000000 485.84669165 2.06450282 161 1520560200 2018.03.09 01:50 488.00000000 485.41000000 485.04000000 488.00000000 485.80510197 2.02414581 175 1520560500 2018.03.09 01:55 485.52000000 487.21000000 485.01000000 487.90000000 485.93890178 2.06912479 184 1520560800 2018.03.09 02:00 487.21000000 489.02000000 487.21000000 489.81000000 486.23233970 2.24232254 143 1520561100 2018.03.09 02:05 489.02000000 489.91000000 487.70000000 490.44000000 486.58259307 2.34359018 152 1520561400 2018.03.09 02:10 489.91000000 487.09000000 485.76000000 489.91000000 486.63091754 2.20983618 182 1520561700 2018.03.09 02:15 487.33000000 486.88000000 485.76000000 487.96000000 486.65463968 1.80547743 126 1520562000 2018.03.09 02:20 486.88000000 486.61000000 485.76000000 487.40000000 486.65038828 1.60185577 187 1520562300 2018.03.09 02:25 486.60000000 486.52000000 485.76000000 488.00000000 486.63797035 1.53834087 194 1520562600 2018.03.09 02:30 486.52000000 487.15000000 484.60000000 487.95000000 486.68673508 1.29086724 115 1520562900 2018.03.09 02:35 486.30000000 486.50000000 485.60000000 488.01000000 486.66895078 1.13600143 208 1520563200 2018.03.09 02:40 486.50000000 487.08000000 485.20000000 487.42000000 486.70809833 1.10824040 187 1520563500 2018.03.09 02:45 487.08000000 489.10000000 487.08000000 489.11000000 486.93589849 1.12322085 172 1520563800 2018.03.09 02:50 489.10000000 487.10000000 486.10000000 489.11000000 486.95152720 1.11633159 192 1520564100 2018.03.09 02:55 487.11000000 487.50000000 486.50000000 488.50000000 487.00376271 1.10602691 211 1520564400 2018.03.09 03:00 487.61000000 489.50000000 487.28000000 489.60000000 487.24149959 1.13926181 190 1520564700 2018.03.09 03:05 489.50000000 489.51000000 488.52000000 490.11000000 487.45754725 1.19439376 159 1520565000 2018.03.09 03:10 489.52000000 490.74000000 489.51000000 490.74000000 487.77016180 1.35220488 68 1520565300 2018.03.09 03:15 490.74000000 490.80000000 490.26000000 492.50000000 488.05871782 1.49038012 88 1520565600 2018.03.09 03:20 490.90000000 489.50000000 486.46000000 490.90000000 488.19598279 1.52917566 114 1520565900 2018.03.09 03:25 489.50000000 489.41000000 486.22000000 489.50000000 488.31160347 1.56188010 199 1520566200 2018.03.09 03:30 489.50000000 488.00000000 486.97000000 489.90000000 488.28192695 1.42160799 203 1520566500 2018.03.09 03:35 488.10000000 485.11000000 484.70000000 489.20000000 487.97983867 1.57449368 192 1520566800 2018.03.09 03:40 485.20000000 480.50000000 480.50000000 486.00000000 487.26747308 2.31677220 136 1520567100 2018.03.09 03:45 480.50000000 480.50000000 480.50000000 480.90000000 486.62295184 2.77624745 31 1520567700 2018.03.09 03:55 480.51000000 482.39000000 480.51000000 482.39000000 486.21981357 3.01250532 17 1520568000 2018.03.09 04:00 482.40000000 483.70000000 481.83000000 484.44000000 485.97983132 3.12028961 95 1520568300 2018.03.09 04:05 483.70000000 480.50000000 480.50000000 483.70000000 485.45794263 3.47721396 65 1520568600 2018.03.09 04:10 479.62000000 474.00000000 470.43000000 479.62000000 484.36670999 4.56276094 114 1520568900 2018.03.09 04:15 474.00000000 472.40000000 470.52000000 474.10000000 483.22702333 5.54721456 119 1520569200 2018.03.09 04:20 472.40000000 469.96000000 469.96000000 472.70000000 481.96349730 6.59612691 127 1520569500 2018.03.09 04:25 469.96000000 471.19000000 469.96000000 471.19000000 480.93744994 7.23559724 67 1520569800 2018.03.09 04:30 470.10000000 469.50000000 469.26000000 470.30000000 479.84816899 7.76859538 85 1520570100 2018.03.09 04:35 469.40000000 469.26000000 469.26000000 469.40000000 478.83977194 8.25079929 26 1520570400 2018.03.09 04:40 469.26000000 468.40000000 468.40000000 470.45000000 477.84550795 8.63419543 162 1520570700 2018.03.09 04:45 468.40000000 467.71000000 466.70000000 468.50000000 476.88022148 8.79304278 159 1520571000 2018.03.09 04:50 467.71000000 466.60000000 466.58000000 467.71000000 475.90115276 8.87542407 107 1520571300 2018.03.09 04:55 466.80000000 466.60000000 466.58000000 467.90000000 475.01532869 8.68071207 134 1520571600 2018.03.09 05:00 466.60000000 465.70000000 465.58000000 467.72000000 474.12815453 8.35777914 167 1520571900 2018.03.09 05:05 465.70000000 465.63000000 465.58000000 465.90000000 473.31880648 7.96724989 71 1520572200 2018.03.09 05:10 465.63000000 465.80000000 465.62000000 466.10000000 472.60272967 7.37405433 99 1520572500 2018.03.09 05:15 465.70000000 465.42000000 465.42000000 465.92000000 471.91866018 6.74458135 129 1520572800 2018.03.09 05:20 465.42000000 464.80000000 464.14000000 465.42000000 471.24069254 6.26518169 153 1520573100 2018.03.09 05:25 464.80000000 464.80000000 464.14000000 466.81000000 470.62729325 6.06676018 183 1520573400 2018.03.09 05:30 464.80000000 464.70000000 464.14000000 465.00000000 470.06278913 5.76594178 152 1520573700 2018.03.09 05:35 464.70000000 465.81000000 464.51000000 467.83000000 469.65776160 5.09469974 174 1520574000 2018.03.09 05:40 466.88000000 466.40000000 464.71000000 467.38000000 469.34749859 3.98192016 199 1520574300 2018.03.09 05:45 466.50000000 466.47000000 464.52000000 467.15000000 469.07345110 3.02403480 189 1520574600 2018.03.09 05:50 466.47000000 464.60000000 464.20000000 466.47000000 468.64740814 2.72417734 195 1520574900 2018.03.09 05:55 464.60000000 464.81000000 464.14000000 465.41000000 468.28194070 2.48381065 191 1520575200 2018.03.09 06:00 464.81000000 462.86000000 462.86000000 465.10000000 467.76556539 2.40269057 153 1520575500 2018.03.09 06:05 462.86000000 458.60000000 458.60000000 462.86000000 466.89265440 2.56590233 109 1520575800 2018.03.09 06:10 458.60000000 454.40000000 453.90000000 458.99000000 465.70287779 3.29912162 179 1520576100 2018.03.09 06:15 454.40000000 451.40000000 449.58000000 455.40000000 464.34069896 4.23109149 142 1520576400 2018.03.09 06:20 451.40000000 451.33000000 448.19000000 452.50000000 463.10158477 4.93002696 132 1520576700 2018.03.09 06:25 451.33000000 448.90000000 448.18000000 451.57000000 461.74905289 5.73920750 141 1520577000 2018.03.09 06:30 449.00000000 448.48000000 447.60000000 449.50000000 460.48533357 6.42013715 114 1520577300 2018.03.09 06:35 448.48000000 447.70000000 447.51000000 448.48000000 459.26768275 6.99078527 82 1520577600 2018.03.09 06:40 447.70000000 448.81000000 447.70000000 449.10000000 458.27171296 7.34142523 71 1520577900 2018.03.09 06:45 448.90000000 448.20000000 447.90000000 450.12000000 457.31250221 7.61779578 149 1520578200 2018.03.09 06:50 448.60000000 447.93000000 447.60000000 449.66000000 456.41893057 7.78059944 191 1520578500 2018.03.09 06:55 447.93000000 447.50000000 447.50000000 448.81000000 455.56950861 7.87688910 125 1520578800 2018.03.09 07:00 447.50000000 446.60000000 446.60000000 447.50000000 454.71526969 7.95604951 133 1520579100 2018.03.09 07:05 446.60000000 446.84000000 446.60000000 448.92000000 453.96524401 7.90441540 152 1520579400 2018.03.09 07:10 446.84000000 446.80000000 446.70000000 447.41000000 453.28283982 7.75249430 145 1520579700 2018.03.09 07:15 446.70000000 446.60000000 446.50000000 446.90000000 452.64637888 7.40713283 159 1520580000 2018.03.09 07:20 446.60000000 446.40000000 445.80000000 446.61000000 452.05148565 6.87417986 179 1520580300 2018.03.09 07:25 446.50000000 446.40000000 445.73000000 446.50000000 451.51324893 6.15566146 121 1520580600 2018.03.09 07:30 446.40000000 447.15000000 446.40000000 447.15000000 451.09770141 5.43289293 130 1520580900 2018.03.09 07:35 445.70000000 447.00000000 445.70000000 447.10000000 450.70744413 4.45599549 118 1520581200 2018.03.09 07:40 447.00000000 447.12000000 445.61000000 447.12000000 450.36578279 3.44465089 45 1520581500 2018.03.09 07:45 447.12000000 443.52000000 443.50000000 447.12000000 449.71380347 2.84586582 128 1520581800 2018.03.09 07:50 443.52000000 442.01000000 441.34000000 443.52000000 448.98010790 2.64864118 137 1520582100 2018.03.09 07:55 442.10000000 440.70000000 439.69000000 442.20000000 448.19152620 2.70798850 188 1520582400 2018.03.09 08:00 440.70000000 434.80000000 434.69000000 440.80000000 446.91614275 3.43147334 161 1520582700 2018.03.09 08:05 434.80000000 433.20000000 430.91000000 435.50000000 445.60984344 4.26337048 163 1520583000 2018.03.09 08:10 433.20000000 434.48000000 433.20000000 435.11000000 444.54985835 4.76480875 129 1520583300 2018.03.09 08:15 431.91000000 437.11000000 431.91000000 437.11000000 443.84130041 4.96375246 157 1520583600 2018.03.09 08:20 437.11000000 441.21000000 437.00000000 441.41000000 443.59070037 4.86638589 126 1520583900 2018.03.09 08:25 440.70000000 440.81000000 439.14000000 441.31000000 443.32587177 4.78267791 186 1520584200 2018.03.09 08:30 440.81000000 447.50000000 440.13000000 447.50000000 443.72340779 4.79096294 165 1520584500 2018.03.09 08:35 446.31000000 444.60000000 444.60000000 447.20000000 443.80689276 4.73278724 153 1520584800 2018.03.09 08:40 444.60000000 447.21000000 443.27000000 448.53000000 444.13099821 4.81342095 134 1520585100 2018.03.09 08:45 447.21000000 446.60000000 442.58000000 448.03000000 444.36614124 4.86470787 143 1520585400 2018.03.09 08:50 446.60000000 446.20000000 445.52000000 447.58000000 444.54079446 4.90247165 157 1520585700 2018.03.09 08:55 446.31000000 452.52000000 445.47000000 454.21000000 445.30071879 5.42474579 151 1520586000 2018.03.09 09:00 452.52000000 452.10000000 450.80000000 454.72000000 445.94826938 5.85536853 178 1520586300 2018.03.09 09:05 452.20000000 449.70000000 448.52000000 452.70000000 446.30557706 6.05460180 181 1520586600 2018.03.09 09:10 449.80000000 452.50000000 448.70000000 452.50000000 446.89552210 6.44646816 185 1520586900 2018.03.09 09:15 452.51000000 451.75000000 451.05000000 454.00000000 447.35785333 6.73536040 159 1520587200 2018.03.09 09:20 451.57000000 451.76000000 448.68000000 451.76000000 447.77710540 6.99224934 131 1520587500 2018.03.09 09:25 450.82000000 451.70000000 450.82000000 452.81000000 448.15071441 7.14332425 69 1520587800 2018.03.09 09:30 451.70000000 452.95000000 451.70000000 453.82000000 448.60778922 7.27686823 116 1520588100 2018.03.09 09:35 452.95000000 450.70000000 450.25000000 453.50000000 448.80704739 7.15093895 108 1520588400 2018.03.09 09:40 450.71000000 448.26000000 448.26000000 450.90000000 448.75494764 6.41235088 86 1520588700 2018.03.09 09:45 448.26000000 449.54000000 448.26000000 449.98000000 448.82971453 5.40837017 164 1520589000 2018.03.09 09:50 449.54000000 448.50000000 447.18000000 450.06000000 448.79831315 4.34961803 182 1520589300 2018.03.09 09:55 448.61000000 446.80000000 446.70000000 449.00000000 448.60799761 3.50229370 174 1520589600 2018.03.09 10:00 446.83000000 445.11000000 443.95000000 448.50000000 448.27485498 3.22602527 141 1520589900 2018.03.09 10:05 445.11000000 446.90000000 443.10000000 446.90000000 448.14391641 2.82144703 148 1520590200 2018.03.09 10:10 446.90000000 445.90000000 443.55000000 447.03000000 447.93021009 2.93784669 166 1520590500 2018.03.09 10:15 445.90000000 445.80000000 443.20000000 445.90000000 447.72733294 2.97140846 73 1520590800 2018.03.09 10:20 445.81000000 447.86000000 444.66000000 447.88000000 447.73996789 2.96323911 134 1520591100 2018.03.09 10:25 447.86000000 450.42000000 446.81000000 450.42000000 447.99520905 2.88426059 168 1520591400 2018.03.09 10:30 450.42000000 449.80000000 449.69000000 450.66000000 448.16709390 2.79698576 112 1520591700 2018.03.09 10:35 449.69000000 452.00000000 447.56000000 453.81000000 448.53213258 2.60165364 160 1520592000 2018.03.09 10:40 452.00000000 451.62000000 450.65000000 453.00000000 448.82621519 2.47764570 106 1520592300 2018.03.09 10:45 451.71000000 452.10000000 450.40000000 452.50000000 449.13800422 2.50041379 114 1520592600 2018.03.09 10:50 452.00000000 449.30000000 448.23000000 452.10000000 449.15343239 2.38310644 88 1520592900 2018.03.09 10:55 449.30000000 446.95000000 442.70000000 449.30000000 448.94358168 2.37650923 119 1520593200 2018.03.09 11:00 446.96000000 447.02000000 444.49000000 447.38000000 448.76038343 2.34015397 143 1520593500 2018.03.09 11:05 447.02000000 443.71000000 443.46000000 449.01000000 448.27939453 2.52192027 165 1520593800 2018.03.09 11:10 443.71000000 441.31000000 439.52000000 443.96000000 447.61564267 2.78228256 177 1520594100 2018.03.09 11:15 441.41000000 442.45000000 440.06000000 442.68000000 447.12367670 2.96551646 150 1520594400 2018.03.09 11:20 442.53000000 443.79000000 441.05000000 443.79000000 446.80618368 3.08643814 101 1520594700 2018.03.09 11:25 443.80000000 442.71000000 441.29000000 444.22000000 446.41607095 3.20884836 118 1520595000 2018.03.09 11:30 442.74000000 442.21000000 441.17000000 443.86000000 446.01549276 3.36785421 120 1520595300 2018.03.09 11:35 442.21000000 440.28000000 440.27000000 443.31000000 445.46925536 3.69234194 155 1520595600 2018.03.09 11:40 440.28000000 436.57000000 436.57000000 442.02000000 444.62170723 4.36973602 145 1520595900 2018.03.09 11:45 435.50000000 435.71000000 433.50000000 435.75000000 443.77297321 4.98054986 118 1520596200 2018.03.09 11:50 435.71000000 439.04000000 435.71000000 439.27000000 443.32221385 5.19984494 81 1520596500 2018.03.09 11:55 438.36000000 438.60000000 438.01000000 440.00000000 442.87247920 5.40954560 161 1520596800 2018.03.09 12:00 438.60000000 432.93000000 432.80000000 438.60000000 441.92557642 5.98780832 156 1520597100 2018.03.09 12:05 432.93000000 437.27000000 432.80000000 437.27000000 441.48218819 5.89213651 123 1520597400 2018.03.09 12:10 437.40000000 440.91000000 437.40000000 442.41000000 441.42769408 5.60567161 147 1520597700 2018.03.09 12:15 441.01000000 443.58000000 439.50000000 443.58000000 441.63267559 5.07037185 178 1520598000 2018.03.09 12:20 443.64000000 442.60000000 442.11000000 443.68000000 441.72480173 4.55167827 114 1520598300 2018.03.09 12:25 442.70000000 443.81000000 442.15000000 443.81000000 441.92339204 3.95812726 86 1520598600 2018.03.09 12:30 443.81000000 442.80000000 442.49000000 443.81000000 442.00687851 3.62079356 70 1520598900 2018.03.09 12:35 442.80000000 442.72000000 441.10000000 443.00000000 442.07479484 3.47204470 153 1520599200 2018.03.09 12:40 442.82000000 441.41000000 441.04000000 443.50000000 442.01148105 3.26909113 142 1520599500 2018.03.09 12:45 441.51000000 439.50000000 438.58000000 441.51000000 441.77229238 3.19327763 188 1520599800 2018.03.09 12:50 439.50000000 443.01000000 439.50000000 444.46000000 441.89016929 3.24875030 161 1520600100 2018.03.09 12:55 443.01000000 447.15000000 443.01000000 447.21000000 442.39110555 3.63800640 113 1520600400 2018.03.09 13:00 447.15000000 447.02000000 444.90000000 448.06000000 442.83195264 3.95435819 162 1520600700 2018.03.09 13:05 447.10000000 447.30000000 446.18000000 448.02000000 443.25748096 4.26455903 140 1520601000 2018.03.09 13:10 447.30000000 446.00000000 444.10000000 447.30000000 443.51867325 4.42048970 164 1520601300 2018.03.09 13:15 446.00000000 448.49000000 445.60000000 448.49000000 443.99213294 4.69933051 108 1520601600 2018.03.09 13:20 448.49000000 447.62000000 447.10000000 448.49000000 444.33764409 4.60708853 85 1520601900 2018.03.09 13:25 447.62000000 445.60000000 443.54000000 447.62000000 444.45786846 4.23685706 182 1520602200 2018.03.09 13:30 445.60000000 445.09000000 443.40000000 446.72000000 444.51807147 4.08189951 178 1520602500 2018.03.09 13:35 445.09000000 445.48000000 444.74000000 445.55000000 444.60968371 3.89220530 150 1520602800 2018.03.09 13:40 445.48000000 450.36000000 445.06000000 450.36000000 445.15733288 3.24449355 153 1520603100 2018.03.09 13:45 450.36000000 455.76000000 447.91000000 455.77000000 446.16711070 3.70774684 110 1520603400 2018.03.09 13:50 453.94000000 453.61000000 453.42000000 456.31000000 446.87595730 3.99399493 163 1520603700 2018.03.09 13:55 453.61000000 455.30000000 453.60000000 456.02000000 447.67824708 4.48925736 141 1520604000 2018.03.09 14:00 455.40000000 457.03000000 454.90000000 459.40000000 448.56889022 4.97870446 125 1520604300 2018.03.09 14:05 457.20000000 457.92000000 455.41000000 458.11000000 449.45947210 5.46878871 178 1520604600 2018.03.09 14:10 458.00000000 457.22000000 457.22000000 458.01000000 450.19856999 5.69216377 79 1520604900 2018.03.09 14:15 456.01000000 456.31000000 455.30000000 456.50000000 450.78061095 5.72606817 97 1520605200 2018.03.09 14:20 456.31000000 453.33000000 451.70000000 456.31000000 451.02340991 5.40206208 186 1520605500 2018.03.09 14:25 453.33000000 456.20000000 453.33000000 456.21000000 451.51641849 4.93516806 149 1520605800 2018.03.09 14:30 456.20000000 453.80000000 452.60000000 456.30000000 451.73390244 4.59644059 125 1520606100 2018.03.09 14:35 453.80000000 451.34000000 451.26000000 453.90000000 451.69638792 4.48008928 138 1520606400 2018.03.09 14:40 451.34000000 453.20000000 451.26000000 453.40000000 451.83958907 4.36668029 179 1520606700 2018.03.09 14:45 453.30000000 454.29000000 451.70000000 454.29000000 452.07296154 4.26909107 188 1520607000 2018.03.09 14:50 454.30000000 457.02000000 454.30000000 457.05000000 452.54410806 4.14610405 166 1520607300 2018.03.09 14:55 457.02000000 455.30000000 454.55000000 457.02000000 452.80657396 4.06583244 166 1520607600 2018.03.09 15:00 455.48000000 456.70000000 455.03000000 457.00000000 453.17737644 3.94147962 129 1520607900 2018.03.09 15:05 456.70000000 454.99000000 453.73000000 456.70000000 453.35000726 3.54544431 171 1520608200 2018.03.09 15:10 454.99000000 452.75000000 452.73000000 455.10000000 453.29286371 3.04951497 168 1520608500 2018.03.09 15:15 452.74000000 453.80000000 452.74000000 454.00000000 453.34116240 2.47305386 159 1520608800 2018.03.09 15:20 453.80000000 452.73000000 452.73000000 454.00000000 453.28295646 2.42459325 134 1520609100 2018.03.09 15:25 452.73000000 452.90000000 452.73000000 453.21000000 453.24648441 2.38542224 114 1520609400 2018.03.09 15:30 453.00000000 452.73000000 452.73000000 453.40000000 453.19729542 2.41797718 172 1520609700 2018.03.09 15:35 452.73000000 452.73000000 452.73000000 453.00000000 453.15279110 2.40095557 61 1520610000 2018.03.09 15:40 452.73000000 455.63000000 452.73000000 456.21000000 453.38871575 2.17227116 183 1520610300 2018.03.09 15:45 455.63000000 456.51000000 455.63000000 457.70000000 453.68598092 1.90325723 191 1520610600 2018.03.09 15:50 456.60000000 456.21000000 455.63000000 457.21000000 453.92636369 1.73771898 178 1520610900 2018.03.09 15:55 456.21000000 455.01000000 454.60000000 456.22000000 454.02956715 1.64795315 175 1520611200 2018.03.09 16:00 455.01000000 455.51000000 454.60000000 455.62000000 454.17056075 1.64233117 153 1520611500 2018.03.09 16:05 455.52000000 458.13000000 455.51000000 458.13000000 454.54765021 1.76653653 163 1520611800 2018.03.09 16:10 458.21000000 456.30000000 456.10000000 458.87000000 454.71454066 1.79636058 172 1520612100 2018.03.09 16:15 456.30000000 455.71000000 455.60000000 458.20000000 454.80934631 1.63691261 171 1520612400 2018.03.09 16:20 455.72000000 460.31000000 455.20000000 460.47000000 455.33321809 1.96518996 140 1520612700 2018.03.09 16:25 460.34000000 461.71000000 460.11000000 461.71000000 455.94053066 2.41748114 96 1520613000 2018.03.09 16:30 462.10000000 462.81000000 461.72000000 462.81000000 456.59476583 2.93184934 96 1520613300 2018.03.09 16:35 462.81000000 462.21000000 461.30000000 462.82000000 457.12955004 3.27458171 50 1520613600 2018.03.09 16:40 462.21000000 464.70000000 462.21000000 465.92000000 457.85054527 3.84228945 168 1520613900 2018.03.09 16:45 464.70000000 464.69000000 462.17000000 465.80000000 458.50192191 4.24554796 138 1520614200 2018.03.09 16:50 464.68000000 464.00000000 462.40000000 464.68000000 459.02554840 4.35644470 83 1520614500 2018.03.09 16:55 464.00000000 464.98000000 463.70000000 464.98000000 459.59263903 4.53413167 43 1520614800 2018.03.09 17:00 465.04000000 465.01000000 464.90000000 467.71000000 460.10857817 4.54562387 170 1520615100 2018.03.09 17:05 465.11000000 462.70000000 462.00000000 465.50000000 460.35538025 4.33832652 190 1520615400 2018.03.09 17:10 462.70000000 461.88000000 461.88000000 462.70000000 460.50058213 4.02512139 120 1520615700 2018.03.09 17:15 458.52000000 458.95000000 456.80000000 459.27000000 460.35290764 3.63598586 94 1520616000 2018.03.09 17:20 458.96000000 460.45000000 458.58000000 461.29000000 460.36215453 3.47922257 136 1520616300 2018.03.09 17:25 460.45000000 457.10000000 456.95000000 460.46000000 460.05147315 3.46794629 148 1520616600 2018.03.09 17:30 457.10000000 458.81000000 456.52000000 459.40000000 459.93323761 3.39077875 155 1520616900 2018.03.09 17:35 458.81000000 458.46000000 457.20000000 459.50000000 459.79292927 3.26109403 204 1520617200 2018.03.09 17:40 458.46000000 459.81000000 458.37000000 460.48000000 459.79455505 3.11670669 175 1520617500 2018.03.09 17:45 459.81000000 458.57000000 457.50000000 459.82000000 459.67793076 3.15202685 170 1520617800 2018.03.09 17:50 458.57000000 457.53000000 456.82000000 459.20000000 459.47336592 3.19157568 183 1520618100 2018.03.09 17:55 457.73000000 457.40000000 456.30000000 458.80000000 459.27590250 3.22116818 179 1520618400 2018.03.09 18:00 457.40000000 462.31000000 456.30000000 462.31000000 459.56486417 3.12281128 173 1520618700 2018.03.09 18:05 462.31000000 463.43000000 460.64000000 463.43000000 459.93297234 3.02229450 106 1520619000 2018.03.09 18:10 463.44000000 463.06000000 462.21000000 464.21000000 460.23078450 2.91243590 113 1520619300 2018.03.09 18:15 463.06000000 458.80000000 458.09000000 463.40000000 460.09451931 2.94159008 154 1520619600 2018.03.09 18:20 458.80000000 454.70000000 451.62000000 459.30000000 459.58075557 3.14065293 188 1520619900 2018.03.09 18:25 454.70000000 447.51000000 447.33000000 454.82000000 458.43115980 4.19609534 151 1520620200 2018.03.09 18:30 447.61000000 446.60000000 446.60000000 448.61000000 457.30438268 5.03868816 141 1520620500 2018.03.09 18:35 446.70000000 447.20000000 445.50000000 447.20000000 456.34206052 5.46254296 105 1520620800 2018.03.09 18:40 447.20000000 447.61000000 445.50000000 448.70000000 455.51043570 5.64983064 136 1520621100 2018.03.09 18:45 447.71000000 449.16000000 445.97000000 449.31000000 454.90563230 5.73370300 161 1520621400 2018.03.09 18:50 449.17000000 450.18000000 448.49000000 450.18000000 454.45557208 5.71325149 181 1520621700 2018.03.09 18:55 450.18000000 447.80000000 445.30000000 451.12000000 453.82170808 5.94553852 156 1520622000 2018.03.09 19:00 448.00000000 450.21000000 448.00000000 450.21000000 453.47773588 5.88258991 154 1520622300 2018.03.09 19:05 450.21000000 452.43000000 450.21000000 452.66000000 453.37795151 5.85093552 174 1520622600 2018.03.09 19:10 452.44000000 453.92000000 452.43000000 453.97000000 453.42957518 5.71635231 164 1520622900 2018.03.09 19:15 454.01000000 453.11000000 451.95000000 454.71000000 453.39913944 5.60858794 117 1520623200 2018.03.09 19:20 453.21000000 453.53000000 451.30000000 453.91000000 453.41160235 5.42157665 174 1520623500 2018.03.09 19:25 453.53000000 452.99000000 451.60000000 453.73000000 453.37144975 5.29891975 177 1520623800 2018.03.09 19:30 452.99000000 451.10000000 449.38000000 453.04000000 453.15512120 5.23678486 173 1520624100 2018.03.09 19:35 451.10000000 449.41000000 449.40000000 451.60000000 452.79844299 5.20236735 165 1520624400 2018.03.09 19:40 449.60000000 451.21000000 449.60000000 452.21000000 452.64716271 4.74431377 117 1520624700 2018.03.09 19:45 451.22000000 452.46000000 451.10000000 453.04000000 452.62933769 4.08185456 105 1520625000 2018.03.09 19:50 451.60000000 452.80000000 450.10000000 452.92000000 452.64559124 3.35735746 188 1520625300 2018.03.09 19:55 452.91000000 452.71000000 451.05000000 453.31000000 452.65172541 3.06602455 141 1520625600 2018.03.09 20:00 452.71000000 453.78000000 452.60000000 454.83000000 452.75918013 3.10916288 150 1520625900 2018.03.09 20:05 453.78000000 453.23000000 452.00000000 454.80000000 452.80402012 2.90750747 186 1520626200 2018.03.09 20:10 453.23000000 452.91000000 450.79000000 453.90000000 452.81411344 2.56093043 182 1520626500 2018.03.09 20:15 452.92000000 453.41000000 450.90000000 453.45000000 452.87086454 2.26497400 167 1520626800 2018.03.09 20:20 453.40000000 456.88000000 453.40000000 456.88000000 453.25268697 2.28854140 69 1520627100 2018.03.09 20:25 455.25000000 456.11000000 455.25000000 457.81000000 453.52481202 2.29933318 99 1520627400 2018.03.09 20:30 456.30000000 458.91000000 456.30000000 458.92000000 454.03768706 2.65232489 146 1520627700 2018.03.09 20:35 458.91000000 460.56000000 458.91000000 461.85000000 454.65885972 2.85771435 140 1520628000 2018.03.09 20:40 460.72000000 459.60000000 459.04000000 461.72000000 455.12944451 3.03138975 153 1520628300 2018.03.09 20:45 459.61000000 457.80000000 456.60000000 459.70000000 455.38378313 3.10760972 157 1520628600 2018.03.09 20:50 457.80000000 458.30000000 456.30000000 458.30000000 455.66151807 3.24359003 137 1520628900 2018.03.09 20:55 458.30000000 458.69000000 457.62000000 458.87000000 455.94994492 3.35005380 45 1520629200 2018.03.09 21:00 456.92000000 459.59000000 456.50000000 459.59000000 456.29661683 3.50520172 68 1520629500 2018.03.09 21:05 459.59000000 459.99000000 457.20000000 459.99000000 456.64836761 3.62288606 85 1520629800 2018.03.09 21:10 458.71000000 454.11000000 452.40000000 460.91000000 456.40661831 3.38687594 161 1520630100 2018.03.09 21:15 454.11000000 453.09000000 450.82000000 454.40000000 456.09074990 3.04864970 150 1520630400 2018.03.09 21:20 453.09000000 451.50000000 450.50000000 453.19000000 455.65353563 3.01871575 130 1520630700 2018.03.09 21:25 452.79000000 453.22000000 451.21000000 453.23000000 455.42177033 3.00798970 84 1520631000 2018.03.09 21:30 453.31000000 452.79000000 452.79000000 453.32000000 455.17112554 3.05493540 36 1520631300 2018.03.09 21:35 452.79000000 453.41000000 452.34000000 453.64000000 455.00339929 3.07497538 53 1520631600 2018.03.09 21:40 453.50000000 455.32000000 453.50000000 455.70000000 455.03355174 3.05421156 146 1520631900 2018.03.09 21:45 455.32000000 453.20000000 452.80000000 455.32000000 454.85892777 3.11304279 181 1520632200 2018.03.09 21:50 453.31000000 453.50000000 452.80000000 454.14000000 454.72950607 3.14726926 186 1520632500 2018.03.09 21:55 452.81000000 454.71000000 452.80000000 455.46000000 454.72764835 3.13420320 185 1520632800 2018.03.09 22:00 454.90000000 455.29000000 454.30000000 455.29000000 454.78120565 3.07825471 57 1520633100 2018.03.09 22:05 455.00000000 458.21000000 455.00000000 459.71000000 455.10775750 3.03766079 181 1520633400 2018.03.09 22:10 458.21000000 456.11000000 455.50000000 458.71000000 455.20320916 2.89882300 198 1520633700 2018.03.09 22:15 456.11000000 457.70000000 455.40000000 457.70000000 455.44099877 2.65513538 144 1520634000 2018.03.09 22:20 457.70000000 457.90000000 457.51000000 457.90000000 455.67518936 2.53193156 131 1520634300 2018.03.09 22:25 458.00000000 455.90000000 455.38000000 458.40000000 455.69659990 2.48797242 124 1520634600 2018.03.09 22:30 456.30000000 457.50000000 456.10000000 458.42000000 455.86835229 2.46597921 96 1520634900 2018.03.09 22:35 457.51000000 454.50000000 454.00000000 458.90000000 455.73803302 2.38023231 176 1520635200 2018.03.09 22:40 454.50000000 455.50000000 454.50000000 455.50000000 455.71536321 2.21389458 165 1520635500 2018.03.09 22:45 454.50000000 456.40000000 454.50000000 457.90000000 455.78056671 2.02721295 169 1520635800 2018.03.09 22:50 456.40000000 459.72000000 456.40000000 461.46000000 456.15575084 2.29505104 166 1520636100 2018.03.09 22:55 459.80000000 464.50000000 459.80000000 464.50000000 456.95044123 3.06686586 117 1520636400 2018.03.09 23:00 462.54000000 463.63000000 462.54000000 464.20000000 457.58658969 3.34542741 119 1520636700 2018.03.09 23:05 463.63000000 466.32000000 461.86000000 466.70000000 458.41834305 3.94262116 147 1520637000 2018.03.09 23:10 466.03000000 468.31000000 463.90000000 468.60000000 459.36040562 4.55538742 163 1520637300 2018.03.09 23:15 468.31000000 470.01000000 468.31000000 470.61000000 460.37465270 5.19585216 157 1520637600 2018.03.09 23:20 470.11000000 469.91000000 467.49000000 472.00000000 461.28278102 5.72590572 197 1520637900 2018.03.09 23:25 470.00000000 470.00000000 467.67000000 470.92000000 462.11299235 5.97256687 174 1520638200 2018.03.09 23:30 468.51000000 468.61000000 467.20000000 470.00000000 462.73175498 5.98230576 144 1520638500 2018.03.09 23:35 468.62000000 468.80000000 468.55000000 470.52000000 463.30968308 5.99090190 190 1520638800 2018.03.09 23:40 468.73000000 471.94000000 467.98000000 471.94000000 464.13161802 6.18748936 185 1520639100 2018.03.09 23:45 471.95000000 470.70000000 470.20000000 472.87000000 464.75717821 6.34415658 168 1520639400 2018.03.09 23:50 470.70000000 467.50000000 467.50000000 470.70000000 465.01839933 6.12136242 182 1520812800 2018.03.12 00:00 540.61000000 543.52000000 540.61000000 543.52000000 472.49474225 18.79777189 99 1520813100 2018.03.12 00:05 543.60000000 543.41000000 542.60000000 543.91000000 479.24857633 25.33653725 139 1520813400 2018.03.12 00:10 542.61000000 543.10000000 541.86000000 544.44000000 485.32966429 29.77551631 120 1520813700 2018.03.12 00:15 543.20000000 543.61000000 542.92000000 544.21000000 490.88017246 33.11440929 98 1520814000 2018.03.12 00:20 543.71000000 543.21000000 542.45000000 544.02000000 495.86396556 35.30470532 104 1520814300 2018.03.12 00:25 543.30000000 541.90000000 540.50000000 544.18000000 500.24834979 36.65673860 136 1520814600 2018.03.12 00:30 541.90000000 535.09000000 535.09000000 542.00000000 503.56660219 36.91636849 186 1520814900 2018.03.12 00:35 535.09000000 526.80000000 526.70000000 535.09000000 505.77930674 36.43411907 177 1520815200 2018.03.12 00:40 526.80000000 529.11000000 526.80000000 529.60000000 508.00127753 36.03976210 195 1520815500 2018.03.12 00:45 529.21000000 528.00000000 527.60000000 529.84000000 509.90591776 35.23101242 165 1520815800 2018.03.12 00:50 528.00000000 530.70000000 527.52000000 531.26000000 511.88630655 34.41557257 129 1520816100 2018.03.12 00:55 530.70000000 527.60000000 527.59000000 530.81000000 513.38284878 33.32698894 161 1520816400 2018.03.12 01:00 527.60000000 530.31000000 527.60000000 530.42000000 514.99495842 32.18359805 72 1520816700 2018.03.12 01:05 530.32000000 532.60000000 530.23000000 532.75000000 516.67162905 30.81678632 69 1520817000 2018.03.12 01:10 532.60000000 535.50000000 532.60000000 535.50000000 518.46480723 29.20603260 64 1520817300 2018.03.12 01:15 535.50000000 535.50000000 535.50000000 537.55000000 520.08720655 27.07294581 116 1520817600 2018.03.12 01:20 535.50000000 533.80000000 532.50000000 535.50000000 521.39318687 24.45170344 67 1520817900 2018.03.12 01:25 533.80000000 532.50000000 531.95000000 533.80000000 522.45097860 21.61909049 57 1520818200 2018.03.12 01:30 532.50000000 532.98000000 532.50000000 533.43000000 523.45374254 17.92209549 77 1520818500 2018.03.12 01:35 532.98000000 532.19000000 529.33000000 532.99000000 524.28576706 12.24076377 151 1520818800 2018.03.12 01:40 531.10000000 530.99000000 530.20000000 532.14000000 524.92426544 11.00091913 100 1520819100 2018.03.12 01:45 531.00000000 530.81000000 530.20000000 532.31000000 525.48481159 9.79862613 114 1520819400 2018.03.12 01:50 530.81000000 530.70000000 530.30000000 531.53000000 525.98149620 8.62820214 144 1520819700 2018.03.12 01:55 530.70000000 527.60000000 527.60000000 531.21000000 526.13563942 7.55548546 126 1520820000 2018.03.12 02:00 527.60000000 526.38000000 526.38000000 528.40000000 526.15891185 6.50077287 88 1520820300 2018.03.12 02:05 524.06000000 524.60000000 523.74000000 525.12000000 526.01044406 5.59994246 90 1520820600 2018.03.12 02:10 524.60000000 525.11000000 523.54000000 525.11000000 525.92468748 5.29169257 73 1520820900 2018.03.12 02:15 525.12000000 525.30000000 524.50000000 525.80000000 525.86519344 5.33715572 67 1520821200 2018.03.12 02:20 525.30000000 522.98000000 522.98000000 525.30000000 525.59041311 5.53326762 128 1520821500 2018.03.12 02:25 522.98000000 521.50000000 521.50000000 523.41000000 525.20084995 5.86067452 85 1520821800 2018.03.12 02:30 521.50000000 522.11000000 521.50000000 522.20000000 524.90648329 5.97224261 28 1520822100 2018.03.12 02:35 522.20000000 522.80000000 522.00000000 522.99000000 524.70586584 6.09380604 70 1520822400 2018.03.12 02:40 522.35000000 522.00000000 521.70000000 522.63000000 524.44816433 6.15624325 86 1520822700 2018.03.12 02:45 522.01000000 522.41000000 521.53000000 522.41000000 524.25405344 6.01311181 63 1520823000 2018.03.12 02:50 521.53000000 524.51000000 521.53000000 525.35000000 524.27842930 5.44861867 131 1520823300 2018.03.12 02:55 524.50000000 524.51000000 523.26000000 524.70000000 524.30048365 4.82531788 131 1520823600 2018.03.12 03:00 524.70000000 525.72000000 523.25000000 525.72000000 524.43567569 4.28101159 142 1520823900 2018.03.12 03:05 525.90000000 527.81000000 525.61000000 527.81000000 524.75703991 3.82698390 143 1520824200 2018.03.12 03:10 527.81000000 528.00000000 527.49000000 528.80000000 525.06589325 3.34353726 146 1520824500 2018.03.12 03:15 528.22000000 526.41000000 525.31000000 528.22000000 525.19390342 2.93400270 181 1520824800 2018.03.12 03:20 525.64000000 527.70000000 525.64000000 527.70000000 525.43257928 2.67924127 141 1520825100 2018.03.12 03:25 527.81000000 526.10000000 525.70000000 527.83000000 525.49614316 2.40557523 170 1520825400 2018.03.12 03:30 526.00000000 526.30000000 525.80000000 527.30000000 525.57270095 2.13262090 181 1520825700 2018.03.12 03:35 526.20000000 526.78000000 525.55000000 527.00000000 525.68768182 2.13811282 109 1520826000 2018.03.12 03:40 526.80000000 526.41000000 525.57000000 528.63000000 525.75647402 2.16320630 192 1520826300 2018.03.12 03:45 526.50000000 526.90000000 526.30000000 527.57000000 525.86538126 2.19995293 106 1520826600 2018.03.12 03:50 526.90000000 527.23000000 525.70000000 527.23000000 525.99534495 2.25853305 143 1520826900 2018.03.12 03:55 527.23000000 527.00000000 525.56000000 527.37000000 526.09102638 2.29724333 126 1520827200 2018.03.12 04:00 527.00000000 526.92000000 525.56000000 527.14000000 526.16997625 2.22132080 161 1520827500 2018.03.12 04:05 526.92000000 526.50000000 525.61000000 526.93000000 526.20140708 1.96962742 166 1520827800 2018.03.12 04:10 526.50000000 529.40000000 526.50000000 529.49000000 526.50603498 1.93042883 127 1520828100 2018.03.12 04:15 529.40000000 528.40000000 527.65000000 529.73000000 526.68641260 1.81874188 163 1520828400 2018.03.12 04:20 528.40000000 529.40000000 528.33000000 530.53000000 526.94484950 1.62081691 183 1520828700 2018.03.12 04:25 529.41000000 529.40000000 528.94000000 530.42000000 527.17867335 1.37707658 166 1520829000 2018.03.12 04:30 529.40000000 529.70000000 528.94000000 529.71000000 527.41879970 1.35769260 114 1520829300 2018.03.12 04:35 529.80000000 528.21000000 526.24000000 529.98000000 527.49415211 1.20117808 137 1520829600 2018.03.12 04:40 528.40000000 520.90000000 510.33000000 528.41000000 526.86613762 1.89125536 127 1520829900 2018.03.12 04:45 520.90000000 520.83000000 520.83000000 522.21000000 526.29126737 2.39825526 141 1520830200 2018.03.12 04:50 520.83000000 521.40000000 520.00000000 521.40000000 525.82543239 2.70210654 122 1520830500 2018.03.12 04:55 521.50000000 521.84000000 521.50000000 523.10000000 525.44586740 2.93818107 73 1520830800 2018.03.12 05:00 521.84000000 520.40000000 520.33000000 522.70000000 524.96530860 3.22744104 99 1520831100 2018.03.12 05:05 520.40000000 521.40000000 520.31000000 522.00000000 524.62575540 3.41271472 185 1520831400 2018.03.12 05:10 521.50000000 522.74000000 520.92000000 523.37000000 524.44615965 3.47306139 120 1520831700 2018.03.12 05:15 522.74000000 523.24000000 520.40000000 523.24000000 524.33128730 3.47813434 141 1520832000 2018.03.12 05:20 523.24000000 524.02000000 522.90000000 524.05000000 524.30164089 3.45601270 167 1520832300 2018.03.12 05:25 524.02000000 524.02000000 524.02000000 524.90000000 524.27481795 3.41416355 143 1520832600 2018.03.12 05:30 524.03000000 523.21000000 522.96000000 524.40000000 524.17340671 3.37980265 111 1520832900 2018.03.12 05:35 523.21000000 523.61000000 522.96000000 523.71000000 524.11974893 3.33273311 119 1520833200 2018.03.12 05:40 523.70000000 524.04000000 522.90000000 524.31000000 524.11215380 3.27463155 150 1520833500 2018.03.12 05:45 524.05000000 523.78000000 523.50000000 524.67000000 524.08052010 3.23558132 169 1520833800 2018.03.12 05:50 523.73000000 522.62000000 522.61000000 523.85000000 523.94142295 3.03343067 140 1520834100 2018.03.12 05:55 522.70000000 522.80000000 522.61000000 523.05000000 523.83271600 2.87592188 177 1520834400 2018.03.12 06:00 522.81000000 523.20000000 522.62000000 523.46000000 523.77245733 2.59093396 177 1520834700 2018.03.12 06:05 523.21000000 524.56000000 522.62000000 524.56000000 523.84746140 2.28759393 183 1520835000 2018.03.12 06:10 524.62000000 522.80000000 522.30000000 524.68000000 523.74770317 1.84727170 192 1520835300 2018.03.12 06:15 522.90000000 522.24000000 522.24000000 523.11000000 523.60411239 1.49839185 140 1520835600 2018.03.12 06:20 522.24000000 523.40000000 522.24000000 523.71000000 523.58467312 1.36053548 107 1520835900 2018.03.12 06:25 523.40000000 522.60000000 522.46000000 523.70000000 523.49089472 1.18311188 176 1520836200 2018.03.12 06:30 522.60000000 517.69000000 516.84000000 522.81000000 522.93842856 1.51875481 138 1520836500 2018.03.12 06:35 517.69000000 517.50000000 517.20000000 519.20000000 522.42048298 1.87949042 147 1520836800 2018.03.12 06:40 517.51000000 517.61000000 517.10000000 518.62000000 521.96234175 2.15276106 164 1520837100 2018.03.12 06:45 517.61000000 517.20000000 516.86000000 517.74000000 521.50878539 2.47448209 168 1520837400 2018.03.12 06:50 517.20000000 517.00000000 516.86000000 517.52000000 521.07937726 2.74721097 135 1520837700 2018.03.12 06:55 517.00000000 517.40000000 516.86000000 518.35000000 520.72896038 2.90753801 126 1520838000 2018.03.12 07:00 517.10000000 516.83000000 516.83000000 517.40000000 520.35763082 3.02722925 126 1520838300 2018.03.12 07:05 516.83000000 517.10000000 516.83000000 517.10000000 520.04738026 3.07111433 52 1520838600 2018.03.12 07:10 517.10000000 516.85000000 516.83000000 517.20000000 519.74286786 3.13631249 125 1520838900 2018.03.12 07:15 516.85000000 516.84000000 516.83000000 517.10000000 519.46640425 3.13702156 109 1520839200 2018.03.12 07:20 516.84000000 519.00000000 516.83000000 519.00000000 519.42198480 2.97504892 61 1520839500 2018.03.12 07:25 519.11000000 524.24000000 519.11000000 524.26000000 519.88084339 2.96073000 158 1520839800 2018.03.12 07:30 524.24000000 524.51000000 522.66000000 524.97000000 520.32171545 3.08076789 138 1520840100 2018.03.12 07:35 524.23000000 523.81000000 523.60000000 524.50000000 520.65393302 3.16820175 71 1520840400 2018.03.12 07:40 523.77000000 524.11000000 523.50000000 524.87000000 520.98308226 3.27736657 85 1520840700 2018.03.12 07:45 524.81000000 522.67000000 522.67000000 524.81000000 521.14374109 3.25006153 194 1520841000 2018.03.12 07:50 523.13000000 523.91000000 522.68000000 524.11000000 521.40719432 3.37850190 159 1520841300 2018.03.12 07:55 524.01000000 523.71000000 523.18000000 524.12000000 521.62650915 3.49611089 104 1520841600 2018.03.12 08:00 523.71000000 523.62000000 522.80000000 523.91000000 521.81636542 3.58303501 131 1520841900 2018.03.12 08:05 523.62000000 523.55000000 522.88000000 524.12000000 521.98147347 3.67419832 184 1520842200 2018.03.12 08:10 523.59000000 522.65000000 522.65000000 523.60000000 522.04514267 3.57676450 155 1520842500 2018.03.12 08:15 522.65000000 522.65000000 522.65000000 522.66000000 522.10274813 3.45393342 65 1520842800 2018.03.12 08:20 522.55000000 523.00000000 522.55000000 523.10000000 522.18820069 3.33929376 109 1520843100 2018.03.12 08:25 523.00000000 525.54000000 522.56000000 525.54000000 522.50741967 3.32295332 82 1520843400 2018.03.12 08:30 525.54000000 526.13000000 525.54000000 526.13000000 522.85242732 3.27347043 63 1520844000 2018.03.12 08:40 523.80000000 524.10000000 523.63000000 524.74000000 522.97124377 3.07675071 73 1520844300 2018.03.12 08:45 524.10000000 525.71000000 524.10000000 525.89000000 523.23207769 2.85885449 138 1520844600 2018.03.12 08:50 525.80000000 525.31000000 524.44000000 526.90000000 523.42997506 2.56944319 142 1520844900 2018.03.12 08:55 525.41000000 524.81000000 524.44000000 525.61000000 523.56140600 2.12909229 199 1520845200 2018.03.12 09:00 524.50000000 524.50000000 524.44000000 525.53000000 523.65079591 1.50661046 151 1520845500 2018.03.12 09:05 524.50000000 526.95000000 524.44000000 527.46000000 523.96500582 1.19987975 146 1520845800 2018.03.12 09:10 526.95000000 526.00000000 526.00000000 527.49000000 524.15881479 1.23558497 145 1520846100 2018.03.12 09:15 526.00000000 525.49000000 524.10000000 526.40000000 524.28559433 1.24949413 130 1520846400 2018.03.12 09:20 525.49000000 527.25000000 524.86000000 527.31000000 524.56791868 1.37879964 158 1520846700 2018.03.12 09:25 527.25000000 529.42000000 527.25000000 529.52000000 525.03002167 1.73837938 157 1520847000 2018.03.12 09:30 529.43000000 531.60000000 529.43000000 532.51000000 525.65573389 2.22747030 152 1520847300 2018.03.12 09:35 531.52000000 531.00000000 530.92000000 532.41000000 526.16471161 2.55004074 164 1520847600 2018.03.12 09:40 531.00000000 531.00000000 530.92000000 532.21000000 526.62521527 2.77872239 169 1520847900 2018.03.12 09:45 531.01000000 528.13000000 528.10000000 531.30000000 526.76852810 2.74117593 114 1520848200 2018.03.12 09:50 528.22000000 527.91000000 526.82000000 529.21000000 526.87723971 2.67220699 197 1520848500 2018.03.12 09:55 528.01000000 528.00000000 527.50000000 528.90000000 526.98416926 2.52076054 67 1520848800 2018.03.12 10:00 528.11000000 528.10000000 526.85000000 528.42000000 527.09043886 2.34215635 135 1520849100 2018.03.12 10:05 528.10000000 528.90000000 527.59000000 529.20000000 527.26277801 2.18469498 88 1520849400 2018.03.12 10:10 528.90000000 529.60000000 528.46000000 530.40000000 527.48537058 2.20081061 123 1520849700 2018.03.12 10:15 529.60000000 529.81000000 529.25000000 530.41000000 527.70676386 2.23270421 148 1520850000 2018.03.12 10:20 529.81000000 530.60000000 528.88000000 530.60000000 527.98231016 2.15984192 187 1520850300 2018.03.12 10:25 530.02000000 527.05000000 526.50000000 530.02000000 527.89351872 2.11516668 176 1520850600 2018.03.12 10:30 527.20000000 528.91000000 527.20000000 529.01000000 527.99032646 2.03271355 207 1520850900 2018.03.12 10:35 529.00000000 529.30000000 527.38000000 529.33000000 528.11505727 1.89904283 167 1520851200 2018.03.12 10:40 529.30000000 528.50000000 527.45000000 529.31000000 528.15171848 1.70896317 121 1520851500 2018.03.12 10:45 528.50000000 528.72000000 510.33000000 528.73000000 528.20584053 1.67364726 85 1520851800 2018.03.12 10:50 528.72000000 527.41000000 526.80000000 528.73000000 528.13004620 1.64030328 153 1520852100 2018.03.12 10:55 528.99000000 528.07000000 527.40000000 528.99000000 528.12432751 1.53357552 98 1520852400 2018.03.12 11:00 527.48000000 528.31000000 510.33000000 529.30000000 528.14201060 1.51132308 123 1520852700 2018.03.12 11:05 528.41000000 525.81000000 523.81000000 528.60000000 527.91991436 1.68290285 149 1520853000 2018.03.12 11:10 525.91000000 525.01000000 524.98000000 525.91000000 527.64277966 1.72644079 161 1520853300 2018.03.12 11:15 525.10000000 525.10000000 524.98000000 525.73000000 527.40061016 1.75347639 131 1520853600 2018.03.12 11:20 525.10000000 526.00000000 525.00000000 526.22000000 527.26721872 1.64089824 145 1520853900 2018.03.12 11:25 526.00000000 526.32000000 525.01000000 526.33000000 527.17700741 1.67849716 163 1520854200 2018.03.12 11:30 525.21000000 525.50000000 525.21000000 526.90000000 527.01729242 1.77199487 119 1520854500 2018.03.12 11:35 525.50000000 525.59000000 525.44000000 526.20000000 526.88135981 1.83813105 117 1520854800 2018.03.12 11:40 525.59000000 526.41000000 525.50000000 527.78000000 526.83646840 1.83773477 86 1520855100 2018.03.12 11:45 526.41000000 526.81000000 525.66000000 526.90000000 526.83394760 1.77973388 86 1520855400 2018.03.12 11:50 526.81000000 525.60000000 525.48000000 526.81000000 526.71642878 1.72355230 76 1520855700 2018.03.12 11:55 525.60000000 525.60000000 525.60000000 525.61000000 526.61010223 1.62254243 71 1520856000 2018.03.12 12:00 525.60000000 525.70000000 525.48000000 526.20000000 526.52342583 1.38423235 120 1520856300 2018.03.12 12:05 525.70000000 525.70000000 525.60000000 526.00000000 526.44500432 1.40459341 122 1520856600 2018.03.12 12:10 525.70000000 525.60000000 525.48000000 526.10000000 526.36452772 1.31477481 106 1520856900 2018.03.12 12:15 525.60000000 525.10000000 525.00000000 526.20000000 526.24409651 1.17773210 106 1520857200 2018.03.12 12:20 525.10000000 525.40000000 525.10000000 525.70000000 526.16370636 1.07966022 140 1520857500 2018.03.12 12:25 525.32000000 526.54000000 525.00000000 526.54000000 526.19954385 0.92378018 152 1520857800 2018.03.12 12:30 526.61000000 537.43000000 526.61000000 537.43000000 527.26911110 2.72330573 160 1520858100 2018.03.12 12:35 537.43000000 538.59000000 537.36000000 538.59000000 528.34729100 3.91237106 11