Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 188.09000000 193.01000000 0.01000000 2.00000000 492.00000000 0.01000000 0.00949110 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519839600 2018.02.28 17:40 206.52000000 206.58000000 206.52000000 207.12000000 206.58000000 0.00000000 114 1519839900 2018.02.28 17:45 206.58000000 205.68000000 205.67000000 206.58000000 206.49428571 0.00000000 51 1519840200 2018.02.28 17:50 205.68000000 205.91000000 205.68000000 205.94000000 206.43863946 0.00000000 36 1519840500 2018.02.28 17:55 205.91000000 206.00000000 205.91000000 206.01000000 206.39686427 0.00000000 57 1519840800 2018.02.28 18:00 206.00000000 205.61000000 205.42000000 206.17000000 206.32192482 0.00000000 80 1519841100 2018.02.28 18:05 205.61000000 206.08000000 205.28000000 206.08000000 206.29888436 0.00000000 124 1519841400 2018.02.28 18:10 206.08000000 205.43000000 205.43000000 206.08000000 206.21613347 0.00000000 77 1519841700 2018.02.28 18:15 205.43000000 205.39000000 205.23000000 205.54000000 206.13745409 0.00000000 57 1519842000 2018.02.28 18:20 205.39000000 204.59000000 203.50000000 205.39000000 205.99007751 0.00000000 48 1519842300 2018.02.28 18:25 204.59000000 204.61000000 204.24000000 204.68000000 205.85864155 0.00000000 65 1519842600 2018.02.28 18:30 204.61000000 204.57000000 204.35000000 204.99000000 205.73591379 0.00000000 52 1519842900 2018.02.28 18:35 204.58000000 204.39000000 204.26000000 204.60000000 205.60773152 0.00000000 41 1519843200 2018.02.28 18:40 204.51000000 204.45000000 204.26000000 204.56000000 205.49747138 0.00000000 16 1519843500 2018.02.28 18:45 204.45000000 203.96000000 203.50000000 204.45000000 205.35104553 0.00000000 30 1519843800 2018.02.28 18:50 203.50000000 203.52000000 203.50000000 204.03000000 205.17666024 0.00000000 75 1519844100 2018.02.28 18:55 203.53000000 203.50000000 203.50000000 203.96000000 205.01697832 0.00000000 7 1519844400 2018.02.28 19:00 203.96000000 203.50000000 203.50000000 203.96000000 204.87250419 0.00000000 30 1519844700 2018.02.28 19:05 203.55000000 204.97000000 203.55000000 205.19000000 204.88178951 0.00000000 64 1519845000 2018.02.28 19:10 204.97000000 205.46000000 204.90000000 205.49000000 204.93685717 0.00000000 63 1519845300 2018.02.28 19:15 205.47000000 205.17000000 205.17000000 205.73000000 204.95906125 0.88987181 58 1519845600 2018.02.28 19:20 205.17000000 205.21000000 204.88000000 205.34000000 204.98296018 0.81672663 63 1519845900 2018.02.28 19:25 205.21000000 205.08000000 204.77000000 205.21000000 204.99220207 0.80336377 38 1519846200 2018.02.28 19:30 204.92000000 204.45000000 204.44000000 205.06000000 204.94056377 0.77490745 47 1519846500 2018.02.28 19:35 204.45000000 205.34000000 204.40000000 205.34000000 204.97860532 0.75313972 45 1519846800 2018.02.28 19:40 205.35000000 205.00000000 204.90000000 205.35000000 204.98064291 0.74048117 40 1519847100 2018.02.28 19:45 204.90000000 205.10000000 204.89000000 205.49000000 204.99201025 0.70388728 67 1519847400 2018.02.28 19:50 205.10000000 205.29000000 204.11000000 205.37000000 205.02039023 0.71341605 75 1519847700 2018.02.28 19:55 205.29000000 204.58000000 204.23000000 205.29000000 204.97844830 0.69385009 53 1519848000 2018.02.28 20:00 204.57000000 204.66000000 204.50000000 204.80000000 204.94811989 0.67777190 78 1519848300 2018.02.28 20:05 204.60000000 205.01000000 204.60000000 205.01000000 204.95401323 0.67622095 20 1519848600 2018.02.28 20:10 205.01000000 205.03000000 204.39000000 205.03000000 204.96125007 0.67391235 46 1519848900 2018.02.28 20:15 205.15000000 205.05000000 204.77000000 205.18000000 204.96970244 0.66516481 38 1519849200 2018.02.28 20:20 205.06000000 205.76000000 205.06000000 205.89000000 205.04496888 0.70291438 68 1519849500 2018.02.28 20:25 205.77000000 205.95000000 205.67000000 206.03000000 205.13116232 0.71539781 61 1519849800 2018.02.28 20:30 205.87000000 205.78000000 205.00000000 205.87000000 205.19295638 0.65096827 69 1519850100 2018.02.28 20:35 205.78000000 205.38000000 205.10000000 205.78000000 205.21077006 0.53501656 68 1519850400 2018.02.28 20:40 205.32000000 204.47000000 204.23000000 205.32000000 205.14022053 0.40238212 97 1519850700 2018.02.28 20:45 204.51000000 205.25000000 204.51000000 205.25000000 205.15067572 0.40118463 40 1519851000 2018.02.28 20:50 205.30000000 205.14000000 204.79000000 205.49000000 205.14965898 0.39514540 46 1519851300 2018.02.28 20:55 205.14000000 204.59000000 204.50000000 205.14000000 205.09635813 0.41227050 39 1519851600 2018.02.28 21:00 204.51000000 204.91000000 204.51000000 205.17000000 205.07860973 0.41374209 56 1519851900 2018.02.28 21:05 204.91000000 204.55000000 204.50000000 204.95000000 205.02826595 0.43158737 59 1519852200 2018.02.28 21:10 204.56000000 205.31000000 204.56000000 205.44000000 205.05509776 0.41229206 82 1519852500 2018.02.28 21:15 205.16000000 204.86000000 204.45000000 205.24000000 205.03651703 0.41137592 75 1519852800 2018.02.28 21:20 204.95000000 204.91000000 204.77000000 205.10000000 205.02446778 0.41368196 30 1519853100 2018.02.28 21:25 204.88000000 203.99000000 203.50000000 204.88000000 204.92594704 0.48360038 59 1519853400 2018.02.28 21:30 203.99000000 204.13000000 203.85000000 204.28000000 204.85014256 0.52025195 50 1519853700 2018.02.28 21:35 204.50000000 204.50000000 204.03000000 204.69000000 204.81679565 0.53073732 79 1519854000 2018.02.28 21:40 204.51000000 204.87000000 204.50000000 204.99000000 204.82186273 0.52824918 47 1519854300 2018.02.28 21:45 204.81000000 204.57000000 203.50000000 204.81000000 204.79787581 0.53588410 46 1519854600 2018.02.28 21:50 204.46000000 204.53000000 204.41000000 204.93000000 204.77236382 0.54332569 81 1519854900 2018.02.28 21:55 204.59000000 205.47000000 204.43000000 205.48000000 204.83880537 0.54499972 62 1519855200 2018.02.28 22:00 205.48000000 206.79000000 205.48000000 207.04000000 205.02463343 0.64846355 114 1519855500 2018.02.28 22:05 206.81000000 206.30000000 206.30000000 207.25000000 205.14609691 0.69000826 82 1519855800 2018.02.28 22:10 206.30000000 207.09000000 206.30000000 207.09000000 205.33123054 0.83876132 79 1519856100 2018.02.28 22:15 207.10000000 206.89000000 206.39000000 207.16000000 205.47968477 0.94813281 114 1519856400 2018.02.28 22:20 206.88000000 206.84000000 206.47000000 207.35000000 205.60923860 1.00521375 97 1519856700 2018.02.28 22:25 206.84000000 206.32000000 206.32000000 206.98000000 205.67693016 1.03533485 83 1519857000 2018.02.28 22:30 206.32000000 206.68000000 206.29000000 206.98000000 205.77246062 1.08115323 103 1519857300 2018.02.28 22:35 206.68000000 206.52000000 206.14000000 206.75000000 205.84365485 1.08193008 56 1519857600 2018.02.28 22:40 206.52000000 207.59000000 206.32000000 207.59000000 206.00997344 1.17319014 94 1519857900 2018.02.28 22:45 207.59000000 207.51000000 207.50000000 207.76000000 206.15283311 1.21137100 41 1519858200 2018.02.28 22:50 207.51000000 206.69000000 206.66000000 207.51000000 206.20399186 1.21641904 99 1519858500 2018.02.28 22:55 206.69000000 206.82000000 206.69000000 207.02000000 206.26265930 1.20063241 61 1519858800 2018.02.28 23:00 206.82000000 206.99000000 206.68000000 207.12000000 206.33192985 1.18748561 90 1519859100 2018.02.28 23:05 206.99000000 207.27000000 206.80000000 207.36000000 206.42126986 1.09915348 50 1519859400 2018.02.28 23:10 207.28000000 207.52000000 207.07000000 207.52000000 206.52591083 1.01188705 97 1519859700 2018.02.28 23:15 207.52000000 206.70000000 206.57000000 207.54000000 206.54249075 0.90631972 54 1519860000 2018.02.28 23:20 206.70000000 206.20000000 206.10000000 206.70000000 206.50987258 0.83061357 50 1519860300 2018.02.28 23:25 206.20000000 206.35000000 206.09000000 206.35000000 206.49464662 0.71249361 67 1519860600 2018.02.28 23:30 206.35000000 206.10000000 205.93000000 206.35000000 206.45706123 0.58454882 50 1519860900 2018.02.28 23:35 206.05000000 206.07000000 206.01000000 206.27000000 206.42019825 0.56948611 33 1519861200 2018.02.28 23:40 206.07000000 206.42000000 206.00000000 206.42000000 206.42017937 0.56346160 120 1519861500 2018.02.28 23:45 206.42000000 206.19000000 206.16000000 206.42000000 206.39825753 0.57778105 62 1519861800 2018.02.28 23:50 206.19000000 205.50000000 205.50000000 206.19000000 206.31270919 0.63410885 53 1519862100 2018.02.28 23:55 205.50000000 204.87000000 204.73000000 205.67000000 206.17530832 0.75871552 118 1519862400 2018.03.01 00:00 204.64000000 204.80000000 204.50000000 204.81000000 206.04432657 0.85946980 115 1519862700 2018.03.01 00:05 204.80000000 205.14000000 204.65000000 205.60000000 205.95820023 0.91861822 72 1519863000 2018.03.01 00:10 205.14000000 205.33000000 204.80000000 205.33000000 205.89837164 0.94100467 75 1519863300 2018.03.01 00:15 205.33000000 205.28000000 205.28000000 205.38000000 205.83947910 0.96549216 55 1519863600 2018.03.01 00:20 205.28000000 205.40000000 205.10000000 205.56000000 205.79762395 0.90387473 56 1519863900 2018.03.01 00:25 205.40000000 205.40000000 205.40000000 205.47000000 205.75975500 0.83605212 25 1519864200 2018.03.01 00:30 205.40000000 204.80000000 204.80000000 205.40000000 205.66834976 0.86387303 58 1519864500 2018.03.01 00:35 204.80000000 204.80000000 204.80000000 204.80000000 205.58564979 0.86926555 43 1519864800 2018.03.01 00:40 204.80000000 204.80000000 204.80000000 204.80000000 205.51082600 0.84712405 28 1519865100 2018.03.01 00:45 204.80000000 204.80000000 204.80000000 204.80000000 205.44312828 0.77973502 38 1519865400 2018.03.01 00:50 204.80000000 204.29000000 204.29000000 204.80000000 205.33330654 0.68920825 33 1519865700 2018.03.01 00:55 204.29000000 204.29000000 203.50000000 204.29000000 205.23394401 0.66898508 59 1519866000 2018.03.01 01:00 204.29000000 203.50000000 203.50000000 204.29000000 205.06880649 0.75459410 61 1519866300 2018.03.01 01:05 203.50000000 203.50000000 203.50000000 203.50000000 204.91939635 0.79453396 36 1519866600 2018.03.01 01:10 203.50000000 201.57000000 200.61000000 203.50000000 204.60040622 1.08259975 115 1519866900 2018.03.01 01:15 201.57000000 200.76000000 200.50000000 201.87000000 204.23465325 1.38364332 70 1519867200 2018.03.01 01:20 200.76000000 200.81000000 200.50000000 201.02000000 203.90849579 1.55098516 109 1519867500 2018.03.01 01:25 200.82000000 200.84000000 200.50000000 200.95000000 203.61625810 1.66402748 102 1519867800 2018.03.01 01:30 200.84000000 200.50000000 200.50000000 201.17000000 203.31947161 1.80522299 70 1519868100 2018.03.01 01:35 200.50000000 200.50000000 200.50000000 200.50000000 203.05095051 1.93260315 44 1519868400 2018.03.01 01:40 200.50000000 200.50000000 200.50000000 200.50000000 202.80800284 2.02659270 81 1519868700 2018.03.01 01:45 200.50000000 200.50000000 200.50000000 200.50000000 202.58819305 2.06928299 45 1519869000 2018.03.01 01:50 200.50000000 200.50000000 200.50000000 200.50000000 202.38931752 2.06749403 50 1519869300 2018.03.01 01:55 200.50000000 200.50000000 200.50000000 200.50000000 202.20938252 2.03800800 55 1519869600 2018.03.01 02:00 200.50000000 200.50000000 200.50000000 200.50000000 202.04658418 1.96814801 64 1519869900 2018.03.01 02:05 200.50000000 197.94000000 197.80000000 200.50000000 201.65548093 2.06854629 113 1519870200 2018.03.01 02:10 197.95000000 198.50000000 197.91000000 198.50000000 201.35495893 2.09676010 92 1519870500 2018.03.01 02:15 198.50000000 199.01000000 198.49000000 199.10000000 201.13162951 2.03724809 112 1519870800 2018.03.01 02:20 199.01000000 201.43000000 198.93000000 201.43000000 201.16004575 1.86461872 145 1519871100 2018.03.01 02:25 201.43000000 200.70000000 200.50000000 201.74000000 201.11623187 1.67798123 91 1519871400 2018.03.01 02:30 200.70000000 200.79000000 199.51000000 200.79000000 201.08516217 1.51728671 133 1519871700 2018.03.01 02:35 200.79000000 200.90000000 200.75000000 201.49000000 201.06752767 1.33289526 90 1519872000 2018.03.01 02:40 200.90000000 201.01000000 200.49000000 201.20000000 201.06204885 1.21467310 155 1519872300 2018.03.01 02:45 201.01000000 200.99000000 200.50000000 201.16000000 201.05518705 1.08165893 86 1519872600 2018.03.01 02:50 200.99000000 201.60000000 200.63000000 201.77000000 201.10707400 1.11274969 76 1519872900 2018.03.01 02:55 201.60000000 202.06000000 201.55000000 202.07000000 201.19782886 1.18122499 79 1519873200 2018.03.01 03:00 202.06000000 201.20000000 201.19000000 202.06000000 201.19803563 1.17815579 100 1519873500 2018.03.01 03:05 201.20000000 201.18000000 201.04000000 201.51000000 201.19631795 1.17447943 64 1519873800 2018.03.01 03:10 201.18000000 200.50000000 200.50000000 201.19000000 201.13000196 1.13877887 36 1519874100 2018.03.01 03:15 200.50000000 201.29000000 200.50000000 201.29000000 201.14523987 1.13808880 56 1519874400 2018.03.01 03:20 201.29000000 201.86000000 201.03000000 201.86000000 201.21331226 1.17145378 75 1519874700 2018.03.01 03:25 201.86000000 201.67000000 201.40000000 201.87000000 201.25680633 1.18459690 84 1519875000 2018.03.01 03:30 201.67000000 201.09000000 201.09000000 201.67000000 201.24092001 1.16607385 43 1519875300 2018.03.01 03:35 201.09000000 200.72000000 200.72000000 201.09000000 201.19130858 1.13986890 49 1519875600 2018.03.01 03:40 200.73000000 200.57000000 200.20000000 200.73000000 201.13213634 1.11626209 123 1519875900 2018.03.01 03:45 200.57000000 200.60000000 200.38000000 200.75000000 201.08145669 0.85327581 79 1519876200 2018.03.01 03:50 200.60000000 200.89000000 200.54000000 201.02000000 201.06322272 0.62784375 71 1519876500 2018.03.01 03:55 200.81000000 201.85000000 200.69000000 201.85000000 201.13815389 0.45575418 59 1519876800 2018.03.01 04:00 201.96000000 201.74000000 200.96000000 202.17000000 201.19547256 0.47147410 137 1519877100 2018.03.01 04:05 201.74000000 201.29000000 201.20000000 201.74000000 201.20447518 0.45895482 82 1519877400 2018.03.01 04:10 201.29000000 201.50000000 201.29000000 201.70000000 201.23262040 0.45390026 93 1519877700 2018.03.01 04:15 201.50000000 201.20000000 201.20000000 201.50000000 201.22951369 0.44789000 28 1519878000 2018.03.01 04:20 201.20000000 200.68000000 200.68000000 201.43000000 201.17717906 0.46417260 48 1519878300 2018.03.01 04:25 200.68000000 200.39000000 200.20000000 200.68000000 201.10220962 0.50282151 93 1519878600 2018.03.01 04:30 200.39000000 200.72000000 199.99000000 200.73000000 201.06580871 0.50254171 117 1519878900 2018.03.01 04:35 200.72000000 198.92000000 198.83000000 200.72000000 200.86144597 0.66735108 97 1519879200 2018.03.01 04:40 198.83000000 199.40000000 198.83000000 199.52000000 200.72226064 0.75984059 86 1519879500 2018.03.01 04:45 199.23000000 199.14000000 198.99000000 199.40000000 200.57156915 0.85935878 77 1519879800 2018.03.01 04:50 199.29000000 198.87000000 198.77000000 199.43000000 200.40951495 0.97837390 117 1519880100 2018.03.01 04:55 198.87000000 198.85000000 198.74000000 199.05000000 200.26098971 1.05733529 77 1519880400 2018.03.01 05:00 198.85000000 199.25000000 198.77000000 199.44000000 200.16470498 1.04410884 92 1519880700 2018.03.01 05:05 199.27000000 199.50000000 199.11000000 199.89000000 200.10139974 1.01365837 82 1519881000 2018.03.01 05:10 199.50000000 199.16000000 199.13000000 199.50000000 200.01174262 1.02945848 70 1519881300 2018.03.01 05:15 199.16000000 199.63000000 199.14000000 199.67000000 199.97538618 1.02837035 84 1519881600 2018.03.01 05:20 199.63000000 199.17000000 199.11000000 199.68000000 199.89868274 1.05026303 64 1519881900 2018.03.01 05:25 199.17000000 199.59000000 199.17000000 199.89000000 199.86928438 1.04649945 82 1519882200 2018.03.01 05:30 199.59000000 199.53000000 199.44000000 199.80000000 199.83697158 1.02934122 97 1519882500 2018.03.01 05:35 199.54000000 199.45000000 199.37000000 199.54000000 199.80011715 0.93292380 58 1519882800 2018.03.01 05:40 199.46000000 198.70000000 198.70000000 199.46000000 199.69534409 0.86171302 86 1519883100 2018.03.01 05:45 198.70000000 198.88000000 198.70000000 199.46000000 199.61769227 0.80248385 81 1519883400 2018.03.01 05:50 198.88000000 199.07000000 198.64000000 199.07000000 199.56553110 0.68759655 78 1519883700 2018.03.01 05:55 199.10000000 199.23000000 199.05000000 199.30000000 199.53357576 0.57939710 60 1519884000 2018.03.01 06:00 199.23000000 200.23000000 199.23000000 200.25000000 199.59990188 0.56433821 108 1519884300 2018.03.01 06:05 200.23000000 199.87000000 199.87000000 200.62000000 199.62562551 0.55137955 75 1519884600 2018.03.01 06:10 199.87000000 200.61000000 199.87000000 200.69000000 199.71937546 0.59378982 102 1519884900 2018.03.01 06:15 200.61000000 200.98000000 200.47000000 201.15000000 199.83943494 0.69128199 82 1519885200 2018.03.01 06:20 200.98000000 201.45000000 200.92000000 201.45000000 199.99282209 0.84129439 110 1519885500 2018.03.01 06:25 201.45000000 201.16000000 201.00000000 201.45000000 200.10398189 0.90889927 78 1519885800 2018.03.01 06:30 201.16000000 201.50000000 201.08000000 201.50000000 200.23693599 0.97387876 29 1519886100 2018.03.01 06:35 201.50000000 200.50000000 200.27000000 201.50000000 200.26198971 0.93519196 41 1519886400 2018.03.01 06:40 200.50000000 199.82000000 199.15000000 200.67000000 200.21989545 0.89697738 151 1519886700 2018.03.01 06:45 199.82000000 200.53000000 199.82000000 200.53000000 200.24942922 0.89448381 68 1519887000 2018.03.01 06:50 200.53000000 201.72000000 200.53000000 201.72000000 200.38948358 0.95691228 98 1519887300 2018.03.01 06:55 201.72000000 201.46000000 201.20000000 201.77000000 200.49143752 0.99938976 94 1519887600 2018.03.01 07:00 201.47000000 201.24000000 200.96000000 201.50000000 200.56272919 0.98756652 60 1519887900 2018.03.01 07:05 201.21000000 201.48000000 201.01000000 201.86000000 200.65008831 1.00561642 87 1519888200 2018.03.01 07:10 201.48000000 201.26000000 200.74000000 201.48000000 200.70817514 0.99646372 104 1519888500 2018.03.01 07:15 201.26000000 201.14000000 200.84000000 201.27000000 200.74930132 0.96876939 64 1519888800 2018.03.01 07:20 201.14000000 201.22000000 201.01000000 201.27000000 200.79412976 0.86542120 75 1519889100 2018.03.01 07:25 201.25000000 201.47000000 200.72000000 201.47000000 200.85849836 0.76965775 107 1519889400 2018.03.01 07:30 201.47000000 201.72000000 201.23000000 201.94000000 200.94054613 0.68163536 86 1519889700 2018.03.01 07:35 201.70000000 201.17000000 200.96000000 201.88000000 200.96239888 0.56363260 79 1519890000 2018.03.01 07:40 201.17000000 201.45000000 201.17000000 201.71000000 201.00883708 0.54155942 61 1519890300 2018.03.01 07:45 201.45000000 201.66000000 201.30000000 201.66000000 201.07085260 0.48231553 78 1519890600 2018.03.01 07:50 201.66000000 201.21000000 201.20000000 201.67000000 201.08410473 0.46855549 77 1519890900 2018.03.01 07:55 201.23000000 201.39000000 201.20000000 201.59000000 201.11323762 0.46494585 71 1519891200 2018.03.01 08:00 201.39000000 200.63000000 200.60000000 201.67000000 201.06721499 0.48066794 76 1519891500 2018.03.01 08:05 200.50000000 200.11000000 199.45000000 200.61000000 200.97605165 0.54489603 133 1519891800 2018.03.01 08:10 200.12000000 200.31000000 200.01000000 200.50000000 200.91261816 0.56734511 63 1519892100 2018.03.01 08:15 200.31000000 200.31000000 200.04000000 200.43000000 200.85522596 0.59355720 52 1519892400 2018.03.01 08:20 200.31000000 199.85000000 199.49000000 200.31000000 200.75949015 0.63155981 120 1519892700 2018.03.01 08:25 199.85000000 198.91000000 198.75000000 199.92000000 200.58334823 0.82335338 76 1519893000 2018.03.01 08:30 198.91000000 198.81000000 198.49000000 198.92000000 200.41445792 0.94115145 76 1519893300 2018.03.01 08:35 198.81000000 199.49000000 198.81000000 199.49000000 200.32641431 0.96911242 84 1519893600 2018.03.01 08:40 199.49000000 199.72000000 199.49000000 199.72000000 200.26866057 0.97894652 50 1519893900 2018.03.01 08:45 199.72000000 199.68000000 199.67000000 199.86000000 200.21259766 0.96945493 33 1519894200 2018.03.01 08:50 199.68000000 199.66000000 199.57000000 199.79000000 200.15996931 0.96581861 46 1519894500 2018.03.01 08:55 199.66000000 200.10000000 199.66000000 200.32000000 200.15425795 0.94246152 114 1519894800 2018.03.01 09:00 200.11000000 200.88000000 200.09000000 200.88000000 200.22337624 0.90825217 118 1519895100 2018.03.01 09:05 200.88000000 200.50000000 200.29000000 200.94000000 200.24972136 0.86231746 101 1519895400 2018.03.01 09:10 200.51000000 200.51000000 200.20000000 200.65000000 200.27450980 0.79758818 68 1519895700 2018.03.01 09:15 200.53000000 200.64000000 200.53000000 201.31000000 200.30931839 0.77639846 62 1519896000 2018.03.01 09:20 200.64000000 201.06000000 200.64000000 201.96000000 200.38081188 0.75923108 63 1519896300 2018.03.01 09:25 201.06000000 202.89000000 200.90000000 202.89000000 200.61978217 0.94306681 81 1519896600 2018.03.01 09:30 202.89000000 202.28000000 201.77000000 202.97000000 200.77789816 1.05287476 103 1519896900 2018.03.01 09:35 202.28000000 202.14000000 201.76000000 202.28000000 200.90762214 1.13632054 116 1519897200 2018.03.01 09:40 202.10000000 202.19000000 201.98000000 202.19000000 201.02975337 1.21802694 91 1519897500 2018.03.01 09:45 202.19000000 202.90000000 202.19000000 202.93000000 201.20787209 1.33649545 90 1519897800 2018.03.01 09:50 202.90000000 203.16000000 202.84000000 203.54000000 201.39378904 1.45898138 124 1519898100 2018.03.01 09:55 202.97000000 203.33000000 202.84000000 203.35000000 201.57819008 1.56861355 58 1519898400 2018.03.01 10:00 203.34000000 204.92000000 203.34000000 204.92000000 201.89645769 1.79414237 75 1519898700 2018.03.01 10:05 204.92000000 204.39000000 204.17000000 205.43000000 202.13393791 1.82931616 169 1519899000 2018.03.01 10:10 204.41000000 205.08000000 204.41000000 205.15000000 202.41451525 1.87283628 114 1519899300 2018.03.01 10:15 205.08000000 204.60000000 204.51000000 205.47000000 202.62265666 1.87655507 122 1519899600 2018.03.01 10:20 204.41000000 204.88000000 204.33000000 205.12000000 202.83764174 1.88266676 76 1519899900 2018.03.01 10:25 204.89000000 204.93000000 204.85000000 205.00000000 203.03691395 1.84887737 42 1519900200 2018.03.01 10:30 204.93000000 205.96000000 204.89000000 205.96000000 203.31530310 1.85674357 89 1519900500 2018.03.01 10:35 205.96000000 205.56000000 205.33000000 206.09000000 203.52908376 1.81746421 90 1519900800 2018.03.01 10:40 205.56000000 204.89000000 204.88000000 205.72000000 203.65869483 1.76368441 102 1519901100 2018.03.01 10:45 204.93000000 204.88000000 204.87000000 205.12000000 203.77500961 1.65012095 48 1519901700 2018.03.01 10:55 204.88000000 205.73000000 204.88000000 205.88000000 203.96119917 1.54877726 119 1519902000 2018.03.01 11:00 205.73000000 205.81000000 205.20000000 205.92000000 204.13727544 1.41690332 133 1519902300 2018.03.01 11:05 205.81000000 205.65000000 205.36000000 206.08000000 204.28134444 1.27278049 82 1519902600 2018.03.01 11:10 205.67000000 204.99000000 204.85000000 205.75000000 204.34883545 1.23895289 46 1519902900 2018.03.01 11:15 205.00000000 204.88000000 204.85000000 205.14000000 204.39942255 1.14802921 35 1519903200 2018.03.01 11:20 204.89000000 204.35000000 204.34000000 204.89000000 204.39471564 1.03211549 68 1519903500 2018.03.01 11:25 204.34000000 204.88000000 204.34000000 205.13000000 204.44093320 0.89427928 80 1519903800 2018.03.01 11:30 204.70000000 205.55000000 204.60000000 205.55000000 204.54655861 0.80762328 93 1519904100 2018.03.01 11:35 205.42000000 205.14000000 205.02000000 205.61000000 204.60307684 0.72347420 52 1519904400 2018.03.01 11:40 205.20000000 205.13000000 205.13000000 205.58000000 204.65325999 0.63867162 70 1519904700 2018.03.01 11:45 205.13000000 205.59000000 205.13000000 205.67000000 204.74247333 0.60721095 38 1519905000 2018.03.01 11:50 205.63000000 205.66000000 205.58000000 205.83000000 204.82985682 0.57535900 52 1519905300 2018.03.01 11:55 205.67000000 205.79000000 205.66000000 205.79000000 204.92129903 0.55398449 22 1519905600 2018.03.01 12:00 205.67000000 206.73000000 205.67000000 206.73000000 205.09355626 0.58960199 81 1519905900 2018.03.01 12:05 206.80000000 206.87000000 206.13000000 207.20000000 205.26274138 0.64160659 112 1519906200 2018.03.01 12:10 206.99000000 206.78000000 206.40000000 207.82000000 205.40724220 0.67947785 74 1519906500 2018.03.01 12:15 206.80000000 206.43000000 206.32000000 206.96000000 205.50464771 0.69106226 86 1519906800 2018.03.01 12:20 206.46000000 206.39000000 206.30000000 206.83000000 205.58896697 0.71177533 51 1519907100 2018.03.01 12:25 206.39000000 205.96000000 205.82000000 206.39000000 205.62430345 0.69666602 95 1519907400 2018.03.01 12:30 205.96000000 205.80000000 205.58000000 206.46000000 205.64103646 0.67583304 78 1519907700 2018.03.01 12:35 205.80000000 205.90000000 205.58000000 206.08000000 205.66569965 0.67580835 67 1519908000 2018.03.01 12:40 205.83000000 206.52000000 205.58000000 206.52000000 205.74706159 0.69652760 77 1519908300 2018.03.01 12:45 206.54000000 205.93000000 205.76000000 206.65000000 205.76448429 0.69719704 72 1519908600 2018.03.01 12:50 205.93000000 206.21000000 205.55000000 206.56000000 205.80691436 0.68023820 81 1519908900 2018.03.01 12:55 206.23000000 207.26000000 206.14000000 207.26000000 205.94530347 0.71181880 55 1519909200 2018.03.01 13:00 207.23000000 207.50000000 206.59000000 207.76000000 206.09336981 0.69000523 92 1519909500 2018.03.01 13:05 207.48000000 207.20000000 207.20000000 207.48000000 206.19876316 0.66990565 26 1519909800 2018.03.01 13:10 207.06000000 207.33000000 207.00000000 207.39000000 206.30650000 0.69297493 49 1519910100 2018.03.01 13:15 207.36000000 206.57000000 206.30000000 207.36000000 206.33159524 0.64242976 30 1519910400 2018.03.01 13:20 206.59000000 206.53000000 206.49000000 206.90000000 206.35049093 0.58178132 62 1519910700 2018.03.01 13:25 206.54000000 206.38000000 206.35000000 208.40000000 206.35330132 0.55573045 51 1519911000 2018.03.01 13:30 206.39000000 206.29000000 206.24000000 206.74000000 206.34727262 0.53575327 81 1519911300 2018.03.01 13:35 206.26000000 206.35000000 206.24000000 206.49000000 206.34753237 0.52096148 15 1519911600 2018.03.01 13:40 206.50000000 205.99000000 205.97000000 206.50000000 206.31348167 0.53166525 68 1519911900 2018.03.01 13:45 205.99000000 205.89000000 205.88000000 206.29000000 206.27315008 0.53817724 34 1519912200 2018.03.01 13:50 205.92000000 205.79000000 205.67000000 205.99000000 206.22713579 0.55069506 93 1519912500 2018.03.01 13:55 205.77000000 205.48000000 205.26000000 205.89000000 206.15598000 0.59463207 82 1519912800 2018.03.01 14:00 205.54000000 206.06000000 205.54000000 206.09000000 206.14683905 0.59572259 43 1519913100 2018.03.01 14:05 206.01000000 206.55000000 206.00000000 206.61000000 206.18523533 0.58745632 71 1519913400 2018.03.01 14:10 206.56000000 206.70000000 206.34000000 206.71000000 206.23426053 0.57460540 68 1519913700 2018.03.01 14:15 206.62000000 206.23000000 206.00000000 206.66000000 206.23385477 0.56986952 59 1519914000 2018.03.01 14:20 206.06000000 206.23000000 206.03000000 206.24000000 206.23348765 0.56638983 27 1519914300 2018.03.01 14:25 206.20000000 206.47000000 206.20000000 206.62000000 206.25601263 0.55652501 47 1519914600 2018.03.01 14:30 206.58000000 206.91000000 206.58000000 206.98000000 206.31829715 0.55343613 51 1519914900 2018.03.01 14:35 206.92000000 206.74000000 206.45000000 206.96000000 206.35845932 0.51099312 26 1519915200 2018.03.01 14:40 206.51000000 206.27000000 206.14000000 206.69000000 206.35003462 0.44394445 80 1519915500 2018.03.01 14:45 206.26000000 204.86000000 204.73000000 206.32000000 206.20812657 0.52203404 52 1519915800 2018.03.01 14:50 204.87000000 204.64000000 204.59000000 204.97000000 206.05878118 0.58003219 54 1519916100 2018.03.01 14:55 204.61000000 205.15000000 204.55000000 205.17000000 205.97223059 0.61241270 37 1519916400 2018.03.01 15:00 205.16000000 205.60000000 205.16000000 205.88000000 205.93678006 0.60967493 35 1519916700 2018.03.01 15:05 205.73000000 205.76000000 205.35000000 205.86000000 205.91994386 0.60480473 34 1519917000 2018.03.01 15:10 205.80000000 206.25000000 205.52000000 206.25000000 205.95137778 0.60049575 43 1519917300 2018.03.01 15:15 206.17000000 206.02000000 205.80000000 206.31000000 205.95791323 0.59376825 84 1519917600 2018.03.01 15:20 206.02000000 205.78000000 205.47000000 206.02000000 205.94096911 0.59561290 81 1519917900 2018.03.01 15:25 205.78000000 205.92000000 205.29000000 205.92000000 205.93897205 0.59562468 98 1519918200 2018.03.01 15:30 205.92000000 205.78000000 205.60000000 205.92000000 205.92383186 0.59673403 81 1519918500 2018.03.01 15:35 205.78000000 206.76000000 205.70000000 206.76000000 206.00346692 0.60827319 61 1519918800 2018.03.01 15:40 206.87000000 207.35000000 206.64000000 207.35000000 206.13170816 0.67272991 104 1519919100 2018.03.01 15:45 207.35000000 207.78000000 207.35000000 208.45000000 206.28868834 0.77163507 84 1519919400 2018.03.01 15:50 207.78000000 207.40000000 207.40000000 207.98000000 206.39452755 0.82446725 84 1519919700 2018.03.01 15:55 207.40000000 207.59000000 207.39000000 207.66000000 206.50838206 0.89037259 79 1519920000 2018.03.01 16:00 207.41000000 208.49000000 207.19000000 208.49000000 206.69710758 1.03480147 116 1519920300 2018.03.01 16:05 208.49000000 209.10000000 208.28000000 209.10000000 206.92595448 1.22314468 32 1519920600 2018.03.01 16:10 209.12000000 209.43000000 208.92000000 209.60000000 207.16443501 1.41631378 93 1519920900 2018.03.01 16:15 209.49000000 210.12000000 209.17000000 210.40000000 207.44591739 1.64823987 79 1519921200 2018.03.01 16:20 210.12000000 209.39000000 209.19000000 210.22000000 207.63106811 1.74679724 82 1519921500 2018.03.01 16:25 209.24000000 209.84000000 209.24000000 209.84000000 207.84144258 1.77025477 25 1519921800 2018.03.01 16:30 209.77000000 209.71000000 209.52000000 210.16000000 208.01940043 1.72133380 83 1519922100 2018.03.01 16:35 209.55000000 209.63000000 209.55000000 209.90000000 208.17279086 1.67545066 46 1519922400 2018.03.01 16:40 209.64000000 209.69000000 209.60000000 209.92000000 208.31728697 1.64134592 45 1519922700 2018.03.01 16:45 209.71000000 209.94000000 209.71000000 209.97000000 208.47183107 1.60940947 31 1519923000 2018.03.01 16:50 209.93000000 211.18000000 209.84000000 211.25000000 208.72975192 1.68583185 84 1519923300 2018.03.01 16:55 211.18000000 210.95000000 210.95000000 211.92000000 208.94120412 1.68063849 89 1519923600 2018.03.01 17:00 211.05000000 210.80000000 210.30000000 211.11000000 209.11823230 1.60122673 46 1519923900 2018.03.01 17:05 210.56000000 209.51000000 209.51000000 210.56000000 209.15554351 1.43831146 66 1519924200 2018.03.01 17:10 209.51000000 209.37000000 209.28000000 209.51000000 209.17596793 1.22468961 38 1519924500 2018.03.01 17:15 209.32000000 209.12000000 209.01000000 209.32000000 209.17063765 1.09987942 9 1519924800 2018.03.01 17:20 209.14000000 209.23000000 209.10000000 209.67000000 209.17629121 1.02051985 48 1519925100 2018.03.01 17:25 209.31000000 208.99000000 208.84000000 209.50000000 209.15854919 0.97805583 58 1519925400 2018.03.01 17:30 209.00000000 209.39000000 209.00000000 209.60000000 209.18059213 0.88703965 63 1519925700 2018.03.01 17:35 209.38000000 209.46000000 209.38000000 210.03000000 209.20720240 0.79941531 82 1519926000 2018.03.01 17:40 209.46000000 209.47000000 209.08000000 209.64000000 209.23223074 0.76938722 66 1519926300 2018.03.01 17:45 209.48000000 210.41000000 209.48000000 210.51000000 209.34439924 0.74148488 69 1519926600 2018.03.01 17:50 210.41000000 210.51000000 210.24000000 210.83000000 209.45540884 0.72156361 42 1519926900 2018.03.01 17:55 210.52000000 210.43000000 210.40000000 210.56000000 209.54822704 0.69371497 64 1519927200 2018.03.01 18:00 210.43000000 210.01000000 210.01000000 210.64000000 209.59220542 0.68060774 41 1519927500 2018.03.01 18:05 209.95000000 210.42000000 209.95000000 210.42000000 209.67104300 0.67109490 49 1519927800 2018.03.01 18:10 210.31000000 210.95000000 210.26000000 210.95000000 209.79284843 0.68800842 110 1519928100 2018.03.01 18:15 210.95000000 211.54000000 210.75000000 211.70000000 209.95924382 0.74873872 65 1519928400 2018.03.01 18:20 211.55000000 210.91000000 210.73000000 211.64000000 210.04979202 0.76128057 53 1519928700 2018.03.01 18:25 210.96000000 210.43000000 210.36000000 211.00000000 210.08600231 0.76153640 44 1519929000 2018.03.01 18:30 210.44000000 210.60000000 210.44000000 210.69000000 210.13495447 0.72930384 31 1519929300 2018.03.01 18:35 210.59000000 210.35000000 209.95000000 210.87000000 210.15543500 0.70925129 63 1519929600 2018.03.01 18:40 210.32000000 210.50000000 210.20000000 210.51000000 210.18825071 0.70301367 58 1519929900 2018.03.01 18:45 210.54000000 210.22000000 210.22000000 210.62000000 210.19127445 0.68682350 14 1519930200 2018.03.01 18:50 210.38000000 210.52000000 210.20000000 210.67000000 210.22258165 0.66747984 61 1519930500 2018.03.01 18:55 210.53000000 210.80000000 210.52000000 211.04000000 210.27757387 0.63297258 68 1519930800 2018.03.01 19:00 210.72000000 210.76000000 210.72000000 210.97000000 210.32351922 0.59530863 28 1519931100 2018.03.01 19:05 210.70000000 210.71000000 210.70000000 210.79000000 210.36032691 0.51694894 26 1519931400 2018.03.01 19:10 210.70000000 210.54000000 210.51000000 210.73000000 210.37743863 0.46698337 23 1519931700 2018.03.01 19:15 210.56000000 210.43000000 210.43000000 210.60000000 210.38244448 0.41793496 34 1519932000 2018.03.01 19:20 210.42000000 210.32000000 210.25000000 210.42000000 210.37649738 0.36807506 25 1519932300 2018.03.01 19:25 210.35000000 210.24000000 210.24000000 210.35000000 210.36349763 0.37587455 29 1519932600 2018.03.01 19:30 210.25000000 210.23000000 210.23000000 210.40000000 210.35078357 0.38195450 42 1519932900 2018.03.01 19:35 210.17000000 210.76000000 209.97000000 210.89000000 210.38975657 0.37283213 72 1519933200 2018.03.01 19:40 210.76000000 210.75000000 210.72000000 211.20000000 210.42406546 0.35369633 55 1519933500 2018.03.01 19:45 210.77000000 210.91000000 210.74000000 211.24000000 210.47034494 0.34725959 44 1519933800 2018.03.01 19:50 210.92000000 212.55000000 210.92000000 212.90000000 210.66840733 0.52173197 66 1519934100 2018.03.01 19:55 212.42000000 211.82000000 211.65000000 212.59000000 210.77808282 0.54935328 90 1519934400 2018.03.01 20:00 211.81000000 211.59000000 211.15000000 211.96000000 210.85540827 0.58648928 40 1519934700 2018.03.01 20:05 211.62000000 211.67000000 211.36000000 211.93000000 210.93298843 0.61694427 78 1519935000 2018.03.01 20:10 211.74000000 211.08000000 211.08000000 211.74000000 210.94698953 0.61565145 32 1519935300 2018.03.01 20:15 210.99000000 211.16000000 210.90000000 211.64000000 210.96727625 0.60554624 67 1519935600 2018.03.01 20:20 211.11000000 211.35000000 211.03000000 211.77000000 211.00372613 0.60649100 69 1519935900 2018.03.01 20:25 211.38000000 212.20000000 211.35000000 212.50000000 211.11765697 0.64657524 108 1519936200 2018.03.01 20:30 212.20000000 212.33000000 212.12000000 212.75000000 211.23311821 0.69913382 93 1519936500 2018.03.01 20:35 212.35000000 211.49000000 211.49000000 212.47000000 211.25758315 0.69831408 70 1519936800 2018.03.01 20:40 211.40000000 210.97000000 210.87000000 211.40000000 211.23019427 0.68886078 58 1519937100 2018.03.01 20:45 210.98000000 212.02000000 210.98000000 212.47000000 211.30541387 0.70661525 108 1519937400 2018.03.01 20:50 211.98000000 212.45000000 211.59000000 212.58000000 211.41442207 0.73830272 80 1519937700 2018.03.01 20:55 212.59000000 211.23000000 211.23000000 213.00000000 211.39685806 0.70469382 123 1519938000 2018.03.01 21:00 211.24000000 211.40000000 211.24000000 211.94000000 211.39715730 0.66227255 79 1519938300 2018.03.01 21:05 211.41000000 212.21000000 211.41000000 212.21000000 211.47457089 0.62725109 70 1519938600 2018.03.01 21:10 212.21000000 211.88000000 211.40000000 212.24000000 211.51318318 0.56277390 87 1519938900 2018.03.01 21:15 211.86000000 211.39000000 211.25000000 211.92000000 211.50145145 0.54019580 57 1519939200 2018.03.01 21:20 211.37000000 210.79000000 210.45000000 211.58000000 211.43369417 0.55691257 71 1519939500 2018.03.01 21:25 210.94000000 210.80000000 210.30000000 211.31000000 211.37334234 0.58525779 80 1519939800 2018.03.01 21:30 210.80000000 210.72000000 210.49000000 211.08000000 211.31111926 0.56364827 39 1519940100 2018.03.01 21:35 210.75000000 209.86000000 209.33000000 211.01000000 211.17291743 0.67960236 77 1519940400 2018.03.01 21:40 209.86000000 209.99000000 209.59000000 210.39000000 211.06025863 0.75868658 100 1519940700 2018.03.01 21:45 210.00000000 210.08000000 209.64000000 210.23000000 210.96690066 0.80804654 34 1519941000 2018.03.01 21:50 210.09000000 210.58000000 210.09000000 210.73000000 210.93005298 0.82561288 46 1519941300 2018.03.01 21:55 210.59000000 210.50000000 210.50000000 210.92000000 210.88909555 0.84440114 15 1519941600 2018.03.01 22:00 210.51000000 210.50000000 210.48000000 210.67000000 210.85203883 0.85563797 9 1519941900 2018.03.01 22:05 210.47000000 209.86000000 209.85000000 210.47000000 210.75755895 0.85864951 50 1519942200 2018.03.01 22:10 209.78000000 209.90000000 205.50000000 210.21000000 210.67588666 0.82790206 72 1519942500 2018.03.01 22:15 210.03000000 210.98000000 210.03000000 211.22000000 210.70484984 0.80277347 90 1519942800 2018.03.01 22:20 211.01000000 209.98000000 209.89000000 211.12000000 210.63581652 0.83236696 58 1519943100 2018.03.01 22:25 210.26000000 211.56000000 209.99000000 211.58000000 210.72383400 0.78280152 79 1519943400 2018.03.01 22:30 211.59000000 211.73000000 210.84000000 212.20000000 210.81965933 0.71384483 73 1519943700 2018.03.01 22:35 211.85000000 210.57000000 210.57000000 211.91000000 210.79588225 0.70865399 87 1519944000 2018.03.01 22:40 210.57000000 210.76000000 210.50000000 211.14000000 210.79246489 0.69540061 90 1519944300 2018.03.01 22:45 210.92000000 211.07000000 210.79000000 211.16000000 210.81889681 0.62759166 53 1519944600 2018.03.01 22:50 211.14000000 212.40000000 211.01000000 212.40000000 210.96947806 0.72162973 71 1519944900 2018.03.01 22:55 212.41000000 211.60000000 211.39000000 212.41000000 211.02952777 0.75257851 67 1519945200 2018.03.01 23:00 211.62000000 211.71000000 211.60000000 211.82000000 211.09433465 0.79127513 18 1519945500 2018.03.01 23:05 211.61000000 211.38000000 211.21000000 211.69000000 211.12154088 0.80209422 30 1519945800 2018.03.01 23:10 211.30000000 211.30000000 211.30000000 211.51000000 211.13853698 0.80472209 13 1519946100 2018.03.01 23:15 211.31000000 211.90000000 211.31000000 211.92000000 211.21105727 0.79508152 23 1519946400 2018.03.01 23:20 211.74000000 211.11000000 211.11000000 211.74000000 211.20143277 0.74406727 34 1519946700 2018.03.01 23:25 211.00000000 211.11000000 211.00000000 211.50000000 211.19272489 0.69869638 43 1519947000 2018.03.01 23:30 211.12000000 211.44000000 211.11000000 211.46000000 211.21627490 0.69201983 52 1519947300 2018.03.01 23:35 211.47000000 211.11000000 211.11000000 211.48000000 211.20615348 0.67195388 38 1519947600 2018.03.01 23:40 211.13000000 211.28000000 211.11000000 211.37000000 211.21318648 0.65412322 28 1519947900 2018.03.01 23:45 211.29000000 211.30000000 211.17000000 211.37000000 211.22145443 0.58036855 9 1519948200 2018.03.01 23:50 211.17000000 209.79000000 209.70000000 211.30000000 211.08512544 0.60481002 64 1519948500 2018.03.01 23:55 209.79000000 209.50000000 209.21000000 209.79000000 210.93416111 0.72609426 48 1519948800 2018.03.02 00:00 210.11000000 209.00000000 209.00000000 210.11000000 210.74995529 0.86992505 37 1519949100 2018.03.02 00:05 209.00000000 208.16000000 207.70000000 209.00000000 210.50329288 1.09528265 106 1519949400 2018.03.02 00:10 208.20000000 208.10000000 207.70000000 208.44000000 210.27440785 1.25265064 60 1519949700 2018.03.02 00:15 207.99000000 207.70000000 207.70000000 208.17000000 210.02922615 1.45225725 79 1519950000 2018.03.02 00:20 207.49000000 207.62000000 205.50000000 208.07000000 209.79977604 1.61513832 71 1519950300 2018.03.02 00:25 207.63000000 207.70000000 207.47000000 207.77000000 209.59979737 1.72415565 64 1519950600 2018.03.02 00:30 207.63000000 207.50000000 207.38000000 207.63000000 209.39981667 1.73417725 81 1519950900 2018.03.02 00:35 207.47000000 207.20000000 207.20000000 207.47000000 209.19031032 1.79359396 23 1519951200 2018.03.02 00:40 207.17000000 207.54000000 207.06000000 207.61000000 209.03313791 1.78468883 59 1519951500 2018.03.02 00:45 207.54000000 208.34000000 207.54000000 208.34000000 208.96712477 1.72949768 105 1519951800 2018.03.02 00:50 208.34000000 208.73000000 208.32000000 208.95000000 208.94454146 1.65459866 88 1519952100 2018.03.02 00:55 208.64000000 208.60000000 208.35000000 208.90000000 208.91172799 1.52344935 83 1519952400 2018.03.02 01:00 208.68000000 208.32000000 208.32000000 208.81000000 208.85537294 1.45263054 41 1519952700 2018.03.02 01:05 208.33000000 208.79000000 208.33000000 208.79000000 208.84914695 1.36257189 35 1519953000 2018.03.02 01:10 208.77000000 208.61000000 208.34000000 208.77000000 208.82637105 1.23271555 42 1519953300 2018.03.02 01:15 208.61000000 207.98000000 207.98000000 208.61000000 208.74576428 1.12371062 47 1519953600 2018.03.02 01:20 207.98000000 207.67000000 207.62000000 208.41000000 208.64331054 0.96987389 48 1519953900 2018.03.02 01:25 207.62000000 207.36000000 207.19000000 207.63000000 208.52109049 0.76107897 35 1519954200 2018.03.02 01:30 207.39000000 207.03000000 206.91000000 207.39000000 208.37908187 0.70898603 29 1519954500 2018.03.02 01:35 207.20000000 207.31000000 207.15000000 207.45000000 208.27726455 0.65009477 52 1519954800 2018.03.02 01:40 207.30000000 207.40000000 207.30000000 207.47000000 208.19371554 0.61325782 15 1519955100 2018.03.02 01:45 207.34000000 206.93000000 206.91000000 207.34000000 208.07336168 0.61706325 24 1519955400 2018.03.02 01:50 206.92000000 206.78000000 206.78000000 207.18000000 207.95018438 0.63343252 27 1519955700 2018.03.02 01:55 206.53000000 206.76000000 206.40000000 207.19000000 207.83683349 0.65344643 89 1519956000 2018.03.02 02:00 206.64000000 206.78000000 206.40000000 206.86000000 207.73618268 0.67552086 65 1519956300 2018.03.02 02:05 206.83000000 207.88000000 206.47000000 207.88000000 207.74987957 0.67760392 50 1519956600 2018.03.02 02:10 207.91000000 208.41000000 207.91000000 208.64000000 207.81274818 0.69670419 99 1519956900 2018.03.02 02:15 208.46000000 207.89000000 207.86000000 208.59000000 207.82010550 0.68397267 69 1519957200 2018.03.02 02:20 207.88000000 207.73000000 207.64000000 208.13000000 207.81152402 0.68075655 58 1519957500 2018.03.02 02:25 207.67000000 209.36000000 207.67000000 209.36000000 207.95899792 0.76797292 87 1519957800 2018.03.02 02:30 209.37000000 209.00000000 208.75000000 209.51000000 208.05814098 0.80607161 90 1519958100 2018.03.02 02:35 209.00000000 208.31000000 208.18000000 209.00000000 208.08212755 0.80652472 80 1519958400 2018.03.02 02:40 208.42000000 208.50000000 208.01000000 208.73000000 208.12192493 0.82371916 63 1519958700 2018.03.02 02:45 208.51000000 208.34000000 208.34000000 208.51000000 208.14269398 0.81994883 16 1519959000 2018.03.02 02:50 208.35000000 209.14000000 208.35000000 209.14000000 208.23767551 0.88313647 65 1519959300 2018.03.02 02:55 209.19000000 208.55000000 208.55000000 209.22000000 208.26742070 0.89724499 50 1519959600 2018.03.02 03:00 208.56000000 208.90000000 208.55000000 208.96000000 208.32766634 0.92354887 36 1519959900 2018.03.02 03:05 208.96000000 208.60000000 204.50000000 208.96000000 208.35360288 0.91024124 13 1519960200 2018.03.02 03:10 208.55000000 208.61000000 208.30000000 208.62000000 208.37802166 0.87132877 15 1519960500 2018.03.02 03:15 208.76000000 208.76000000 208.75000000 208.77000000 208.41440055 0.85366004 11 1519960800 2018.03.02 03:20 208.77000000 209.10000000 208.75000000 209.24000000 208.47969573 0.85492382 73 1519961100 2018.03.02 03:25 209.21000000 210.34000000 209.01000000 210.95000000 208.65686757 0.92091775 49 1519961400 2018.03.02 03:30 210.20000000 210.91000000 210.07000000 210.93000000 208.87145161 0.99951481 64 1519961700 2018.03.02 03:35 210.92000000 210.35000000 210.10000000 210.92000000 209.01226574 0.96590843 72 1519962000 2018.03.02 03:40 210.25000000 210.72000000 210.25000000 210.74000000 209.17490710 0.93265584 87 1519962300 2018.03.02 03:45 210.42000000 210.19000000 210.10000000 210.58000000 209.27158261 0.92960287 56 1519962600 2018.03.02 03:50 210.10000000 210.89000000 210.10000000 210.92000000 209.42571760 1.00045230 65 1519962900 2018.03.02 03:55 210.68000000 210.52000000 204.50000000 210.96000000 209.52993497 0.98558380 98 1519963200 2018.03.02 04:00 210.55000000 210.10000000 210.10000000 210.55000000 209.58422688 0.91445697 51 1519963500 2018.03.02 04:05 210.11000000 209.96000000 209.96000000 210.41000000 209.62001480 0.92132452 18 1519963800 2018.03.02 04:10 209.91000000 209.03000000 208.68000000 209.91000000 209.56382291 0.91415654 63 1519964100 2018.03.02 04:15 209.00000000 209.48000000 208.90000000 209.69000000 209.55583978 0.87020971 46 1519964400 2018.03.02 04:20 209.40000000 209.11000000 208.87000000 209.40000000 209.51337885 0.84576497 52 1519964700 2018.03.02 04:25 209.04000000 209.05000000 208.90000000 209.28000000 209.46924753 0.81741944 49 1519965000 2018.03.02 04:30 209.06000000 208.87000000 208.73000000 209.11000000 209.41217633 0.83613338 37 1519965300 2018.03.02 04:35 208.88000000 208.70000000 208.70000000 209.17000000 209.34435002 0.84774953 26 1519965600 2018.03.02 04:40 208.71000000 208.60000000 208.60000000 209.03000000 209.27345954 0.88147701 28 1519965900 2018.03.02 04:45 208.60000000 209.50000000 208.60000000 209.50000000 209.29503482 0.86113937 51 1519966500 2018.03.02 04:55 209.27000000 208.60000000 208.60000000 209.32000000 209.22884103 0.89003898 51 1519966800 2018.03.02 05:00 208.69000000 208.60000000 208.60000000 208.97000000 209.16895141 0.92342184 30 1519967100 2018.03.02 05:05 208.66000000 208.69000000 208.60000000 208.74000000 209.12333699 0.95199924 14 1519967400 2018.03.02 05:10 208.80000000 209.50000000 208.60000000 209.57000000 209.15920965 0.89929491 91 1519967700 2018.03.02 05:15 209.52000000 208.68000000 208.61000000 209.52000000 209.11357064 0.83439483 91 1519968000 2018.03.02 05:20 208.69000000 208.16000000 207.50000000 208.97000000 209.02275439 0.84615511 63 1519968300 2018.03.02 05:25 208.16000000 207.85000000 204.50000000 208.36000000 208.91106349 0.83287202 14 1519968600 2018.03.02 05:30 207.86000000 207.70000000 207.44000000 207.99000000 208.79572411 0.85871037 20 1519968900 2018.03.02 05:35 207.81000000 207.15000000 207.05000000 208.29000000 208.63898848 0.84166908 104 1519969200 2018.03.02 05:40 206.93000000 207.20000000 206.93000000 207.48000000 208.50194196 0.82328553 29 1519969500 2018.03.02 05:45 207.30000000 207.38000000 207.22000000 207.40000000 208.39509035 0.80211575 9 1519969800 2018.03.02 05:50 207.42000000 207.51000000 207.42000000 207.51000000 208.31079603 0.76125494 10 1519970100 2018.03.02 05:55 207.52000000 207.77000000 207.52000000 207.88000000 208.25929164 0.76198814 49 1519970400 2018.03.02 06:00 208.20000000 207.77000000 207.76000000 208.20000000 208.21269244 0.72517074 19 1519970700 2018.03.02 06:05 207.78000000 207.81000000 207.78000000 207.95000000 208.17434078 0.70597468 19 1519971000 2018.03.02 06:10 207.85000000 207.39000000 207.39000000 207.94000000 208.09964166 0.70425590 69 1519971300 2018.03.02 06:15 207.25000000 206.91000000 206.91000000 207.52000000 207.98634245 0.73754945 77 1519971600 2018.03.02 06:20 206.96000000 207.08000000 206.91000000 207.16000000 207.90002412 0.75372444 22 1519971900 2018.03.02 06:25 207.11000000 206.62000000 206.62000000 207.14000000 207.77811706 0.79924713 36 1519972200 2018.03.02 06:30 206.22000000 205.60000000 205.60000000 206.44000000 207.57067734 0.85893037 60 1519972500 2018.03.02 06:35 205.67000000 205.70000000 205.58000000 205.70000000 207.39251760 0.94094531 25 1519972800 2018.03.02 06:40 205.59000000 204.93000000 204.93000000 205.59000000 207.15799211 1.07708744 51 1519973100 2018.03.02 06:45 204.94000000 204.95000000 204.91000000 205.36000000 206.94770715 1.15812941 39 1519973400 2018.03.02 06:50 204.96000000 205.50000000 204.91000000 205.64000000 206.80983028 1.07195557 67 1519973700 2018.03.02 06:55 205.39000000 205.44000000 205.39000000 205.66000000 206.67937025 1.04305704 33 1519974000 2018.03.02 07:00 205.43000000 204.89000000 204.86000000 205.46000000 206.50895404 1.07704905 55 1519974300 2018.03.02 07:05 204.95000000 205.01000000 204.95000000 205.61000000 206.36619651 1.09759113 85 1519974600 2018.03.02 07:10 205.01000000 205.14000000 204.86000000 205.14000000 206.24941589 1.09979360 47 1519974900 2018.03.02 07:15 205.16000000 205.13000000 205.01000000 205.40000000 206.14280485 1.11844582 44 1519975200 2018.03.02 07:20 205.02000000 205.57000000 205.00000000 205.63000000 206.08825201 1.10508149 80 1519975500 2018.03.02 07:25 205.56000000 205.29000000 205.19000000 205.56000000 206.01222801 1.08502382 19 1519975800 2018.03.02 07:30 205.30000000 205.42000000 205.28000000 205.47000000 205.95582534 1.04115225 17 1519976100 2018.03.02 07:35 205.45000000 205.51000000 205.45000000 205.71000000 205.91336578 0.96176561 41 1519976400 2018.03.02 07:40 205.34000000 205.64000000 205.34000000 205.67000000 205.88733095 0.86598282 31 1519976700 2018.03.02 07:45 205.56000000 205.44000000 205.40000000 205.61000000 205.84472800 0.74657441 23 1519977000 2018.03.02 07:50 205.48000000 205.26000000 205.23000000 205.48000000 205.78903962 0.65231727 19 1519977300 2018.03.02 07:55 205.35000000 205.44000000 205.26000000 205.49000000 205.75579775 0.59093789 12 1519977600 2018.03.02 08:00 205.45000000 205.42000000 205.28000000 205.45000000 205.72381701 0.49509153 27 1519977900 2018.03.02 08:05 205.52000000 206.50000000 205.52000000 206.50000000 205.79773920 0.53855987 76 1519978200 2018.03.02 08:10 206.51000000 206.50000000 206.42000000 206.61000000 205.86462118 0.60487900 22 1519978500 2018.03.02 08:15 206.52000000 206.83000000 206.42000000 206.83000000 205.95656202 0.69883371 36 1519978800 2018.03.02 08:20 206.83000000 207.38000000 206.83000000 207.38000000 206.09212754 0.80530380 44 1519979100 2018.03.02 08:25 207.39000000 207.83000000 207.08000000 208.05000000 206.25763921 0.93414700 79 1519979400 2018.03.02 08:30 207.77000000 207.81000000 207.60000000 208.08000000 206.40548309 1.04888499 57 1519979700 2018.03.02 08:35 207.87000000 207.39000000 207.39000000 207.87000000 206.49924661 1.09200365 57 1519980000 2018.03.02 08:40 207.35000000 206.80000000 206.64000000 207.38000000 206.52788979 1.04555204 60 1519980300 2018.03.02 08:45 206.81000000 207.14000000 206.70000000 207.14000000 206.58618600 1.02059103 26 1519980600 2018.03.02 08:50 207.17000000 207.10000000 207.10000000 207.49000000 206.63512066 0.99175254 46 1519980900 2018.03.02 08:55 207.17000000 206.79000000 206.79000000 207.17000000 206.64987108 0.93810630 20 1519981200 2018.03.02 09:00 206.99000000 206.73000000 206.59000000 206.99000000 206.65750240 0.90871472 40 1519981500 2018.03.02 09:05 206.67000000 207.02000000 206.67000000 207.02000000 206.69202598 0.86664243 59 1519981800 2018.03.02 09:10 206.91000000 206.59000000 206.59000000 207.28000000 206.68230922 0.81739710 74 1519982100 2018.03.02 09:15 206.55000000 206.31000000 206.31000000 206.60000000 206.64685120 0.77555776 41 1519982400 2018.03.02 09:20 206.37000000 206.10000000 206.00000000 206.44000000 206.59477014 0.75204128 38 1519982700 2018.03.02 09:25 206.00000000 205.29000000 205.28000000 206.00000000 206.47050631 0.77692469 35 1519983000 2018.03.02 09:30 205.30000000 205.26000000 205.08000000 205.41000000 206.35522000 0.80586115 45 1519983300 2018.03.02 09:35 205.27000000 205.96000000 205.27000000 206.12000000 206.31758000 0.79875375 62 1519983600 2018.03.02 09:40 205.94000000 205.61000000 205.55000000 205.94000000 206.25019143 0.81957187 32 1519983900 2018.03.02 09:45 205.58000000 205.23000000 205.21000000 205.67000000 206.15303034 0.89153064 93 1519984200 2018.03.02 09:50 205.25000000 205.41000000 205.25000000 205.41000000 206.08226554 0.93521691 14 1519984500 2018.03.02 09:55 205.42000000 205.61000000 205.42000000 205.80000000 206.03728787 0.94580597 49 1519984800 2018.03.02 10:00 205.60000000 204.86000000 204.76000000 205.65000000 205.92516522 0.97704004 75 1519985100 2018.03.02 10:05 204.86000000 204.97000000 204.50000000 204.97000000 205.83419710 0.93642947 43 1519985400 2018.03.02 10:10 204.99000000 206.14000000 204.62000000 206.19000000 205.86332119 0.81905366 76 1519985700 2018.03.02 10:15 206.06000000 206.30000000 205.87000000 206.32000000 205.90490965 0.74103522 62 1519986000 2018.03.02 10:20 206.22000000 206.27000000 206.14000000 206.32000000 205.93968016 0.71269597 24 1519986300 2018.03.02 10:25 206.27000000 205.71000000 205.64000000 206.27000000 205.91780586 0.66335022 42 1519986600 2018.03.02 10:30 205.89000000 205.14000000 204.96000000 205.89000000 205.84372911 0.63092587 50 1519986900 2018.03.02 10:35 205.14000000 205.65000000 204.99000000 205.87000000 205.82527872 0.59514247 56 1519987200 2018.03.02 10:40 205.69000000 205.76000000 205.47000000 205.80000000 205.81906170 0.55919795 57 1519987500 2018.03.02 10:45 205.76000000 205.23000000 205.07000000 205.76000000 205.76296058 0.49432952 38 1519987800 2018.03.02 10:50 205.24000000 205.10000000 205.06000000 205.70000000 205.69982148 0.46365690 65 1519988100 2018.03.02 10:55 205.10000000 205.50000000 205.02000000 205.76000000 205.68079086 0.43955471 70 1519988400 2018.03.02 11:00 205.51000000 205.54000000 205.00000000 205.54000000 205.66738221 0.42599080 44 1519988700 2018.03.02 11:05 205.31000000 205.15000000 205.01000000 205.31000000 205.61810771 0.41908844 21 1519989000 2018.03.02 11:10 205.16000000 204.50000000 204.50000000 205.16000000 205.51162126 0.46269149 54 1519989300 2018.03.02 11:15 204.50000000 204.53000000 204.50000000 205.02000000 205.41813352 0.49197868 47 1519989600 2018.03.02 11:20 204.53000000 204.55000000 204.50000000 204.65000000 205.33545414 0.52411332 38 1519989900 2018.03.02 11:25 204.55000000 204.50000000 204.50000000 204.55000000 205.25588708 0.55952542 28 1519990200 2018.03.02 11:30 204.50000000 204.68000000 204.50000000 204.68000000 205.20104069 0.57845502 19 1519990500 2018.03.02 11:35 204.69000000 204.50000000 204.50000000 204.69000000 205.13427491 0.59917597 11 1519990800 2018.03.02 11:40 204.50000000 204.50000000 204.50000000 204.50000000 205.07386778 0.62312458 24 1519991100 2018.03.02 11:45 204.50000000 204.50000000 204.50000000 204.50000000 205.01921370 0.64778008 30 1519991400 2018.03.02 11:50 204.50000000 204.50000000 204.50000000 204.50000000 204.96976478 0.61746968 12 1519991700 2018.03.02 11:55 204.50000000 204.50000000 204.50000000 204.50000000 204.92502528 0.55670497 9 1519992000 2018.03.02 12:00 204.50000000 204.50000000 204.50000000 204.50000000 204.88454668 0.47989924 7 1519992300 2018.03.02 12:05 204.50000000 204.50000000 204.50000000 204.50000000 204.84792319 0.45127358 16 1519992600 2018.03.02 12:10 204.50000000 204.50000000 204.50000000 204.50000000 204.81478764 0.45347914 30 1519992900 2018.03.02 12:15 204.50000000 204.50000000 204.50000000 204.50000000 204.78480787 0.41755474 28 1519993200 2018.03.02 12:20 204.50000000 204.50000000 204.50000000 204.50000000 204.75768331 0.35742444 9 1519993500 2018.03.02 12:25 204.50000000 204.50000000 204.50000000 204.50000000 204.73314204 0.34144514 4 1519993800 2018.03.02 12:30 204.50000000 203.10000000 202.81000000 204.50000000 204.57760470 0.46796235 49 1519994100 2018.03.02 12:35 203.00000000 203.03000000 202.94000000 203.23000000 204.43021378 0.53055611 50 1519994400 2018.03.02 12:40 203.03000000 203.20000000 202.97000000 203.34000000 204.31305056 0.53615723 12 1519994700 2018.03.02 12:45 203.26000000 203.36000000 202.96000000 203.36000000 204.22228384 0.54239709 52 1519995000 2018.03.02 12:50 203.37000000 203.59000000 203.37000000 203.68000000 204.16206633 0.55813143 51 1519995300 2018.03.02 12:55 203.60000000 203.69000000 203.51000000 203.80000000 204.11710764 0.56366635 30 1519995600 2018.03.02 13:00 203.64000000 202.86000000 202.81000000 203.64000000 203.99738310 0.62588897 52 1519995900 2018.03.02 13:05 202.86000000 203.10000000 202.80000000 203.10000000 203.91191804 0.65426473 45 1519996200 2018.03.02 13:10 203.11000000 203.38000000 203.11000000 203.38000000 203.86125918 0.64666364 19 1519996500 2018.03.02 13:15 203.38000000 203.05000000 203.05000000 203.38000000 203.78399640 0.66158341 19 1519996800 2018.03.02 13:20 203.06000000 203.10000000 203.05000000 203.18000000 203.71885389 0.66446979 13 1519997100 2018.03.02 13:25 203.10000000 203.23000000 202.86000000 203.39000000 203.67229637 0.65313401 40 1519997400 2018.03.02 13:30 203.23000000 203.07000000 202.95000000 203.25000000 203.61493481 0.64241051 87 1519997700 2018.03.02 13:35 203.13000000 203.28000000 203.07000000 203.40000000 203.58303626 0.61589417 62 1519998000 2018.03.02 13:40 203.30000000 203.30000000 202.79000000 203.32000000 203.55608043 0.58292732 39 1519998300 2018.03.02 13:45 203.38000000 203.59000000 203.31000000 203.59000000 203.55931086 0.54379036 41 1519998600 2018.03.02 13:50 203.60000000 203.62000000 203.36000000 203.63000000 203.56509078 0.50290698 29 1519998900 2018.03.02 13:55 203.52000000 203.84000000 203.52000000 203.86000000 203.59127261 0.47042596 44 1519999200 2018.03.02 14:00 203.86000000 203.67000000 203.39000000 203.89000000 203.59877046 0.42845723 21 1519999500 2018.03.02 14:05 203.68000000 203.94000000 203.68000000 203.94000000 203.63126851 0.40744567 28 1519999800 2018.03.02 14:10 203.84000000 204.51000000 203.84000000 204.63000000 203.71495722 0.48248296 44 1520000100 2018.03.02 14:15 204.48000000 204.52000000 204.32000000 204.68000000 203.79162796 0.53041790 67 1520000400 2018.03.02 14:20 204.53000000 204.63000000 204.08000000 204.63000000 203.87147292 0.58421848 36 1520000700 2018.03.02 14:25 204.65000000 205.27000000 204.65000000 205.42000000 204.00466597 0.70679981 53 1520001000 2018.03.02 14:30 205.27000000 205.23000000 204.89000000 205.27000000 204.12136445 0.80031115 54 1520001300 2018.03.02 14:35 205.09000000 205.57000000 204.89000000 205.59000000 204.25932974 0.91287718 55 1520001600 2018.03.02 14:40 205.59000000 205.10000000 205.04000000 205.60000000 204.33939358 0.90923999 75 1520001900 2018.03.02 14:45 205.02000000 204.99000000 204.90000000 205.07000000 204.40135609 0.90081131 28 1520002200 2018.03.02 14:50 205.00000000 205.36000000 204.99000000 205.43000000 204.49265551 0.92772427 64 1520002500 2018.03.02 14:55 205.31000000 205.45000000 205.12000000 205.49000000 204.58383118 0.92332812 48 1520002800 2018.03.02 15:00 205.32000000 205.50000000 205.23000000 205.76000000 204.67108535 0.90938885 52 1520003100 2018.03.02 15:05 205.43000000 205.33000000 205.20000000 205.43000000 204.73383913 0.87847256 49 1520003400 2018.03.02 15:10 205.34000000 205.03000000 205.03000000 205.34000000 204.76204493 0.80423179 20 1520003700 2018.03.02 15:15 204.91000000 204.93000000 204.65000000 204.96000000 204.77804065 0.73594080 27 1520004000 2018.03.02 15:20 204.92000000 204.59000000 204.23000000 204.92000000 204.76013201 0.65793010 40 1520004300 2018.03.02 15:25 204.60000000 204.29000000 204.26000000 204.60000000 204.71535754 0.61499339 34 1520004600 2018.03.02 15:30 204.33000000 204.40000000 204.24000000 204.54000000 204.68532349 0.57413923 45 1520004900 2018.03.02 15:35 204.26000000 204.97000000 204.26000000 204.97000000 204.71243553 0.53759258 82 1520005200 2018.03.02 15:40 204.98000000 204.70000000 204.70000000 205.04000000 204.71125120 0.48493538 30 1520005500 2018.03.02 15:45 204.81000000 204.41000000 204.41000000 204.89000000 204.68256061 0.47312806 58 1520005800 2018.03.02 15:50 204.41000000 204.63000000 204.33000000 204.63000000 204.67755484 0.47450176 30 1520006100 2018.03.02 15:55 204.64000000 204.53000000 204.39000000 204.89000000 204.66350199 0.48241852 68 1520006400 2018.03.02 16:00 204.47000000 203.88000000 203.87000000 204.55000000 204.58888276 0.55264981 49 1520006700 2018.03.02 16:05 203.89000000 203.72000000 203.00000000 203.89000000 204.50613202 0.60564787 73 1520007000 2018.03.02 16:10 203.71000000 203.44000000 203.30000000 203.88000000 204.40459563 0.67486806 64 1520007300 2018.03.02 16:15 203.51000000 203.25000000 203.21000000 203.51000000 204.29463415 0.71746540 30 1520007600 2018.03.02 16:20 203.00000000 202.38000000 202.38000000 203.01000000 204.11228804 0.87735449 33 1520007900 2018.03.02 16:25 202.38000000 202.12000000 202.10000000 202.52000000 203.92254632 1.02673978 78 1520008200 2018.03.02 16:30 202.10000000 202.05000000 201.36000000 202.10000000 203.74420857 1.11795982 79 1520008500 2018.03.02 16:35 202.05000000 202.52000000 202.05000000 202.68000000 203.62761728 1.12264577 84 1520008800 2018.03.02 16:40 202.44000000 202.63000000 202.42000000 202.73000000 203.53260611 1.09256139 52 1520009100 2018.03.02 16:45 202.64000000 202.54000000 202.31000000 202.66000000 203.43807220 1.06374616 42 1520009400 2018.03.02 16:50 202.55000000 202.44000000 202.32000000 202.64000000 203.34301770 1.04807593 47 1520009700 2018.03.02 16:55 202.43000000 201.90000000 201.78000000 202.43000000 203.20558744 1.06315784 52 1520010000 2018.03.02 17:00 201.96000000 202.49000000 201.96000000 202.49000000 203.13743626 1.04229684 65 1520010300 2018.03.02 17:05 202.50000000 202.01000000 202.00000000 202.65000000 203.03006138 1.05798296 57 1520010600 2018.03.02 17:10 202.00000000 202.50000000 202.00000000 202.50000000 202.97957934 1.02701160 25 1520010900 2018.03.02 17:15 202.50000000 202.35000000 202.09000000 202.50000000 202.91961940 0.94099133 52 1520011200 2018.03.02 17:20 202.36000000 202.50000000 202.30000000 202.80000000 202.87965565 0.85846892 43 1520011500 2018.03.02 17:25 202.49000000 203.20000000 202.44000000 203.20000000 202.91016464 0.79214801 70 1520011800 2018.03.02 17:30 203.21000000 202.94000000 202.85000000 203.32000000 202.91300610 0.69315132 72 1520012100 2018.03.02 17:35 202.88000000 203.30000000 202.85000000 203.31000000 202.94986266 0.61129661 50 1520012400 2018.03.02 17:40 203.14000000 203.34000000 203.07000000 203.39000000 202.98701860 0.59949677 30 1520012700 2018.03.02 17:45 203.26000000 203.07000000 199.01000000 203.31000000 202.99492159 0.58162760 28 1520013000 2018.03.02 17:50 203.06000000 203.07000000 203.06000000 203.07000000 203.00207191 0.57787326 2 1520013300 2018.03.02 17:55 203.11000000 203.16000000 203.03000000 203.33000000 203.01711268 0.58622969 20 1520013600 2018.03.02 18:00 203.17000000 202.94000000 202.93000000 203.20000000 203.00976862 0.56425179 40 1520013900 2018.03.02 18:05 202.95000000 203.11000000 202.94000000 203.17000000 203.01931446 0.53408411 28 1520014200 2018.03.02 18:10 203.03000000 202.83000000 202.71000000 203.03000000 203.00128452 0.47998381 12 1520014500 2018.03.02 18:15 202.70000000 202.17000000 201.68000000 202.78000000 202.92211456 0.46453877 40 1520014800 2018.03.02 18:20 202.18000000 202.39000000 202.17000000 202.39000000 202.87143698 0.45498320 50 1520015100 2018.03.02 18:25 202.41000000 202.86000000 202.40000000 203.04000000 202.87034775 0.44856832 44 1520015400 2018.03.02 18:30 202.75000000 202.79000000 202.57000000 202.88000000 202.86269558 0.43638499 28 1520015700 2018.03.02 18:35 202.70000000 202.55000000 202.55000000 202.70000000 202.83291505 0.38059657 23 1520016000 2018.03.02 18:40 202.56000000 203.21000000 202.55000000 203.22000000 202.86882790 0.38561155 44 1520016300 2018.03.02 18:45 203.22000000 203.48000000 203.08000000 203.48000000 202.92703477 0.36283566 81 1520016600 2018.03.02 18:50 203.48000000 203.62000000 203.29000000 203.70000000 202.99303146 0.38556204 977 1520016900 2018.03.02 18:55 203.63000000 203.56000000 203.42000000 203.87000000 203.04702846 0.38175047 71 1520017200 2018.03.02 19:00 203.42000000 203.20000000 203.08000000 203.55000000 203.06159718 0.36383105 70 1520017500 2018.03.02 19:05 203.19000000 202.99000000 202.97000000 203.57000000 203.05477840 0.36231689 43 1520017800 2018.03.02 19:10 203.06000000 203.03000000 203.02000000 203.43000000 203.05241855 0.36131795 41 1520018100 2018.03.02 19:15 202.88000000 203.75000000 202.88000000 203.78000000 203.11885488 0.39465775 45 1520018400 2018.03.02 19:20 203.75000000 203.75000000 203.75000000 203.75000000 203.17896394 0.42653442 1 1520018700 2018.03.02 19:25 203.76000000 203.89000000 203.75000000 203.89000000 203.24668166 0.46853671 17 1520019000 2018.03.02 19:30 203.82000000 203.89000000 203.68000000 203.89000000 203.30795007 0.50320778 14 1520019300 2018.03.02 19:35 203.92000000 203.84000000 203.65000000 203.92000000 203.35862149 0.52966508 38 1520019600 2018.03.02 19:40 203.87000000 203.19000000 203.19000000 203.87000000 203.34256230 0.51819725 51 1520019900 2018.03.02 19:45 203.22000000 203.30000000 203.19000000 203.32000000 203.33850875 0.51467749 36 1520020200 2018.03.02 19:50 203.19000000 203.48000000 203.05000000 203.60000000 203.35198411 0.50558151 41 1520020500 2018.03.02 19:55 203.48000000 203.79000000 203.16000000 203.79000000 203.39369991 0.44619780 78 1520020800 2018.03.02 20:00 203.78000000 203.58000000 203.58000000 203.79000000 203.41144277 0.38857690 20 1520021100 2018.03.02 20:05 203.59000000 203.66000000 203.59000000 203.88000000 203.43511489 0.37239326 27 1520021400 2018.03.02 20:10 203.67000000 203.67000000 203.60000000 203.78000000 203.45748490 0.34568652 9 1520021700 2018.03.02 20:15 203.66000000 203.40000000 203.38000000 203.66000000 203.45201015 0.28131253 36 1520022000 2018.03.02 20:20 203.22000000 203.71000000 203.10000000 203.71000000 203.47658061 0.27543635 64 1520022300 2018.03.02 20:25 203.72000000 203.22000000 203.11000000 203.72000000 203.45214436 0.28665075 94 1520022600 2018.03.02 20:30 203.27000000 203.51000000 203.10000000 203.51000000 203.45765442 0.28320367 55 1520022900 2018.03.02 20:35 203.40000000 203.43000000 203.40000000 203.57000000 203.45502067 0.28288259 40 1520023200 2018.03.02 20:40 203.26000000 203.10000000 203.10000000 203.26000000 203.42120918 0.29642238 49 1520023500 2018.03.02 20:45 203.20000000 203.59000000 203.00000000 203.59000000 203.43728449 0.27652314 37 1520023800 2018.03.02 20:50 203.60000000 203.82000000 203.29000000 203.90000000 203.47373359 0.25793168 78 1520024100 2018.03.02 20:55 203.83000000 203.61000000 203.50000000 204.04000000 203.48671134 0.24753155 95 1520024400 2018.03.02 21:00 203.62000000 203.73000000 203.62000000 203.73000000 203.50988169 0.23962331 4 1520024700 2018.03.02 21:05 203.86000000 203.47000000 203.40000000 204.13000000 203.50608343 0.22492165 70 1520025000 2018.03.02 21:10 203.48000000 203.22000000 203.21000000 203.70000000 203.47883739 0.22044287 62 1520025300 2018.03.02 21:15 203.21000000 203.00000000 203.00000000 203.21000000 203.43323383 0.23489547 25 1520025600 2018.03.02 21:20 202.90000000 202.92000000 202.90000000 202.98000000 203.38435442 0.26541081 32 1520025900 2018.03.02 21:25 202.90000000 203.27000000 202.84000000 203.27000000 203.37346352 0.26923129 21 1520026200 2018.03.02 21:30 203.09000000 202.66000000 202.66000000 203.09000000 203.30551462 0.32869281 10 1520026500 2018.03.02 21:35 202.67000000 203.50000000 202.67000000 203.50000000 203.32403703 0.30806998 15 1520026800 2018.03.02 21:40 203.50000000 203.50000000 203.50000000 203.50000000 203.34079541 0.30154764 11 1520027100 2018.03.02 21:45 203.60000000 203.60000000 203.60000000 203.60000000 203.36548156 0.29505066 1 1520027700 2018.03.02 21:55 204.50000000 204.50000000 204.50000000 204.50000000 203.47353094 0.37786035 42 1520028000 2018.03.02 22:00 204.50000000 204.50000000 204.50000000 204.50000000 203.57128990 0.44826366 37 1520028300 2018.03.02 22:05 204.50000000 204.50000000 204.50000000 204.50000000 203.65973848 0.50772865 17 1520028600 2018.03.02 22:10 204.50000000 204.50000000 204.50000000 204.50000000 203.73976338 0.54767431 12 1520028900 2018.03.02 22:15 204.50000000 204.50000000 204.50000000 204.50000000 203.81216687 0.58738865 57 1520029200 2018.03.02 22:20 204.50000000 204.50000000 204.50000000 204.50000000 203.87767479 0.61679089 58 1520029500 2018.03.02 22:25 204.50000000 204.50000000 204.50000000 204.50000000 203.93694386 0.62120222 42 1520029800 2018.03.02 22:30 204.50000000 204.70000000 204.50000000 204.73000000 204.00961587 0.65615396 90 1520030100 2018.03.02 22:35 204.63000000 204.50000000 204.50000000 204.64000000 204.05631912 0.67602798 95 1520030400 2018.03.02 22:40 204.50000000 204.50000000 204.50000000 204.68000000 204.09857444 0.68672905 47 1520030700 2018.03.02 22:45 204.50000000 204.50000000 204.50000000 204.80000000 204.13680545 0.69734867 98 1520031000 2018.03.02 22:50 204.50000000 204.50000000 204.50000000 204.61000000 204.17139540 0.69409619 69 1520031300 2018.03.02 22:55 204.50000000 204.50000000 204.50000000 204.50000000 204.20269108 0.67083470 62 1520031600 2018.03.02 23:00 204.50000000 204.50000000 204.50000000 204.50000000 204.23100622 0.62200661 59 1520031900 2018.03.02 23:05 204.50000000 204.50000000 204.50000000 204.54000000 204.25662467 0.55337960 59 1520032200 2018.03.02 23:10 204.50000000 204.50000000 204.50000000 204.50000000 204.27980327 0.51019338 37 1520032500 2018.03.02 23:15 204.50000000 204.50000000 204.50000000 204.50000000 204.30077439 0.35832936 36 1520032800 2018.03.02 23:20 204.50000000 204.50000000 204.50000000 204.50000000 204.31974826 0.30716102 50 1520033100 2018.03.02 23:25 204.50000000 204.96000000 204.50000000 204.96000000 204.38072461 0.25385824 56 1520033400 2018.03.02 23:30 204.96000000 204.77000000 204.61000000 205.00000000 204.41779846 0.17500525 70 1520033700 2018.03.02 23:35 204.77000000 204.50000000 204.50000000 204.77000000 204.42562718 0.16933100 93 1520034000 2018.03.02 23:40 204.50000000 204.50000000 204.50000000 204.50000000 204.43271030 0.16434976 63 1520034300 2018.03.02 23:45 204.50000000 204.50000000 204.50000000 204.50000000 204.43911885 0.15997957 98 1520034600 2018.03.02 23:50 204.50000000 204.50000000 204.50000000 204.50000000 204.44491705 0.15614687 77 1520219400 2018.03.05 03:10 209.49000000 209.32000000 209.23000000 209.49000000 204.90921067 1.05356644 21 1520219700 2018.03.05 03:15 209.32000000 209.07000000 209.05000000 209.42000000 205.30547632 1.42815634 59 1520220000 2018.03.05 03:20 209.07000000 209.14000000 209.01000000 209.22000000 205.67066905 1.70813206 52 1520220300 2018.03.05 03:25 209.14000000 209.17000000 209.14000000 209.17000000 206.00393866 1.93046463 35 1520220600 2018.03.05 03:30 209.17000000 209.22000000 209.03000000 209.23000000 206.31023022 2.09908610 68 1520220900 2018.03.05 03:35 209.22000000 209.17000000 209.02000000 209.22000000 206.58258925 2.21958009 78 1520221200 2018.03.05 03:40 209.17000000 209.31000000 209.17000000 209.31000000 206.84234265 2.31461784 93 1520221500 2018.03.05 03:45 209.31000000 208.66000000 208.52000000 209.31000000 207.01545287 2.33132403 73 1520221800 2018.03.05 03:50 208.66000000 208.53000000 208.53000000 208.66000000 207.15969546 2.31875905 42 1520222100 2018.03.05 03:55 208.53000000 208.76000000 208.52000000 208.76000000 207.31210541 2.29840056 55 1520222400 2018.03.05 04:00 208.76000000 208.73000000 208.64000000 208.88000000 207.44714299 2.25524066 54 1520222700 2018.03.05 04:05 208.73000000 208.67000000 208.64000000 208.82000000 207.56360557 2.18909478 51 1520223000 2018.03.05 04:10 208.67000000 208.94000000 208.67000000 208.94000000 207.69469075 2.11319452 85 1520223300 2018.03.05 04:15 208.94000000 208.78000000 208.65000000 208.94000000 207.79805354 2.00799372 53 1520223600 2018.03.05 04:20 208.78000000 208.67000000 208.60000000 208.87000000 207.88109606 1.91476939 36 1520223900 2018.03.05 04:25 208.68000000 208.86000000 208.60000000 208.86000000 207.97432500 1.79095134 87 1520224200 2018.03.05 04:30 208.86000000 208.92000000 208.83000000 208.96000000 208.06438929 1.61348907 63 1520224500 2018.03.05 04:35 208.92000000 209.03000000 208.91000000 209.40000000 208.15635221 1.39410206 62 1520224800 2018.03.05 04:40 208.98000000 209.54000000 208.96000000 209.85000000 208.28812819 1.10988229 123 1520225100 2018.03.05 04:45 209.53000000 209.23000000 209.20000000 209.67000000 208.37783027 0.66448809 79 1520225400 2018.03.05 04:50 209.23000000 209.60000000 209.23000000 209.60000000 208.49422739 0.58357171 75 1520225700 2018.03.05 04:55 209.60000000 209.73000000 209.48000000 209.78000000 208.61192002 0.53606842 64 1520226000 2018.03.05 05:00 209.73000000 209.39000000 209.28000000 209.97000000 208.68602287 0.49490257 68 1520226300 2018.03.05 05:05 209.39000000 209.31000000 209.25000000 209.49000000 208.74544927 0.46114955 24 1520226600 2018.03.05 05:10 209.31000000 209.23000000 209.16000000 209.31000000 208.79159695 0.43229915 71 1520226900 2018.03.05 05:15 209.23000000 209.21000000 209.17000000 209.27000000 208.83144486 0.41118353 68 1520227200 2018.03.05 05:20 209.21000000 209.50000000 209.10000000 209.56000000 208.89511678 0.39286820 87 1520227500 2018.03.05 05:25 209.50000000 209.50000000 209.50000000 209.79000000 208.95272471 0.38579734 60 1520227800 2018.03.05 05:30 209.50000000 209.30000000 209.18000000 209.50000000 208.98579854 0.36648343 46 1520228100 2018.03.05 05:35 209.30000000 210.01000000 209.20000000 210.01000000 209.08334154 0.38790988 111 1520228400 2018.03.05 05:40 210.01000000 210.40000000 209.77000000 210.40000000 209.20873758 0.44108514 90 1520228700 2018.03.05 05:45 210.41000000 209.49000000 209.48000000 210.43000000 209.23552448 0.42203498 119 1520229000 2018.03.05 05:50 209.50000000 209.88000000 209.48000000 209.88000000 209.29690310 0.42505164 140 1520229300 2018.03.05 05:55 209.85000000 210.20000000 209.85000000 210.32000000 209.38291233 0.43491465 102 1520229600 2018.03.05 06:00 210.20000000 210.41000000 210.20000000 210.90000000 209.48073020 0.44261415 37 1520229900 2018.03.05 06:05 210.43000000 210.44000000 210.37000000 210.62000000 209.57208923 0.45418295 135 1520230200 2018.03.05 06:10 210.44000000 210.57000000 210.38000000 210.67000000 209.66712835 0.46884638 100 1520230500 2018.03.05 06:15 210.58000000 210.78000000 210.55000000 211.00000000 209.77311613 0.49747361 95 1520230800 2018.03.05 06:20 210.79000000 210.60000000 210.60000000 210.89000000 209.85186697 0.52418943 35 1520231100 2018.03.05 06:25 210.60000000 210.26000000 210.20000000 210.60000000 209.89073679 0.51212772 20 1520231400 2018.03.05 06:30 210.26000000 210.21000000 210.21000000 210.28000000 209.92114281 0.51208302 43 1520231700 2018.03.05 06:35 210.21000000 209.70000000 209.70000000 210.21000000 209.90008159 0.51305148 57 1520232000 2018.03.05 06:40 209.70000000 209.74000000 209.66000000 209.79000000 209.88483572 0.50284402 54 1520232300 2018.03.05 06:45 209.74000000 209.64000000 209.50000000 209.74000000 209.86151803 0.49302478 93 1520232600 2018.03.05 06:50 209.66000000 209.57000000 209.50000000 209.75000000 209.83375441 0.48394639 96 1520232900 2018.03.05 06:55 209.58000000 209.50000000 209.50000000 209.69000000 209.80196828 0.48056801 45 1520233200 2018.03.05 07:00 209.50000000 209.51000000 209.50000000 209.57000000 209.77416177 0.49155732 24 1520233500 2018.03.05 07:05 209.54000000 209.52000000 209.50000000 209.70000000 209.74995589 0.50196202 79 1520233800 2018.03.05 07:10 209.52000000 208.96000000 208.90000000 209.52000000 209.67472200 0.55833576 27 1520234100 2018.03.05 07:15 208.96000000 209.07000000 208.66000000 209.07000000 209.61712943 0.59687514 81 1520234400 2018.03.05 07:20 209.07000000 208.82000000 208.72000000 209.10000000 209.54121234 0.63049233 62 1520234700 2018.03.05 07:25 208.82000000 208.79000000 208.66000000 208.99000000 209.46966831 0.68481360 67 1520235000 2018.03.05 07:30 208.79000000 208.70000000 208.63000000 208.79000000 209.39636656 0.73250800 51 1520235300 2018.03.05 07:35 208.70000000 208.72000000 208.63000000 208.79000000 209.33195070 0.75316723 67 1520235600 2018.03.05 07:40 208.72000000 208.70000000 208.63000000 208.76000000 209.27176492 0.75086854 84 1520235900 2018.03.05 07:45 208.70000000 208.88000000 208.63000000 208.88000000 209.23445397 0.72288159 72 1520236200 2018.03.05 07:50 208.88000000 209.04000000 208.69000000 209.04000000 209.21593455 0.66562282 134 1520236500 2018.03.05 07:55 209.04000000 208.54000000 208.52000000 209.04000000 209.15155983 0.60131204 119 1520236800 2018.03.05 08:00 208.59000000 209.00000000 208.53000000 209.00000000 209.13712556 0.51057641 82 1520237100 2018.03.05 08:05 209.00000000 208.92000000 208.79000000 209.13000000 209.11644693 0.44950987 95 1520237400 2018.03.05 08:10 208.87000000 208.62000000 208.62000000 209.00000000 209.06916627 0.39368225 74 1520237700 2018.03.05 08:15 208.62000000 208.85000000 208.62000000 208.85000000 209.04829330 0.37055806 84 1520238000 2018.03.05 08:20 208.85000000 208.73000000 208.65000000 208.85000000 209.01797965 0.34159835 70 1520238300 2018.03.05 08:25 208.73000000 208.62000000 208.62000000 208.73000000 208.98007682 0.31902062 50 1520238600 2018.03.05 08:30 208.62000000 208.55000000 208.52000000 208.62000000 208.93911713 0.29816720 91 1520238900 2018.03.05 08:35 208.56000000 208.61000000 208.55000000 208.61000000 208.90777264 0.27286643 46 1520239200 2018.03.05 08:40 208.61000000 208.17000000 207.97000000 208.61000000 208.83750858 0.26831801 59 1520239500 2018.03.05 08:45 208.17000000 208.37000000 207.92000000 208.37000000 208.79298395 0.22871177 93 1520239800 2018.03.05 08:50 208.37000000 208.35000000 208.27000000 208.41000000 208.75079500 0.23424593 42 1520240100 2018.03.05 08:55 208.35000000 208.35000000 208.27000000 208.43000000 208.71262405 0.22984816 103 1520240400 2018.03.05 09:00 208.35000000 208.23000000 208.17000000 208.39000000 208.66665986 0.24302409 99 1520240700 2018.03.05 09:05 208.23000000 208.42000000 208.17000000 208.42000000 208.64316844 0.24419517 121 1520241000 2018.03.05 09:10 208.28000000 208.21000000 208.17000000 208.35000000 208.60191430 0.25786942 79 1520241300 2018.03.05 09:15 208.21000000 208.32000000 208.17000000 208.39000000 208.57506532 0.26266925 59 1520241600 2018.03.05 09:20 208.31000000 208.48000000 208.21000000 208.60000000 208.56601148 0.26178248 87 1520241900 2018.03.05 09:25 208.48000000 209.06000000 208.48000000 209.06000000 208.61305801 0.27830156 58 1520242200 2018.03.05 09:30 209.06000000 208.83000000 208.82000000 209.14000000 208.63371915 0.27064433 77 1520242500 2018.03.05 09:35 208.83000000 208.64000000 208.64000000 208.84000000 208.63431733 0.26998507 58 1520242800 2018.03.05 09:40 208.64000000 208.36000000 208.32000000 208.64000000 208.60819187 0.25580313 96 1520243100 2018.03.05 09:45 208.36000000 208.12000000 208.10000000 208.36000000 208.56169740 0.25314075 74 1520243400 2018.03.05 09:50 208.09000000 208.10000000 208.09000000 208.10000000 208.51772622 0.26135411 16 1520243700 2018.03.05 09:55 208.03000000 207.99000000 207.97000000 208.04000000 208.46746658 0.26451076 8 1520244000 2018.03.05 10:00 207.98000000 207.91000000 207.90000000 208.18000000 208.41437453 0.27580290 35 1520244300 2018.03.05 10:05 207.93000000 208.05000000 207.93000000 208.05000000 208.37967219 0.27882678 25 1520244600 2018.03.05 10:10 208.00000000 208.05000000 208.00000000 208.09000000 208.34827484 0.28223646 10 1520244900 2018.03.05 10:15 208.06000000 207.96000000 207.89000000 208.09000000 208.31129628 0.28540584 35 1520245200 2018.03.05 10:20 207.99000000 208.06000000 207.83000000 208.18000000 208.28736330 0.28863952 40 1520245500 2018.03.05 10:25 207.95000000 207.97000000 207.90000000 208.01000000 208.25713823 0.29673658 28 1520245800 2018.03.05 10:30 207.80000000 207.75000000 207.74000000 207.80000000 208.20883935 0.31850895 14 1520246100 2018.03.05 10:35 207.75000000 207.75000000 207.75000000 207.75000000 208.16514036 0.33652867 1 1520246400 2018.03.05 10:40 207.75000000 207.31000000 207.26000000 207.75000000 208.08369842 0.39565155 20 1520246700 2018.03.05 10:45 207.31000000 206.63000000 206.24000000 207.31000000 207.94525095 0.52344872 69 1520247000 2018.03.05 10:50 206.63000000 206.78000000 206.44000000 206.78000000 207.83427467 0.60347625 36 1520247300 2018.03.05 10:55 206.56000000 206.90000000 206.56000000 206.91000000 207.74529613 0.64951717 16 1520247600 2018.03.05 11:00 206.58000000 206.75000000 206.56000000 206.75000000 207.65050602 0.68772405 15 1520247900 2018.03.05 11:05 206.67000000 206.75000000 206.52000000 206.77000000 207.56474355 0.66006154 41 1520248200 2018.03.05 11:10 206.77000000 206.66000000 206.44000000 206.90000000 207.47857749 0.64365218 23 1520248500 2018.03.05 11:15 206.58000000 206.66000000 206.42000000 206.67000000 207.40061773 0.62748732 37 1520248800 2018.03.05 11:20 206.69000000 206.60000000 206.51000000 206.70000000 207.32436843 0.62546583 8 1520249100 2018.03.05 11:25 206.61000000 206.85000000 206.50000000 206.85000000 207.27919048 0.61427424 37 1520249400 2018.03.05 11:30 206.89000000 207.15000000 206.85000000 207.21000000 207.26688662 0.58804465 28 1520249700 2018.03.05 11:35 207.14000000 207.55000000 206.99000000 207.55000000 207.29384980 0.56776595 45 1520250000 2018.03.05 11:40 207.62000000 208.47000000 207.62000000 208.51000000 207.40586411 0.61353976 37 1520250300 2018.03.05 11:45 208.44000000 208.49000000 207.83000000 208.49000000 207.50911515 0.66009135 97 1520250600 2018.03.05 11:50 208.49000000 208.11000000 207.92000000 208.50000000 207.56634227 0.67806625 104 1520250900 2018.03.05 11:55 208.12000000 207.84000000 207.82000000 208.24000000 207.59240491 0.68384788 41 1520251200 2018.03.05 12:00 207.82000000 207.63000000 207.40000000 207.91000000 207.59598540 0.67725788 96 1520251500 2018.03.05 12:05 207.64000000 208.31000000 207.60000000 208.35000000 207.66398679 0.71809583 65 1520251800 2018.03.05 12:10 208.16000000 208.15000000 207.97000000 208.31000000 207.71027376 0.74614870 89 1520252100 2018.03.05 12:15 207.83000000 208.10000000 207.83000000 208.32000000 207.74739055 0.76799368 15 1520252400 2018.03.05 12:20 208.13000000 208.70000000 208.10000000 208.79000000 207.83811526 0.82890803 34 1520252700 2018.03.05 12:25 208.71000000 208.96000000 208.71000000 209.00000000 207.94496142 0.86350802 32 1520253000 2018.03.05 12:30 208.93000000 209.71000000 208.78000000 209.71000000 208.11306033 0.96873876 57 1520253300 2018.03.05 12:35 209.71000000 209.58000000 209.49000000 209.71000000 208.25276887 1.03209361 80 1520253600 2018.03.05 12:40 209.57000000 209.41000000 209.40000000 209.62000000 208.36298136 1.04434232 47 1520253900 2018.03.05 12:45 209.40000000 209.40000000 209.40000000 209.54000000 208.46174504 1.03574943 35 1520254200 2018.03.05 12:50 209.49000000 210.20000000 209.40000000 210.23000000 208.62729313 1.06988345 134 1520254500 2018.03.05 12:55 210.31000000 212.50000000 210.30000000 212.50000000 208.99612236 1.36670972 53 1520254800 2018.03.05 13:00 212.52000000 213.21000000 212.50000000 213.64000000 209.39744404 1.64135077 82 1520255100 2018.03.05 13:05 213.20000000 212.98000000 212.72000000 213.20000000 209.73863984 1.80196812 61 1520255400 2018.03.05 13:10 213.00000000 212.79000000 212.70000000 213.06000000 210.02924557 1.89686918 69 1520255700 2018.03.05 13:15 212.82000000 212.98000000 212.80000000 213.20000000 210.31026980 1.98681610 34 1520256000 2018.03.05 13:20 212.99000000 214.00000000 212.99000000 214.29000000 210.66167268 2.18253525 135 1520256300 2018.03.05 13:25 214.00000000 213.81000000 213.75000000 214.00000000 210.96151338 2.30628466 95 1520256600 2018.03.05 13:30 213.82000000 213.14000000 212.98000000 213.96000000 211.16898829 2.31412769 70 1520256900 2018.03.05 13:35 213.14000000 213.39000000 212.86000000 213.57000000 211.38051322 2.28658519 107 1520257200 2018.03.05 13:40 213.40000000 213.44000000 213.12000000 213.47000000 211.57665482 2.20699661 49 1520257500 2018.03.05 13:45 213.45000000 213.23000000 213.08000000 213.63000000 211.73411626 2.13528111 31 1520257800 2018.03.05 13:50 213.24000000 212.95000000 212.90000000 213.32000000 211.84991471 2.00747639 31 1520258100 2018.03.05 13:55 212.95000000 212.17000000 212.10000000 212.95000000 211.88039903 1.82600303 41 1520258400 2018.03.05 14:00 211.92000000 212.55000000 211.92000000 212.94000000 211.94417055 1.68440497 85 1520258700 2018.03.05 14:05 212.55000000 212.79000000 212.27000000 212.81000000 212.02472573 1.54633353 71 1520259000 2018.03.05 14:10 212.68000000 212.87000000 212.56000000 213.12000000 212.10522805 1.45256477 54 1520259300 2018.03.05 14:15 212.61000000 212.50000000 212.50000000 212.78000000 212.14282537 1.33021093 31 1520259600 2018.03.05 14:20 212.51000000 212.60000000 212.50000000 212.71000000 212.18636581 1.16706828 39 1520259900 2018.03.05 14:25 212.60000000 212.28000000 212.19000000 212.60000000 212.19528336 0.98137223 38 1520260200 2018.03.05 14:30 212.28000000 212.28000000 212.28000000 212.28000000 212.20335161 0.86759138 14 1520260500 2018.03.05 14:35 212.28000000 212.00000000 211.72000000 212.28000000 212.18398479 0.88185244 60 1520260800 2018.03.05 14:40 212.01000000 211.79000000 211.72000000 212.26000000 212.14646243 0.88456339 67 1520261100 2018.03.05 14:45 211.73000000 211.84000000 211.73000000 211.85000000 212.11727553 0.88862773 24 1520261400 2018.03.05 14:50 211.79000000 211.79000000 211.79000000 212.20000000 212.08610643 0.90051710 45 1520261700 2018.03.05 14:55 211.79000000 211.58000000 211.50000000 211.79000000 212.03790582 0.91677112 41 1520262000 2018.03.05 15:00 211.58000000 211.50000000 211.50000000 211.65000000 211.98667669 0.84556312 26 1520262300 2018.03.05 15:05 211.51000000 211.51000000 211.51000000 211.51000000 211.94127891 0.77498997 14 1520262600 2018.03.05 15:10 211.51000000 211.02000000 211.00000000 211.51000000 211.85353806 0.80159214 41 1520262900 2018.03.05 15:15 211.03000000 211.30000000 211.00000000 211.32000000 211.80082015 0.76097988 64 1520263200 2018.03.05 15:20 211.25000000 211.50000000 211.03000000 211.62000000 211.77217061 0.68364922 70 1520263500 2018.03.05 15:25 211.42000000 211.30000000 211.19000000 211.43000000 211.72720198 0.62873868 41 1520263800 2018.03.05 15:30 211.26000000 211.26000000 211.24000000 211.27000000 211.68270656 0.59222889 20 1520264100 2018.03.05 15:35 210.92000000 210.95000000 210.92000000 211.00000000 211.61292498 0.62879897 10 1520264400 2018.03.05 15:40 211.00000000 210.94000000 210.86000000 211.03000000 211.54883689 0.63217591 22 1520264700 2018.03.05 15:45 211.06000000 211.11000000 210.94000000 211.14000000 211.50704290 0.58847157 25 1520265000 2018.03.05 15:50 211.12000000 211.41000000 211.10000000 211.41000000 211.49780072 0.50607891 61 1520265300 2018.03.05 15:55 211.42000000 211.17000000 211.06000000 211.42000000 211.46658160 0.46465909 83 1520265600 2018.03.05 16:00 211.21000000 211.96000000 211.20000000 212.00000000 211.51357383 0.40076693 32 1520265900 2018.03.05 16:05 211.96000000 212.35000000 211.94000000 212.40000000 211.59323347 0.41263956 67 1520266200 2018.03.05 16:10 212.36000000 212.38000000 212.35000000 212.51000000 211.66816361 0.43849766 16 1520266500 2018.03.05 16:15 212.39000000 212.34000000 212.34000000 212.46000000 211.73214803 0.47807730 6 1520266800 2018.03.05 16:20 212.32000000 211.48000000 211.37000000 212.36000000 211.70813393 0.47186173 75 1520267100 2018.03.05 16:25 211.48000000 211.05000000 211.04000000 211.48000000 211.64545451 0.46973563 52 1520267400 2018.03.05 16:30 211.05000000 209.90000000 209.90000000 211.05000000 211.47922075 0.56403165 60 1520267700 2018.03.05 16:35 209.90000000 209.82000000 209.70000000 209.92000000 211.32119972 0.65387647 20 1520268000 2018.03.05 16:40 209.88000000 210.19000000 209.88000000 210.19000000 211.21346642 0.69681813 31 1520268300 2018.03.05 16:45 210.19000000 209.92000000 209.74000000 210.19000000 211.09027914 0.75409669 57 1520268600 2018.03.05 16:50 209.90000000 210.12000000 209.90000000 210.13000000 210.99787160 0.79371342 14 1520268900 2018.03.05 16:55 209.93000000 209.90000000 209.89000000 209.93000000 210.89331240 0.84145080 13 1520269200 2018.03.05 17:00 209.94000000 210.48000000 209.94000000 210.48000000 210.85394932 0.84157231 22 1520269500 2018.03.05 17:05 210.42000000 210.64000000 210.42000000 210.64000000 210.83357319 0.84004047 26 1520269800 2018.03.05 17:10 210.64000000 210.08000000 210.08000000 210.64000000 210.76180431 0.86082447 27 1520270100 2018.03.05 17:15 210.10000000 210.09000000 210.08000000 210.50000000 210.69782295 0.88278236 36 1520270400 2018.03.05 17:20 210.09000000 210.07000000 209.80000000 210.09000000 210.63803029 0.90256567 48 1520270700 2018.03.05 17:25 210.10000000 210.06000000 210.06000000 210.21000000 210.58297979 0.91531884 11 1520271000 2018.03.05 17:30 210.09000000 210.09000000 210.06000000 210.11000000 210.53602933 0.91070144 16 1520271300 2018.03.05 17:35 210.10000000 210.13000000 210.07000000 210.31000000 210.49735987 0.90996000 40 1520271600 2018.03.05 17:40 210.13000000 209.84000000 209.84000000 210.13000000 210.43475417 0.86760583 24 1520271900 2018.03.05 17:45 209.84000000 209.84000000 209.84000000 209.84000000 210.37811091 0.76724734 3 1520272200 2018.03.05 17:50 209.85000000 209.89000000 209.85000000 209.89000000 210.33162416 0.62831239 2 1520272500 2018.03.05 17:55 209.90000000 210.32000000 209.90000000 210.32000000 210.33051710 0.43909494 17 1520272800 2018.03.05 18:00 210.33000000 209.97000000 209.87000000 210.48000000 210.29618214 0.34635263 45 1520273100 2018.03.05 18:05 209.92000000 209.89000000 209.88000000 210.06000000 210.25749812 0.28840166 8 1520273400 2018.03.05 18:10 209.76000000 210.05000000 209.76000000 210.05000000 210.23773640 0.26813846 5 1520273700 2018.03.05 18:15 209.92000000 209.81000000 209.81000000 209.95000000 210.19699960 0.24542391 16 1520274000 2018.03.05 18:20 209.84000000 210.10000000 209.84000000 210.11000000 210.18776154 0.24153293 26 1520274300 2018.03.05 18:25 210.10000000 210.13000000 210.10000000 210.13000000 210.18226044 0.23175375 9 1520274600 2018.03.05 18:30 210.13000000 210.13000000 210.13000000 210.13000000 210.17728326 0.22937869 17 1520274900 2018.03.05 18:35 210.13000000 210.13000000 210.13000000 210.13000000 210.17278009 0.21929255 38 1520275200 2018.03.05 18:40 210.13000000 210.13000000 210.13000000 210.13000000 210.16870579 0.20648617 38 1520275500 2018.03.05 18:45 208.86000000 208.92000000 208.86000000 208.92000000 210.04978143 0.28210987 11 1520275800 2018.03.05 18:50 208.76000000 209.08000000 208.75000000 209.09000000 209.95742130 0.33706821 39 1520276100 2018.03.05 18:55 209.06000000 208.87000000 208.87000000 209.09000000 209.85385736 0.40619736 25 1520276400 2018.03.05 19:00 208.88000000 209.02000000 208.88000000 209.21000000 209.77444238 0.44537119 49 1520276700 2018.03.05 19:05 209.03000000 209.04000000 209.03000000 209.04000000 209.70449548 0.47474186 4 1520277000 2018.03.05 19:10 208.91000000 208.71000000 208.56000000 209.00000000 209.60978163 0.52489938 40 1520277300 2018.03.05 19:15 208.71000000 208.63000000 208.58000000 208.71000000 209.51646909 0.56703964 26 1520277600 2018.03.05 19:20 208.65000000 208.65000000 208.65000000 208.65000000 209.43394823 0.60724017 2 1520277900 2018.03.05 19:25 208.70000000 208.83000000 208.70000000 208.94000000 209.37642935 0.62559318 30 1520278200 2018.03.05 19:30 208.87000000 208.62000000 208.61000000 208.89000000 209.30438846 0.65022654 14 1520278500 2018.03.05 19:35 208.62000000 208.38000000 208.32000000 208.62000000 209.21635146 0.65614005 30 1520278800 2018.03.05 19:40 208.39000000 208.56000000 208.39000000 208.56000000 209.15384180 0.66032201 27 1520279100 2018.03.05 19:45 208.60000000 208.60000000 208.60000000 208.60000000 209.10109496 0.65876741 1 1520279400 2018.03.05 19:50 208.42000000 208.47000000 208.36000000 208.59000000 209.04099068 0.64592326 34 1520279700 2018.03.05 19:55 208.49000000 208.57000000 208.48000000 208.57000000 208.99613442 0.63570185 11 1520280000 2018.03.05 20:00 208.59000000 208.66000000 208.59000000 208.89000000 208.96412162 0.59205462 29 1520280300 2018.03.05 20:05 208.76000000 208.59000000 208.58000000 208.77000000 208.92849099 0.53699699 21 1520280600 2018.03.05 20:10 208.59000000 207.85000000 207.85000000 208.59000000 208.82577756 0.51154704 32 1520280900 2018.03.05 20:15 207.86000000 208.14000000 207.78000000 208.14000000 208.76046541 0.43597153 30 1520281200 2018.03.05 20:20 207.96000000 208.25000000 207.82000000 208.25000000 208.71184966 0.31339905 51 1520281500 2018.03.05 20:25 208.24000000 208.58000000 208.24000000 208.58000000 208.69929255 0.30723946 21 1520281800 2018.03.05 20:30 208.60000000 208.61000000 208.41000000 208.61000000 208.69078850 0.29260336 19 1520282100 2018.03.05 20:35 209.04000000 209.90000000 209.04000000 210.17000000 208.80595150 0.42859447 49 1520282400 2018.03.05 20:40 209.90000000 210.09000000 209.76000000 210.09000000 208.92824183 0.55498816 54 1520282700 2018.03.05 20:45 210.10000000 211.09000000 210.10000000 211.09000000 209.13412356 0.80048065 61 1520283000 2018.03.05 20:50 211.11000000 210.95000000 210.19000000 211.50000000 209.30706417 0.95246371 69 1520283300 2018.03.05 20:55 210.96000000 210.76000000 210.76000000 211.35000000 209.44543902 1.04492551 56 1520283600 2018.03.05 21:00 210.72000000 210.64000000 210.44000000 211.00000000 209.55920673 1.10522935 65 1520283900 2018.03.05 21:05 210.52000000 210.80000000 210.20000000 210.80000000 209.67737752 1.17024918 58 1520284200 2018.03.05 21:10 210.80000000 210.09000000 209.88000000 210.80000000 209.71667490 1.16402247 59 1520284500 2018.03.05 21:15 210.11000000 210.12000000 210.11000000 210.34000000 209.75508681 1.14112337 45 1520284800 2018.03.05 21:20 210.12000000 209.55000000 209.55000000 210.12000000 209.73555473 1.10452242 42 1520285100 2018.03.05 21:25 209.56000000 209.37000000 209.22000000 209.66000000 209.70074000 1.06947867 71 1520285400 2018.03.05 21:30 209.37000000 209.49000000 209.35000000 209.67000000 209.68066952 1.03092909 81 1520285700 2018.03.05 21:35 209.50000000 209.42000000 209.26000000 209.72000000 209.65584385 0.99926830 76 1520286000 2018.03.05 21:40 209.42000000 209.33000000 209.31000000 209.42000000 209.62481110 0.97497611 27 1520286300 2018.03.05 21:45 209.33000000 209.20000000 209.18000000 209.50000000 209.58435290 0.95216580 54 1520286600 2018.03.05 21:50 209.20000000 209.15000000 208.99000000 209.24000000 209.54298596 0.88033445 69 1520286900 2018.03.05 21:55 209.15000000 209.10000000 209.00000000 209.23000000 209.50079682 0.83873587 94 1520287200 2018.03.05 22:00 209.10000000 209.70000000 209.10000000 209.80000000 209.51976855 0.78508488 88 1520287500 2018.03.05 22:05 209.70000000 209.09000000 208.79000000 209.70000000 209.47883821 0.77967440 133 1520287800 2018.03.05 22:10 209.09000000 209.22000000 208.81000000 209.22000000 209.45418696 0.76977454 75 1520288100 2018.03.05 22:15 209.22000000 209.93000000 209.22000000 210.01000000 209.49950248 0.74813634 131 1520288400 2018.03.05 22:20 209.93000000 209.85000000 209.82000000 209.93000000 209.53288320 0.72569368 30 1520288700 2018.03.05 22:25 209.85000000 209.70000000 209.70000000 209.90000000 209.54879909 0.63198659 42 1520289000 2018.03.05 22:30 209.70000000 209.70000000 209.70000000 209.70000000 209.56319917 0.54583174 49 1520289300 2018.03.05 22:35 209.70000000 209.19000000 208.51000000 210.00000000 209.52765639 0.48931952 141 1520289600 2018.03.05 22:40 209.19000000 208.99000000 208.69000000 209.33000000 209.47645102 0.44371264 128 1520289900 2018.03.05 22:45 208.99000000 208.83000000 208.42000000 208.99000000 209.41488426 0.36172275 64 1520290200 2018.03.05 22:50 208.83000000 208.74000000 208.54000000 208.83000000 209.35060957 0.36183495 96 1520290500 2018.03.05 22:55 208.74000000 208.60000000 208.50000000 208.74000000 209.27912294 0.35839086 98 1520290800 2018.03.05 23:00 208.60000000 208.76000000 208.49000000 208.76000000 209.22968266 0.37362310 65 1520291100 2018.03.05 23:05 208.77000000 208.02000000 208.02000000 208.84000000 209.11447479 0.46725270 76 1520291400 2018.03.05 23:10 208.02000000 207.97000000 207.97000000 208.20000000 209.00547719 0.53928766 76 1520291700 2018.03.05 23:15 207.97000000 208.33000000 207.93000000 208.40000000 208.94114603 0.56346548 73 1520292000 2018.03.05 23:20 208.33000000 208.42000000 208.22000000 208.42000000 208.89151307 0.57814382 131 1520292300 2018.03.05 23:25 208.42000000 208.13000000 207.93000000 208.42000000 208.81898802 0.61259827 74 1520292600 2018.03.05 23:30 208.13000000 208.67000000 208.13000000 208.67000000 208.80479868 0.61216192 82 1520292900 2018.03.05 23:35 208.67000000 208.80000000 208.50000000 208.80000000 208.80434167 0.60868929 68 1520293200 2018.03.05 23:40 208.80000000 208.41000000 208.40000000 208.84000000 208.76678532 0.58678974 73 1520293500 2018.03.05 23:45 208.41000000 208.49000000 208.20000000 208.55000000 208.74042481 0.58936605 102 1520293800 2018.03.05 23:50 208.50000000 208.52000000 208.33000000 208.53000000 208.71943197 0.58423373 114 1520294100 2018.03.05 23:55 208.52000000 208.99000000 208.41000000 209.10000000 208.74520036 0.52011617 100 1520294400 2018.03.06 00:00 209.01000000 208.77000000 208.55000000 209.01000000 208.74756223 0.45796777 73 1520294700 2018.03.06 00:05 208.77000000 208.67000000 208.62000000 208.80000000 208.74017535 0.40409355 97 1520295000 2018.03.06 00:10 208.67000000 208.59000000 208.55000000 208.91000000 208.72587293 0.33822123 139 1520295300 2018.03.06 00:15 208.59000000 208.90000000 208.59000000 208.90000000 208.74245646 0.33204232 82 1520295600 2018.03.06 00:20 208.90000000 209.27000000 208.86000000 209.27000000 208.79269871 0.37221657 71 1520295900 2018.03.06 00:25 209.27000000 209.20000000 209.10000000 209.27000000 208.83148930 0.40280897 22 1520296200 2018.03.06 00:30 209.12000000 209.18000000 209.10000000 209.18000000 208.86468080 0.42671765 59 1520296500 2018.03.06 00:35 209.18000000 208.97000000 208.56000000 209.18000000 208.87471120 0.42835366 120 1520296800 2018.03.06 00:40 208.97000000 208.70000000 208.70000000 208.97000000 208.85807204 0.42089663 50 1520297100 2018.03.06 00:45 208.70000000 208.63000000 208.62000000 208.70000000 208.83635089 0.37066730 57 1520297400 2018.03.06 00:50 208.63000000 208.79000000 208.63000000 208.79000000 208.83193652 0.31460924 88 1520297700 2018.03.06 00:55 208.79000000 208.38000000 208.36000000 208.79000000 208.78889495 0.29858894 85 1520298000 2018.03.06 01:00 208.38000000 208.74000000 208.35000000 208.74000000 208.78423829 0.28642106 111 1520298300 2018.03.06 01:05 208.74000000 208.37000000 208.35000000 208.88000000 208.74478702 0.26120495 133 1520298600 2018.03.06 01:10 208.37000000 208.40000000 208.35000000 208.62000000 208.71195016 0.27305246 108 1520298900 2018.03.06 01:15 208.40000000 208.06000000 208.06000000 208.40000000 208.64985967 0.31301673 62 1520299200 2018.03.06 01:20 208.06000000 207.95000000 207.83000000 208.06000000 208.58320637 0.35756625 95 1520299500 2018.03.06 01:25 207.95000000 209.22000000 207.95000000 209.50000000 208.64385338 0.36794951 78 1520299800 2018.03.06 01:30 209.22000000 209.31000000 209.10000000 209.35000000 208.70729592 0.38313571 72 1520300100 2018.03.06 01:35 209.31000000 209.15000000 209.15000000 209.31000000 208.74945821 0.38693519 10 1520300400 2018.03.06 01:40 209.15000000 208.69000000 208.66000000 209.54000000 208.74379552 0.38730992 64 1520300700 2018.03.06 01:45 208.66000000 208.70000000 208.66000000 208.80000000 208.73962452 0.38727918 20 1520301000 2018.03.06 01:50 208.53000000 208.51000000 208.47000000 208.69000000 208.71775552 0.39076417 43 1520301300 2018.03.06 01:55 208.53000000 207.87000000 207.87000000 208.77000000 208.63701690 0.43743425 41 1520301600 2018.03.06 02:00 207.87000000 206.49000000 205.95000000 207.87000000 208.43253910 0.64371061 80 1520301900 2018.03.06 02:05 206.49000000 205.95000000 205.90000000 206.49000000 208.19610680 0.85731896 53 1520302200 2018.03.06 02:10 205.95000000 205.51000000 205.50000000 206.18000000 207.94028711 1.06054919 93 1520302500 2018.03.06 02:15 205.51000000 205.62000000 205.12000000 205.84000000 207.71930738 1.19964177 103 1520302800 2018.03.06 02:20 205.62000000 205.62000000 205.62000000 205.62000000 207.51937335 1.31256777 17 1520303100 2018.03.06 02:25 205.62000000 204.42000000 204.42000000 205.62000000 207.22419493 1.52572944 45 1520303400 2018.03.06 02:30 204.31000000 205.22000000 204.13000000 205.22000000 207.03331922 1.59726679 99 1520303700 2018.03.06 02:35 205.22000000 205.22000000 205.22000000 205.22000000 206.86062216 1.66269042 53 1520304000 2018.03.06 02:40 205.22000000 204.73000000 204.54000000 205.22000000 206.65770576 1.72445090 63 1520304300 2018.03.06 02:45 204.73000000 205.51000000 204.73000000 205.51000000 206.54840045 1.72667633 87 1520304600 2018.03.06 02:50 205.52000000 205.56000000 205.32000000 205.63000000 206.45426707 1.71096384 78 1520304900 2018.03.06 02:55 205.56000000 205.22000000 205.12000000 205.56000000 206.33671783 1.71806961 54 1520305200 2018.03.06 03:00 205.22000000 205.22000000 205.22000000 205.22000000 206.23036375 1.71712854 42 1520305500 2018.03.06 03:05 205.22000000 204.12000000 204.01000000 205.22000000 206.02937673 1.67498264 93 1520305800 2018.03.06 03:10 204.12000000 204.00000000 204.00000000 204.12000000 205.83610275 1.58904551 65 1520306100 2018.03.06 03:15 204.00000000 204.00000000 204.00000000 204.00000000 205.66123582 1.47160907 107 1520306400 2018.03.06 03:20 204.00000000 204.00000000 204.00000000 204.00000000 205.50302289 1.35739962 67 1520306700 2018.03.06 03:25 204.00000000 204.51000000 204.00000000 204.51000000 205.40844928 1.16775119 75 1520307000 2018.03.06 03:30 204.42000000 204.07000000 204.00000000 204.43000000 205.28097792 0.95958788 119 1520307300 2018.03.06 03:35 204.07000000 204.10000000 204.07000000 204.35000000 205.16850383 0.77110466 109 1520307600 2018.03.06 03:40 204.11000000 204.12000000 204.11000000 204.12000000 205.06864632 0.71120905 16 1520307900 2018.03.06 03:45 204.12000000 204.42000000 204.11000000 204.57000000 205.00687048 0.67352573 90 1520308200 2018.03.06 03:50 204.42000000 204.96000000 204.42000000 205.04000000 205.00240663 0.66231091 120 1520308500 2018.03.06 03:55 204.96000000 205.24000000 204.95000000 205.24000000 205.02503457 0.66031551 76 1520308800 2018.03.06 04:00 204.95000000 204.75000000 204.46000000 204.95000000 204.99884080 0.63573588 51 1520309100 2018.03.06 04:05 204.82000000 204.80000000 204.75000000 204.82000000 204.97990358 0.61480793 66 1520309400 2018.03.06 04:10 204.80000000 204.79000000 204.29000000 204.80000000 204.96181753 0.60491187 41 1520309700 2018.03.06 04:15 204.79000000 205.00000000 204.79000000 205.24000000 204.96545395 0.60406601 41 1520310000 2018.03.06 04:20 205.00000000 204.82000000 204.70000000 205.00000000 204.95160119 0.59575553 95 1520310300 2018.03.06 04:25 204.82000000 204.69000000 204.65000000 205.09000000 204.92668679 0.57168914 117 1520310600 2018.03.06 04:30 204.69000000 204.86000000 204.51000000 204.88000000 204.92033567 0.55017302 79 1520310900 2018.03.06 04:35 204.86000000 204.61000000 204.60000000 204.87000000 204.89077989 0.53125766 101 1520311200 2018.03.06 04:40 204.62000000 204.87000000 204.62000000 204.93000000 204.88880086 0.52482249 82 1520311500 2018.03.06 04:45 204.87000000 205.26000000 204.87000000 205.31000000 204.92415316 0.52431313 73 1520311800 2018.03.06 04:50 205.31000000 205.58000000 205.16000000 205.58000000 204.98661476 0.53763076 69 1520312100 2018.03.06 04:55 205.58000000 205.64000000 205.40000000 205.75000000 205.04884193 0.54266188 87 1520312400 2018.03.06 05:00 205.54000000 205.09000000 205.09000000 205.62000000 205.05276174 0.49138456 31 1520312700 2018.03.06 05:05 205.09000000 204.53000000 204.50000000 205.27000000 205.00297491 0.46765299 88 1520313000 2018.03.06 05:10 204.54000000 204.79000000 204.50000000 204.79000000 204.98269158 0.41411181 90 1520313300 2018.03.06 05:15 204.79000000 204.79000000 204.63000000 204.79000000 204.96434001 0.36190316 18 1520313600 2018.03.06 05:20 204.72000000 204.48000000 204.45000000 204.72000000 204.91821239 0.32110953 69 1520313900 2018.03.06 05:25 204.48000000 205.03000000 204.47000000 205.19000000 204.92885883 0.30200831 77 1520314200 2018.03.06 05:30 205.03000000 205.08000000 204.90000000 205.10000000 204.94325322 0.30386365 77 1520314500 2018.03.06 05:35 205.09000000 205.17000000 204.98000000 205.18000000 204.96484815 0.30244809 38 1520314800 2018.03.06 05:40 205.18000000 205.22000000 205.18000000 205.45000000 204.98914833 0.30576316 63 1520315100 2018.03.06 05:45 205.22000000 205.25000000 205.12000000 205.28000000 205.01399135 0.31032301 50 1520315400 2018.03.06 05:50 205.25000000 205.40000000 205.25000000 205.40000000 205.05075407 0.32098896 43 1520315700 2018.03.06 05:55 205.40000000 205.47000000 205.40000000 205.48000000 205.09068226 0.33885880 45 1520316000 2018.03.06 06:00 205.47000000 205.47000000 205.47000000 205.47000000 205.12680776 0.34869588 9 1520316300 2018.03.06 06:05 205.47000000 205.51000000 205.31000000 205.51000000 205.16330226 0.34973440 15 1520316600 2018.03.06 06:10 205.57000000 205.60000000 205.49000000 205.62000000 205.20489252 0.36159573 10 1520316900 2018.03.06 06:15 205.60000000 205.61000000 205.49000000 205.61000000 205.24347418 0.35177492 14 1520317200 2018.03.06 06:20 205.62000000 205.93000000 205.54000000 205.99000000 205.30885759 0.38001683 172 1520317500 2018.03.06 06:25 205.90000000 205.89000000 205.85000000 205.94000000 205.36420449 0.40966429 58 1520317800 2018.03.06 06:30 205.89000000 206.04000000 205.89000000 206.15000000 205.42856597 0.44811023 58 1520318100 2018.03.06 06:35 206.04000000 206.07000000 205.18000000 206.27000000 205.48965492 0.48581219 80 1520318400 2018.03.06 06:40 206.24000000 205.98000000 205.54000000 206.27000000 205.53635445 0.50381147 38 1520318700 2018.03.06 06:45 205.94000000 205.90000000 205.80000000 206.06000000 205.57098736 0.46700058 34 1520319000 2018.03.06 06:50 205.91000000 205.93000000 205.65000000 205.93000000 205.60517904 0.44796859 72 1520319300 2018.03.06 06:55 205.86000000 205.77000000 205.57000000 205.93000000 205.62087628 0.41364353 34 1520319600 2018.03.06 07:00 205.56000000 205.26000000 205.25000000 205.71000000 205.58650711 0.33291944 53 1520319900 2018.03.06 07:05 205.27000000 205.39000000 205.26000000 205.50000000 205.56779214 0.31308800 22 1520320200 2018.03.06 07:10 205.50000000 205.61000000 205.41000000 205.61000000 205.57181194 0.29288975 18 1520320500 2018.03.06 07:15 205.60000000 205.71000000 205.50000000 205.95000000 205.58497271 0.27707143 109 1520320800 2018.03.06 07:20 205.66000000 205.71000000 205.52000000 206.03000000 205.59688007 0.26246471 70 1520321100 2018.03.06 07:25 205.64000000 205.68000000 205.53000000 205.70000000 205.60479625 0.24839953 27 1520321400 2018.03.06 07:30 205.69000000 205.77000000 205.68000000 206.01000000 205.62052994 0.24031145 20 1520321700 2018.03.06 07:35 205.78000000 206.24000000 205.77000000 206.32000000 205.67952709 0.25217998 47 1520322000 2018.03.06 07:40 206.30000000 206.00000000 205.92000000 206.35000000 205.71004832 0.24765548 81 1520322300 2018.03.06 07:45 206.01000000 206.07000000 205.86000000 206.26000000 205.74432943 0.24549937 50 1520322600 2018.03.06 07:50 206.09000000 206.27000000 205.99000000 206.34000000 205.79439330 0.25655758 35 1520322900 2018.03.06 07:55 206.28000000 206.34000000 206.19000000 206.84000000 205.84635584 0.27021723 79 1520323200 2018.03.06 08:00 206.35000000 206.41000000 206.30000000 206.41000000 205.90003624 0.29233518 32 1520323500 2018.03.06 08:05 206.48000000 206.70000000 206.36000000 206.70000000 205.97622326 0.34173968 48 1520323800 2018.03.06 08:10 206.70000000 206.54000000 206.51000000 206.77000000 206.02991628 0.36918091 79 1520324100 2018.03.06 08:15 206.52000000 206.38000000 206.30000000 206.60000000 206.06325759 0.38286065 65 1520324400 2018.03.06 08:20 206.42000000 206.33000000 206.30000000 206.42000000 206.08866163 0.39195309 27 1520324700 2018.03.06 08:25 206.34000000 205.93000000 205.90000000 206.39000000 206.07355100 0.38822100 11 1520325000 2018.03.06 08:30 205.90000000 205.91000000 205.87000000 206.07000000 206.05797471 0.38601181 54 1520325300 2018.03.06 08:35 205.87000000 205.88000000 205.68000000 205.92000000 206.04102474 0.38076857 25 1520325600 2018.03.06 08:40 205.88000000 205.84000000 205.84000000 205.88000000 206.02187953 0.34155566 19 1520325900 2018.03.06 08:45 205.85000000 206.01000000 205.85000000 206.01000000 206.02074814 0.31113660 21 1520326200 2018.03.06 08:50 206.01000000 205.67000000 205.67000000 206.01000000 205.98734356 0.31447485 41 1520326500 2018.03.06 08:55 205.67000000 205.78000000 205.67000000 205.78000000 205.96759655 0.31775916 19 1520326800 2018.03.06 09:00 205.78000000 205.70000000 205.64000000 205.78000000 205.94211117 0.32745992 80 1520327100 2018.03.06 09:05 205.70000000 205.70000000 205.70000000 205.70000000 205.91905296 0.33662537 8 1520327400 2018.03.06 09:10 205.70000000 205.11000000 205.11000000 205.70000000 205.84200030 0.41180928 7 1520327700 2018.03.06 09:15 205.11000000 204.90000000 204.68000000 205.11000000 205.75228598 0.48752271 24 1520328000 2018.03.06 09:20 204.90000000 204.98000000 204.90000000 204.98000000 205.67873494 0.54302869 35 1520328300 2018.03.06 09:25 204.98000000 204.91000000 204.80000000 204.98000000 205.60552209 0.59104510 99 1520328600 2018.03.06 09:30 204.91000000 205.11000000 204.81000000 205.11000000 205.55832951 0.60060914 85 1520328900 2018.03.06 09:35 205.11000000 204.95000000 204.95000000 205.12000000 205.50039336 0.61052740 18 1520329200 2018.03.06 09:40 204.95000000 204.86000000 204.78000000 204.96000000 205.43940352 0.61237832 59 1520329500 2018.03.06 09:45 204.86000000 204.58000000 204.29000000 205.33000000 205.35755556 0.59821148 81 1520329800 2018.03.06 09:50 204.58000000 204.11000000 204.10000000 204.59000000 205.23874075 0.63053560 65 1520330100 2018.03.06 09:55 204.10000000 204.17000000 204.00000000 204.17000000 205.13695592 0.64557669 63 1520330400 2018.03.06 10:00 204.23000000 204.25000000 204.23000000 204.26000000 205.05248392 0.63692940 31 1520330700 2018.03.06 10:05 204.14000000 204.10000000 204.00000000 204.15000000 204.96177117 0.65886653 58 1520331000 2018.03.06 10:10 204.10000000 204.31000000 204.01000000 204.31000000 204.89969772 0.65168885 80 1520331300 2018.03.06 10:15 204.31000000 204.31000000 204.31000000 204.31000000 204.84353604 0.63624352 63 1520331600 2018.03.06 10:20 204.31000000 204.31000000 204.31000000 204.31000000 204.79272308 0.61383821 91 1520331900 2018.03.06 10:25 204.31000000 204.31000000 204.31000000 204.32000000 204.74674945 0.56364406 63 1520332200 2018.03.06 10:30 204.31000000 204.31000000 204.31000000 204.31000000 204.70515427 0.53442945 30 1520332500 2018.03.06 10:35 204.31000000 204.31000000 204.31000000 204.31000000 204.66752053 0.48374980 29 1520332800 2018.03.06 10:40 204.31000000 204.31000000 204.31000000 204.31000000 204.63347095 0.42816470 34 1520333100 2018.03.06 10:45 204.31000000 204.31000000 204.31000000 204.31000000 204.60266420 0.35493529 47 1520333400 2018.03.06 10:50 204.31000000 204.31000000 204.31000000 204.31000000 204.57479142 0.33412229 30 1520333700 2018.03.06 10:55 204.31000000 204.31000000 204.31000000 204.31000000 204.54957319 0.32326451 23 1520334000 2018.03.06 11:00 204.31000000 204.31000000 204.31000000 204.31000000 204.52675669 0.30467722 29 1520334300 2018.03.06 11:05 204.31000000 204.32000000 204.31000000 204.33000000 204.50706558 0.28764902 14 1520334600 2018.03.06 11:10 204.32000000 204.44000000 204.32000000 204.44000000 204.50067838 0.25089058 36 1520334900 2018.03.06 11:15 204.44000000 204.51000000 204.41000000 204.51000000 204.50156615 0.23053514 74 1520335200 2018.03.06 11:20 204.51000000 204.77000000 204.51000000 204.86000000 204.52713128 0.24412692 58 1520335500 2018.03.06 11:25 204.77000000 204.75000000 204.74000000 205.00000000 204.54835687 0.26508964 66 1520335800 2018.03.06 11:30 204.75000000 204.61000000 204.60000000 204.75000000 204.55422765 0.25104665 65 1520336100 2018.03.06 11:35 204.61000000 204.62000000 204.60000000 204.62000000 204.56049168 0.24076627 54 1520336400 2018.03.06 11:40 204.62000000 204.61000000 204.60000000 204.65000000 204.56520676 0.23396662 32 1520336700 2018.03.06 11:45 204.61000000 204.64000000 204.60000000 204.70000000 204.57232993 0.21475374 61 1520337000 2018.03.06 11:50 204.64000000 204.58000000 204.38000000 204.64000000 204.57306041 0.20703663 90 1520337300 2018.03.06 11:55 204.58000000 204.65000000 204.58000000 204.65000000 204.58038799 0.20333415 20 1520337600 2018.03.06 12:00 204.65000000 204.69000000 204.54000000 204.69000000 204.59082723 0.20105194 23 1520337900 2018.03.06 12:05 204.69000000 204.31000000 204.31000000 204.69000000 204.56408178 0.18813871 84 1520338200 2018.03.06 12:10 204.31000000 204.31000000 204.31000000 204.31000000 204.53988351 0.17911407 30 1520338500 2018.03.06 12:15 204.31000000 204.31000000 204.31000000 204.31000000 204.51798985 0.17347132 86 1520338800 2018.03.06 12:20 204.31000000 204.31000000 204.31000000 204.31000000 204.49818129 0.17064082 19 1520339100 2018.03.06 12:25 204.31000000 204.00000000 204.00000000 204.31000000 204.45073545 0.19784859 68 1520339400 2018.03.06 12:30 204.00000000 202.58000000 202.58000000 204.00000000 204.27257017 0.46926374 36 1520339700 2018.03.06 12:35 202.58000000 200.13000000 199.67000000 202.58000000 203.87803968 1.07465140 64 1520340000 2018.03.06 12:40 200.10000000 199.14000000 198.70000000 200.10000000 203.42679780 1.58242535 87 1520340300 2018.03.06 12:45 199.15000000 199.60000000 199.15000000 199.68000000 203.06234087 1.87412170 55 1520340600 2018.03.06 12:50 199.56000000 201.04000000 199.56000000 201.04000000 202.86973698 1.95721631 126 1520340900 2018.03.06 12:55 201.00000000 200.09000000 199.97000000 201.04000000 202.60500012 2.09129980 59 1520341200 2018.03.06 13:00 200.13000000 199.66000000 199.61000000 200.55000000 202.32452392 2.21150128 85 1520341500 2018.03.06 13:05 199.67000000 200.09000000 199.51000000 200.27000000 202.11171212 2.25682750 98 1520341800 2018.03.06 13:10 199.93000000 200.27000000 199.92000000 200.44000000 201.93631096 2.26855938 164 1520342100 2018.03.06 13:15 200.26000000 200.00000000 199.81000000 200.38000000 201.75190040 2.27167036 103 1520342400 2018.03.06 13:20 200.01000000 200.30000000 199.98000000 200.41000000 201.61362417 2.23215541 85 1520342700 2018.03.06 13:25 200.20000000 198.99000000 198.98000000 200.21000000 201.36375520 2.24734293 44 1520343000 2018.03.06 13:30 199.00000000 199.15000000 198.77000000 199.56000000 201.15292137 2.21685144 129 1520343300 2018.03.06 13:35 199.15000000 199.73000000 198.57000000 199.73000000 201.01740505 2.11468711 71 1520343600 2018.03.06 13:40 199.73000000 199.34000000 199.25000000 199.73000000 200.85765219 1.99492227 76 1520343900 2018.03.06 13:45 199.33000000 200.16000000 199.33000000 200.27000000 200.79120912 1.84738794 120 1520344200 2018.03.06 13:50 200.16000000 200.67000000 199.90000000 200.67000000 200.77966540 1.67092844 107 1520344500 2018.03.06 13:55 200.67000000 200.56000000 200.40000000 200.69000000 200.75874488 1.46955438 71 1520344800 2018.03.06 14:00 200.40000000 201.04000000 200.40000000 201.05000000 200.78553108 1.24772663 80 1520345100 2018.03.06 14:05 201.01000000 200.80000000 200.80000000 201.01000000 200.78690908 1.02073418 2 1520345700 2018.03.06 14:15 200.63000000 200.45000000 200.44000000 200.80000000 200.75482250 0.91718509 30 1520346000 2018.03.06 14:20 200.47000000 200.58000000 200.44000000 200.62000000 200.73817274 0.89506554 28 1520346300 2018.03.06 14:25 200.56000000 199.40000000 198.99000000 200.56000000 200.61072771 0.78455632 97 1520346600 2018.03.06 14:30 199.40000000 198.99000000 198.92000000 199.69000000 200.45637269 0.74249324 21 1520346900 2018.03.06 14:35 198.73000000 198.76000000 198.73000000 198.76000000 200.29481339 0.73560644 8 1520347200 2018.03.06 14:40 198.77000000 198.89000000 198.77000000 198.92000000 200.16102164 0.74005045 11 1520347500 2018.03.06 14:45 198.78000000 198.62000000 198.55000000 198.79000000 200.01425767 0.76224996 35 1520347800 2018.03.06 14:50 198.63000000 198.55000000 198.55000000 198.77000000 199.87480456 0.79822996 32 1520348100 2018.03.06 14:55 198.56000000 198.97000000 198.56000000 198.99000000 199.78863270 0.80446499 39 1520348400 2018.03.06 15:00 198.98000000 198.70000000 198.70000000 198.98000000 199.68495339 0.82617196 23 1520348700 2018.03.06 15:05 198.71000000 198.56000000 198.56000000 198.71000000 199.57781497 0.84173571 42 1520349000 2018.03.06 15:10 198.64000000 198.89000000 198.56000000 198.91000000 199.51230879 0.84516241 28 1520349300 2018.03.06 15:15 198.90000000 198.90000000 198.90000000 198.99000000 199.45399366 0.85540221 24 1520349600 2018.03.06 15:20 198.82000000 198.81000000 198.70000000 198.99000000 199.39266093 0.86938914 55 1520349900 2018.03.06 15:25 198.70000000 198.61000000 198.59000000 198.88000000 199.31812180 0.89429299 44 1520350200 2018.03.06 15:30 198.59000000 198.55000000 198.55000000 198.61000000 199.24496734 0.89779332 13 1520350500 2018.03.06 15:35 198.59000000 198.56000000 198.55000000 198.87000000 199.17973236 0.85680081 40 1520350800 2018.03.06 15:40 198.58000000 198.55000000 198.55000000 198.59000000 199.11975785 0.81227394 9 1520351100 2018.03.06 15:45 198.50000000 197.05000000 196.55000000 198.50000000 198.92263805 0.81565529 61 1520351400 2018.03.06 15:50 197.06000000 197.50000000 195.90000000 197.50000000 198.78714871 0.75756108 90 1520351700 2018.03.06 15:55 197.50000000 195.32000000 195.32000000 197.50000000 198.45694407 0.99055341 64 1520352000 2018.03.06 16:00 195.32000000 195.99000000 195.32000000 195.99000000 198.22199702 1.02252898 69 1520352300 2018.03.06 16:05 196.00000000 195.81000000 195.60000000 196.19000000 197.99228302 1.13009315 102 1520352600 2018.03.06 16:10 195.82000000 196.58000000 195.80000000 196.58000000 197.85777987 1.16168813 68 1520352900 2018.03.06 16:15 196.58000000 196.65000000 196.58000000 196.65000000 197.74275322 1.18549147 98 1520353200 2018.03.06 16:20 196.65000000 196.61000000 196.22000000 196.86000000 197.63487196 1.19388209 79 1520353500 2018.03.06 16:25 196.61000000 195.90000000 195.79000000 196.65000000 197.46964606 1.24924364 151 1520353800 2018.03.06 16:30 195.90000000 197.17000000 195.90000000 197.17000000 197.44110834 1.23048040 113 1520354100 2018.03.06 16:35 197.17000000 198.35000000 197.17000000 198.35000000 197.52766945 1.19441728 69 1520354400 2018.03.06 16:40 198.35000000 198.94000000 198.35000000 199.50000000 197.66217712 1.21066031 132 1520354700 2018.03.06 16:45 198.91000000 199.32000000 198.91000000 199.32000000 197.82006501 1.26744949 112 1520355000 2018.03.06 16:50 199.33000000 199.75000000 199.33000000 199.85000000 198.00386835 1.35395486 108 1520355300 2018.03.06 16:55 199.75000000 200.37000000 199.62000000 200.37000000 198.22921422 1.50063764 91 1520355600 2018.03.06 17:00 200.33000000 200.33000000 199.93000000 200.35000000 198.42928905 1.63379721 87 1520355900 2018.03.06 17:05 200.33000000 198.56000000 198.50000000 200.33000000 198.44173772 1.63844793 64 1520356200 2018.03.06 17:10 198.56000000 199.39000000 198.54000000 199.39000000 198.53204841 1.68719634 67 1520356500 2018.03.06 17:15 199.39000000 199.75000000 199.39000000 199.90000000 198.64804380 1.75559762 51 1520356800 2018.03.06 17:20 199.75000000 199.57000000 199.42000000 199.75000000 198.73584915 1.80422463 47 1520357100 2018.03.06 17:25 199.57000000 200.11000000 199.57000000 200.37000000 198.86672066 1.84159869 64 1520357400 2018.03.06 17:30 200.11000000 199.97000000 199.91000000 200.28000000 198.97179488 1.87229228 95 1520357700 2018.03.06 17:35 199.97000000 199.76000000 199.51000000 199.97000000 199.04686204 1.71890565 62 1520358000 2018.03.06 17:40 199.78000000 199.88000000 199.77000000 199.91000000 199.12620851 1.61034852 32 1520358300 2018.03.06 17:45 199.89000000 200.04000000 199.88000000 200.04000000 199.21323627 1.46313382 41 1520358600 2018.03.06 17:50 200.10000000 200.29000000 199.99000000 200.32000000 199.31578520 1.37804374 40 1520358900 2018.03.06 17:55 200.30000000 200.50000000 200.24000000 200.50000000 199.42856756 1.28309132 19 1520359200 2018.03.06 18:00 200.51000000 199.85000000 199.81000000 200.52000000 199.46870398 1.12369672 45 1520359500 2018.03.06 18:05 199.80000000 199.74000000 199.64000000 199.88000000 199.49454170 0.79019299 33 1520359800 2018.03.06 18:10 199.72000000 199.70000000 199.52000000 199.72000000 199.51410916 0.59021229 21 1520360100 2018.03.06 18:15 199.60000000 199.40000000 199.36000000 199.60000000 199.50324162 0.53547025 23 1520360400 2018.03.06 18:20 199.34000000 199.06000000 199.06000000 199.34000000 199.46102813 0.55203241 35 1520360700 2018.03.06 18:25 199.02000000 198.73000000 198.55000000 199.02000000 199.39140640 0.61139965 37 1520361000 2018.03.06 18:30 198.72000000 198.92000000 198.72000000 199.08000000 199.34651056 0.63863673 17 1520361300 2018.03.06 18:35 198.96000000 199.35000000 198.96000000 199.35000000 199.34684288 0.59605593 20 1520361600 2018.03.06 18:40 199.41000000 199.47000000 199.37000000 199.61000000 199.35857213 0.54942072 64 1520361900 2018.03.06 18:45 199.36000000 199.20000000 199.15000000 199.36000000 199.34347002 0.52894392 9 1520362200 2018.03.06 18:50 199.21000000 199.15000000 199.15000000 199.23000000 199.32504431 0.54050780 5 1520362500 2018.03.06 18:55 199.10000000 198.63000000 198.63000000 199.10000000 199.25884961 0.58613596 36 1520362800 2018.03.06 19:00 198.59000000 198.78000000 198.59000000 198.78000000 199.21324489 0.61373571 14 1520363100 2018.03.06 19:05 198.70000000 198.62000000 198.51000000 198.71000000 199.15674537 0.61986393 27 1520363400 2018.03.06 19:10 198.62000000 198.32000000 198.00000000 198.62000000 199.07705534 0.65301503 17 1520363700 2018.03.06 19:15 198.32000000 197.69000000 197.14000000 198.32000000 198.94495483 0.75277752 50 1520364000 2018.03.06 19:20 197.08000000 197.34000000 197.08000000 198.50000000 198.79210199 0.85699313 25 1520364300 2018.03.06 19:25 197.34000000 195.63000000 195.57000000 197.34000000 198.49094942 1.15036614 43 1520364600 2018.03.06 19:30 195.63000000 195.75000000 195.32000000 195.87000000 198.22990662 1.30767014 64 1520364900 2018.03.06 19:35 195.77000000 195.82000000 195.32000000 195.82000000 198.00039170 1.37835654 69 1520365200 2018.03.06 19:40 196.16000000 196.83000000 195.81000000 197.29000000 197.88892582 1.37039080 85 1520365500 2018.03.06 19:45 196.85000000 197.00000000 196.85000000 197.00000000 197.80426622 1.34195025 15 1520365800 2018.03.06 19:50 197.02000000 196.57000000 196.57000000 197.02000000 197.68671706 1.32672588 9 1520366100 2018.03.06 19:55 196.57000000 195.59000000 195.59000000 196.57000000 197.48702972 1.38828998 37 1520366400 2018.03.06 20:00 195.59000000 195.89000000 195.46000000 195.89000000 197.33493165 1.41708503 19 1520366700 2018.03.06 20:05 195.99000000 196.20000000 195.94000000 196.23000000 197.22684292 1.42502511 31 1520367000 2018.03.06 20:10 196.21000000 196.63000000 196.21000000 196.82000000 197.17000074 1.38949618 39 1520367300 2018.03.06 20:15 195.95000000 196.41000000 195.95000000 196.41000000 197.09761972 1.32005436 32 1520367600 2018.03.06 20:20 196.41000000 195.84000000 195.84000000 196.41000000 196.97784641 1.24652028 13 1520367900 2018.03.06 20:25 195.84000000 195.80000000 195.32000000 195.84000000 196.86567056 1.17341197 45 1520368200 2018.03.06 20:30 195.80000000 196.15000000 195.80000000 196.15000000 196.79751146 1.06480715 18 1520368500 2018.03.06 20:35 196.15000000 196.51000000 196.15000000 196.51000000 196.77012942 0.98169817 6 1520368800 2018.03.06 20:40 196.52000000 196.70000000 196.52000000 196.70000000 196.76345042 0.87137594 4 1520369100 2018.03.06 20:45 196.70000000 196.50000000 196.50000000 196.70000000 196.73835991 0.75878476 6 1520369400 2018.03.06 20:50 196.50000000 195.32000000 195.32000000 196.50000000 196.60327801 0.67333263 38 1520369700 2018.03.06 20:55 195.32000000 195.32000000 195.32000000 195.32000000 196.48106106 0.62496923 12 1520370000 2018.03.06 21:00 195.32000000 191.79000000 191.17000000 195.32000000 196.03429334 1.07031414 103 1520370300 2018.03.06 21:05 191.94000000 191.66000000 190.24000000 192.03000000 195.61769397 1.41449951 55 1520370600 2018.03.06 21:10 191.73000000 191.37000000 191.31000000 191.95000000 195.21315169 1.72234244 63 1520370900 2018.03.06 21:15 191.37000000 191.39000000 191.07000000 191.65000000 194.84904201 1.96351657 63 1520371200 2018.03.06 21:20 191.48000000 191.61000000 191.48000000 191.61000000 194.54056181 2.09278867 3 1520371500 2018.03.06 21:25 191.61000000 190.23000000 189.60000000 191.61000000 194.13003212 2.29879644 81 1520371800 2018.03.06 21:30 190.23000000 190.90000000 189.36000000 190.90000000 193.82241001 2.40069386 89 1520372100 2018.03.06 21:35 190.90000000 191.64000000 190.90000000 192.15000000 193.61456144 2.45815219 126 1520372400 2018.03.06 21:40 191.64000000 192.05000000 191.58000000 192.05000000 193.46555559 2.45833068 41 1520372700 2018.03.06 21:45 192.05000000 193.25000000 191.86000000 193.25000000 193.44502648 2.38499546 132 1520373000 2018.03.06 21:50 193.30000000 193.24000000 192.68000000 193.41000000 193.42550015 2.27877515 84 1520373300 2018.03.06 21:55 193.32000000 193.74000000 193.32000000 193.79000000 193.45545252 2.17848773 43 1520373600 2018.03.06 22:00 193.73000000 193.50000000 193.50000000 194.34000000 193.45969514 2.11229944 114 1520373900 2018.03.06 22:05 193.50000000 191.56000000 191.56000000 193.50000000 193.27877179 2.07724404 89 1520374200 2018.03.06 22:10 191.56000000 192.70000000 191.56000000 193.10000000 193.22365067 1.97413319 125 1520374500 2018.03.06 22:15 192.70000000 191.32000000 191.31000000 192.70000000 193.04235060 1.84765748 131 1520374800 2018.03.06 22:20 191.32000000 191.89000000 191.11000000 191.89000000 192.93260293 1.64774701 122 1520375100 2018.03.06 22:25 191.89000000 192.20000000 191.81000000 192.21000000 192.86283122 1.42370167 103 1520375400 2018.03.06 22:30 192.20000000 191.97000000 191.28000000 192.20000000 192.77779967 1.28596658 122 1520375700 2018.03.06 22:35 191.97000000 192.51000000 191.93000000 192.51000000 192.75229494 1.13862125 84 1520376000 2018.03.06 22:40 192.51000000 192.93000000 192.51000000 192.93000000 192.76921923 1.12901631 98 1520376300 2018.03.06 22:45 192.93000000 192.99000000 192.91000000 192.99000000 192.79024597 1.11449547 83 1520376600 2018.03.06 22:50 192.99000000 193.46000000 192.99000000 193.46000000 192.85403207 1.11182395 43 1520376900 2018.03.06 22:55 193.46000000 192.65000000 191.91000000 193.46000000 192.83460045 1.05383643 103 1520377200 2018.03.06 23:00 192.66000000 194.11000000 192.66000000 194.11000000 192.95606707 1.10772332 90 1520377500 2018.03.06 23:05 194.11000000 195.04000000 194.11000000 195.04000000 193.15453687 1.10480657 71 1520377800 2018.03.06 23:10 195.05000000 194.77000000 194.69000000 195.26000000 193.30839050 1.09832397 43 1520378100 2018.03.06 23:15 194.78000000 195.86000000 194.78000000 195.86000000 193.55140093 1.24873105 52 1520378400 2018.03.06 23:20 195.66000000 195.67000000 195.10000000 196.21000000 193.75317227 1.35133939 68 1520378700 2018.03.06 23:25 195.69000000 195.16000000 195.14000000 195.73000000 193.88715587 1.42646003 48 1520379000 2018.03.06 23:30 195.16000000 195.45000000 195.16000000 195.45000000 194.03599816 1.51033637 84 1520379300 2018.03.06 23:35 195.45000000 195.95000000 195.45000000 196.20000000 194.21828405 1.63025672 49 1520379600 2018.03.06 23:40 195.96000000 196.73000000 195.92000000 196.74000000 194.45749510 1.79737288 66 1520379900 2018.03.06 23:45 196.78000000 197.53000000 196.70000000 197.99000000 194.75011461 1.90003072 84 1520380200 2018.03.06 23:50 197.53000000 197.03000000 196.61000000 197.53000000 194.96724655 1.97975079 94 1520380500 2018.03.06 23:55 197.03000000 196.54000000 196.54000000 197.08000000 195.11703259 1.87983770 46 1520380800 2018.03.07 00:00 196.38000000 195.64000000 195.52000000 196.38000000 195.16683901 1.75209980 83 1520381100 2018.03.07 00:05 195.64000000 196.05000000 195.64000000 196.05000000 195.25094958 1.64935497 39 1520381400 2018.03.07 00:10 196.05000000 195.50000000 195.50000000 196.05000000 195.27466867 1.48121062 30 1520381700 2018.03.07 00:15 195.50000000 195.48000000 194.79000000 195.50000000 195.29422404 1.34765354 51 1520382000 2018.03.07 00:20 195.48000000 195.31000000 194.98000000 195.48000000 195.29572651 1.23957711 91 1520382300 2018.03.07 00:25 195.31000000 195.14000000 195.08000000 195.60000000 195.28089541 1.12997570 86 1520382600 2018.03.07 00:30 195.14000000 196.08000000 195.14000000 196.08000000 195.35700061 1.05003368 142 1520382900 2018.03.07 00:35 196.08000000 195.62000000 195.52000000 196.08000000 195.38204817 0.84936929 133 1520383200 2018.03.07 00:40 195.61000000 195.80000000 195.61000000 195.80000000 195.42185311 0.78496829 64 1520383500 2018.03.07 00:45 195.80000000 195.80000000 195.80000000 195.80000000 195.45786710 0.76556951 24 1520383800 2018.03.07 00:50 195.80000000 195.82000000 195.79000000 195.82000000 195.49235595 0.73425880 77 1520384100 2018.03.07 00:55 195.82000000 195.82000000 195.82000000 195.82000000 195.52356014 0.71617333 46 1520384400 2018.03.07 01:00 195.82000000 195.82000000 195.82000000 195.82000000 195.55179251 0.70356596 84 1520384700 2018.03.07 01:05 195.82000000 194.14000000 193.99000000 195.82000000 195.41733608 0.82983111 99 1520385000 2018.03.07 01:10 194.14000000 193.02000000 192.92000000 194.14000000 195.18901836 1.08436743 64 1520385300 2018.03.07 01:15 193.02000000 193.09000000 193.02000000 193.09000000 194.98911185 1.25326405 74 1520385600 2018.03.07 01:20 193.09000000 192.49000000 191.55000000 193.09000000 194.75110120 1.40605494 157 1520385900 2018.03.07 01:25 192.50000000 192.87000000 192.50000000 192.87000000 194.57194870 1.39423872 76 1520386200 2018.03.07 01:30 192.87000000 192.77000000 192.18000000 192.87000000 194.40033454 1.39997457 80 1520386500 2018.03.07 01:35 192.77000000 192.50000000 192.50000000 193.15000000 194.21935030 1.43755470 66 1520386800 2018.03.07 01:40 192.50000000 193.32000000 192.50000000 193.32000000 194.13369789 1.44305404 91 1520387100 2018.03.07 01:45 193.32000000 193.17000000 192.49000000 193.85000000 194.04191714 1.42015994 104 1520387400 2018.03.07 01:50 193.17000000 193.05000000 193.05000000 193.70000000 193.94744884 1.42405074 84 1520387700 2018.03.07 01:55 193.05000000 193.85000000 193.05000000 193.99000000 193.93816800 1.38459638 150 1520388000 2018.03.07 02:00 193.85000000 194.48000000 193.85000000 194.48000000 193.98977104 1.34535352 65 1520388300 2018.03.07 02:05 194.48000000 195.61000000 194.48000000 195.61000000 194.14407856 1.34786142 78 1520388600 2018.03.07 02:10 195.61000000 195.34000000 194.92000000 195.78000000 194.25797584 1.30259668 98 1520388900 2018.03.07 02:15 195.34000000 194.15000000 194.10000000 195.34000000 194.24769243 1.26585072 62 1520389200 2018.03.07 02:20 194.15000000 195.87000000 194.15000000 195.87000000 194.40219791 1.29145584 137 1520389500 2018.03.07 02:25 195.87000000 195.96000000 195.87000000 195.96000000 194.55056002 1.33651430 33 1520389800 2018.03.07 02:30 195.96000000 196.49000000 195.96000000 196.49000000 194.73526859 1.43558266 70 1520390100 2018.03.07 02:35 196.49000000 195.51000000 195.51000000 196.49000000 194.80905253 1.45608984 40 1520390400 2018.03.07 02:40 195.51000000 196.35000000 195.51000000 196.35000000 194.95580943 1.54521373 91 1520390700 2018.03.07 02:45 196.35000000 196.58000000 196.35000000 196.58000000 195.11049425 1.64494763 40 1520391000 2018.03.07 02:50 196.58000000 196.70000000 196.58000000 196.70000000 195.26187575 1.67903291 85 1520391300 2018.03.07 02:55 196.70000000 196.83000000 196.70000000 196.83000000 195.41122092 1.70235825 87 1520391600 2018.03.07 03:00 196.83000000 195.92000000 195.51000000 196.83000000 195.45967607 1.59357311 65 1520391900 2018.03.07 03:05 195.92000000 196.20000000 195.92000000 196.20000000 195.53018311 1.51550890 42 1520392200 2018.03.07 03:10 196.20000000 195.80000000 195.71000000 196.26000000 195.55587995 1.39209508 33 1520392500 2018.03.07 03:15 195.80000000 195.32000000 195.01000000 195.80000000 195.53341520 1.20992640 72 1520392800 2018.03.07 03:20 195.32000000 195.35000000 195.32000000 195.35000000 195.51594708 1.10327401 64 1520393100 2018.03.07 03:25 195.35000000 195.35000000 195.35000000 195.35000000 195.50014260 0.97174323 46 1520393400 2018.03.07 03:30 195.35000000 194.95000000 194.79000000 195.35000000 195.44774807 0.82198724 72 1520393700 2018.03.07 03:35 194.97000000 195.56000000 194.97000000 195.56000000 195.45843873 0.73690692 152 1520394000 2018.03.07 03:40 195.56000000 195.56000000 195.56000000 195.56000000 195.46811123 0.69981914 90 1520394300 2018.03.07 03:45 195.56000000 196.23000000 195.56000000 196.23000000 195.54067206 0.68899901 82 1520394600 2018.03.07 03:50 196.24000000 196.08000000 195.57000000 196.42000000 195.59203663 0.67774920 92 1520394900 2018.03.07 03:55 196.09000000 195.84000000 195.55000000 196.14000000 195.61565219 0.58599857 50 1520395200 2018.03.07 04:00 195.84000000 196.06000000 195.84000000 196.06000000 195.65797103 0.57012970 117 1520395500 2018.03.07 04:05 196.06000000 195.75000000 195.50000000 196.06000000 195.66673569 0.56246565 109 1520395800 2018.03.07 04:10 195.75000000 196.10000000 195.73000000 196.10000000 195.70799896 0.52359565 82 1520396100 2018.03.07 04:15 196.10000000 195.31000000 195.10000000 196.10000000 195.67009430 0.54359741 134 1520396400 2018.03.07 04:20 195.31000000 195.89000000 195.31000000 195.89000000 195.69103770 0.51663293 103 1520396700 2018.03.07 04:25 195.89000000 194.48000000 194.44000000 195.89000000 195.57570077 0.57520483 95 1520397000 2018.03.07 04:30 194.48000000 194.62000000 194.48000000 194.62000000 195.48468165 0.58047956 53 1520397300 2018.03.07 04:35 194.64000000 194.29000000 194.15000000 194.66000000 195.37090245 0.58460809 52 1520397600 2018.03.07 04:40 194.29000000 194.34000000 193.84000000 194.42000000 195.27272126 0.63701333 82 1520397900 2018.03.07 04:45 194.34000000 195.26000000 194.34000000 195.71000000 195.27150971 0.60260154 117 1520398200 2018.03.07 04:50 195.26000000 194.80000000 194.80000000 195.59000000 195.22660403 0.60825497 76 1520398500 2018.03.07 04:55 194.80000000 194.87000000 194.80000000 194.87000000 195.19264174 0.61998267 33 1520398800 2018.03.07 05:00 194.87000000 194.87000000 194.87000000 194.87000000 195.16191395 0.62970832 51 1520399100 2018.03.07 05:05 194.87000000 193.77000000 193.60000000 194.87000000 195.02935072 0.72640008 61 1520399400 2018.03.07 05:10 193.77000000 193.91000000 192.70000000 193.91000000 194.92274589 0.79584384 66 1520399700 2018.03.07 05:15 193.91000000 192.78000000 192.78000000 193.91000000 194.71867485 0.96557557 57 1520400000 2018.03.07 05:20 192.78000000 194.03000000 192.78000000 194.19000000 194.65308677 0.97833585 87 1520400300 2018.03.07 05:25 194.03000000 194.08000000 194.03000000 194.08000000 194.59850708 0.93510058 75 1520400600 2018.03.07 05:30 194.08000000 193.50000000 193.50000000 194.08000000 194.49388736 0.92894759 89 1520400900 2018.03.07 05:35 193.50000000 193.24000000 193.02000000 193.61000000 194.37446951 0.94337763 99 1520401200 2018.03.07 05:40 193.25000000 193.39000000 193.25000000 193.39000000 194.28071051 0.90661405 53 1520401500 2018.03.07 05:45 193.39000000 192.81000000 192.81000000 193.39000000 194.14064284 0.92300750 51 1520401800 2018.03.07 05:50 192.81000000 193.17000000 192.63000000 193.17000000 194.04820067 0.84921250 86 1520402100 2018.03.07 05:55 193.17000000 193.45000000 193.00000000 193.45000000 193.99122918 0.81610747 91 1520402400 2018.03.07 06:00 193.45000000 193.49000000 192.91000000 193.49000000 193.94349306 0.70525523 109 1520402700 2018.03.07 06:05 193.49000000 192.90000000 192.90000000 193.49000000 193.84411277 0.73102341 53 1520403000 2018.03.07 06:10 192.90000000 193.03000000 192.90000000 193.03000000 193.76657822 0.73242759 92 1520403300 2018.03.07 06:15 193.03000000 193.03000000 193.03000000 193.03000000 193.69642792 0.74196358 75 1520403600 2018.03.07 06:20 193.03000000 193.59000000 193.03000000 193.59000000 193.68629192 0.72836240 50 1520403900 2018.03.07 06:25 193.59000000 194.24000000 193.59000000 194.24000000 193.73902603 0.65489370 33 1520404200 2018.03.07 06:30 194.25000000 193.84000000 193.74000000 194.26000000 193.74864260 0.61309727 49 1520404500 2018.03.07 06:35 193.84000000 193.29000000 193.14000000 193.84000000 193.70496235 0.55273059 63 1520404800 2018.03.07 06:40 193.29000000 193.41000000 193.29000000 193.41000000 193.67687070 0.47782807 93 1520405100 2018.03.07 06:45 193.41000000 193.48000000 193.30000000 193.48000000 193.65812111 0.47013882 77 1520405400 2018.03.07 06:50 193.48000000 194.15000000 193.48000000 194.15000000 193.70496671 0.50211323 114 1520405700 2018.03.07 06:55 194.15000000 194.15000000 194.15000000 194.15000000 193.74735084 0.48710262 104 1520406000 2018.03.07 07:00 194.15000000 194.15000000 194.15000000 194.15000000 193.78569838 0.51022184 81 1520406300 2018.03.07 07:05 194.15000000 194.19000000 194.15000000 194.29000000 193.82420329 0.53453495 67 1520406600 2018.03.07 07:10 194.19000000 195.00000000 194.19000000 195.05000000 193.93618393 0.64214456 86 1520406900 2018.03.07 07:15 195.00000000 195.30000000 195.00000000 195.99000000 194.06607118 0.74736984 95 1520407200 2018.03.07 07:20 195.30000000 195.70000000 195.30000000 195.70000000 194.22168345 0.87775830 95 1520407500 2018.03.07 07:25 195.70000000 195.62000000 195.17000000 195.70000000 194.35485645 0.92535470 89 1520407800 2018.03.07 07:30 195.62000000 194.31000000 194.17000000 195.62000000 194.35058441 0.88504843 50 1520408100 2018.03.07 07:35 194.09000000 194.10000000 194.01000000 194.67000000 194.32671923 0.85559844 93 1520408400 2018.03.07 07:40 194.10000000 193.59000000 193.39000000 194.10000000 194.25655549 0.83112230 78 1520408700 2018.03.07 07:45 193.59000000 193.44000000 193.01000000 193.87000000 194.17878830 0.78150837 87 1520409000 2018.03.07 07:50 193.44000000 193.01000000 193.01000000 193.51000000 194.06747513 0.77676209 61 1520409300 2018.03.07 07:55 193.01000000 193.39000000 193.01000000 193.68000000 194.00295369 0.76192372 88 1520409600 2018.03.07 08:00 193.39000000 193.45000000 193.39000000 193.45000000 193.95029143 0.77413383 50 1520409900 2018.03.07 08:05 193.45000000 192.27000000 192.27000000 193.45000000 193.79026368 0.88046212 42 1520410200 2018.03.07 08:10 192.27000000 190.21000000 189.32000000 192.27000000 193.44928618 1.24341070 103 1520410500 2018.03.07 08:15 190.21000000 190.68000000 190.21000000 190.68000000 193.18554464 1.45585236 106 1520410800 2018.03.07 08:20 190.68000000 190.43000000 190.08000000 190.71000000 192.92311182 1.65735544 87 1520411100 2018.03.07 08:25 190.43000000 189.90000000 189.71000000 190.43000000 192.63519641 1.87567145 82 1520411400 2018.03.07 08:30 189.90000000 189.95000000 189.90000000 189.95000000 192.37946342 2.02201336 76 1520411700 2018.03.07 08:35 189.95000000 189.95000000 189.95000000 189.95000000 192.14808595 2.12982094 15 1520412000 2018.03.07 08:40 189.95000000 189.70000000 189.32000000 190.12000000 191.91493491 2.22520975 45 1520412300 2018.03.07 08:45 189.70000000 189.20000000 189.20000000 189.70000000 191.65636968 2.32594748 15 1520412600 2018.03.07 08:50 189.20000000 189.29000000 189.01000000 189.29000000 191.43100114 2.32709160 21 1520412900 2018.03.07 08:55 189.29000000 188.45000000 188.25000000 189.29000000 191.14709627 2.32798392 67 1520413200 2018.03.07 09:00 188.45000000 188.76000000 188.31000000 189.14000000 190.91975376 2.20755483 109 1520413500 2018.03.07 09:05 188.76000000 189.16000000 188.72000000 189.29000000 190.75215817 2.00818483 70 1520413800 2018.03.07 09:10 189.16000000 188.49000000 188.39000000 189.32000000 190.53671453 1.93736568 21 1520414100 2018.03.07 09:15 188.49000000 188.89000000 188.49000000 188.89000000 190.37988458 1.81710160 25 1520414400 2018.03.07 09:20 188.89000000 188.75000000 188.25000000 188.89000000 190.22465747 1.71464382 40 1520414700 2018.03.07 09:25 188.25000000 187.92000000 187.85000000 188.75000000 190.00516629 1.63670887 34 1520415000 2018.03.07 09:30 187.92000000 187.08000000 186.99000000 188.02000000 189.72657902 1.61748671 26 1520415300 2018.03.07 09:35 187.08000000 186.01000000 184.84000000 187.08000000 189.37261911 1.59658645 30 1520415600 2018.03.07 09:40 186.01000000 186.45000000 184.95000000 186.66000000 189.09427444 1.43451365 138 1520415900 2018.03.07 09:45 186.46000000 188.77000000 186.46000000 188.77000000 189.06339116 1.24414754 115 1520416200 2018.03.07 09:50 188.80000000 188.60000000 188.24000000 189.62000000 189.01925867 1.21387859 165 1520416500 2018.03.07 09:55 188.57000000 188.57000000 188.11000000 189.14000000 188.97647213 1.14959546 175 1520416800 2018.03.07 10:00 188.66000000 190.39000000 188.53000000 190.45000000 189.11109383 1.18516982 183 1520417100 2018.03.07 10:05 190.39000000 190.10000000 189.48000000 190.40000000 189.20527537 1.22645423 98 1520417400 2018.03.07 10:10 189.71000000 189.20000000 189.19000000 189.77000000 189.20477295 1.21488255 42 1520417700 2018.03.07 10:15 189.20000000 189.84000000 189.20000000 190.12000000 189.26527077 1.23910505 134 1520418000 2018.03.07 10:20 189.89000000 190.72000000 189.84000000 190.72000000 189.40381641 1.34115744 90 1520418300 2018.03.07 10:25 190.71000000 190.75000000 190.61000000 190.99000000 189.53202437 1.43389896 69 1520418600 2018.03.07 10:30 190.89000000 189.37000000 189.25000000 190.89000000 189.51659348 1.42566237 57 1520418900 2018.03.07 10:35 189.45000000 189.85000000 189.41000000 190.13000000 189.54834648 1.42211237 90 1520419200 2018.03.07 10:40 189.95000000 188.92000000 188.70000000 190.13000000 189.48850396 1.39141528 103 1520419500 2018.03.07 10:45 188.75000000 189.43000000 188.75000000 189.51000000 189.48293215 1.38720603 109 1520419800 2018.03.07 10:50 189.44000000 188.93000000 188.70000000 189.58000000 189.43027195 1.35445696 77 1520420100 2018.03.07 10:55 189.00000000 188.74000000 188.72000000 189.10000000 189.36453176 1.33452164 60 1520420400 2018.03.07 11:00 188.67000000 187.48000000 187.15000000 188.67000000 189.18505255 1.33765077 101 1520420700 2018.03.07 11:05 187.51000000 186.83000000 186.82000000 188.23000000 188.96076183 1.36559770 119 1520421000 2018.03.07 11:10 186.83000000 187.66000000 186.52000000 187.66000000 188.83687975 1.32501526 70 1520421300 2018.03.07 11:15 187.67000000 187.39000000 187.35000000 187.90000000 188.69908168 1.22352861 74 1520421600 2018.03.07 11:20 187.39000000 187.50000000 186.60000000 187.50000000 188.58488342 1.17762497 55 1520421900 2018.03.07 11:25 187.50000000 188.22000000 187.48000000 188.22000000 188.55013262 1.19019145 30 1520422200 2018.03.07 11:30 188.30000000 187.22000000 187.15000000 188.35000000 188.42345332 1.26424249 30 1520422500 2018.03.07 11:35 187.22000000 186.69000000 186.51000000 187.22000000 188.25836253 1.37344460 54 1520422800 2018.03.07 11:40 186.69000000 185.72000000 185.29000000 186.69000000 188.01661372 1.47313677 87 1520423100 2018.03.07 11:45 185.75000000 186.00000000 185.75000000 186.00000000 187.82455527 1.52020333 32 1520423400 2018.03.07 11:50 186.13000000 186.14000000 185.66000000 187.79000000 187.66412143 1.57952307 98 1520423700 2018.03.07 11:55 186.15000000 186.67000000 186.14000000 186.68000000 187.56944320 1.54347885 108 1520424000 2018.03.07 12:00 186.67000000 187.34000000 186.67000000 187.34000000 187.54759147 1.37879287 57 1520424300 2018.03.07 12:05 187.34000000 187.27000000 186.60000000 187.59000000 187.52115419 1.18289625 82 1520424600 2018.03.07 12:10 187.27000000 187.67000000 187.27000000 187.71000000 187.53532998 1.10809436 71 1520424900 2018.03.07 12:15 187.67000000 187.17000000 187.15000000 187.67000000 187.50053665 0.98076475 78 1520425200 2018.03.07 12:20 187.17000000 187.16000000 186.54000000 187.17000000 187.46810458 0.92681567 66 1520425500 2018.03.07 12:25 187.16000000 188.41000000 187.16000000 188.41000000 187.55780891 0.86441682 107 1520425800 2018.03.07 12:30 188.41000000 187.13000000 187.08000000 188.41000000 187.51706520 0.79774411 122 1520426100 2018.03.07 12:35 187.13000000 187.61000000 186.57000000 187.85000000 187.52591614 0.75390801 109 1520426400 2018.03.07 12:40 187.61000000 187.69000000 187.54000000 187.69000000 187.54154317 0.76213217 59 1520426700 2018.03.07 12:45 187.69000000 188.16000000 187.69000000 188.16000000 187.60044382 0.78328083 53 1520427000 2018.03.07 12:50 188.16000000 187.47000000 187.47000000 188.22000000 187.58802060 0.77793939 59 1520427300 2018.03.07 12:55 187.47000000 186.94000000 186.76000000 187.47000000 187.52630435 0.76239822 77 1520427600 2018.03.07 13:00 186.94000000 187.36000000 186.94000000 187.36000000 187.51046584 0.75668830 74 1520427900 2018.03.07 13:05 187.36000000 186.98000000 186.92000000 187.44000000 187.45994529 0.72566865 90 1520428200 2018.03.07 13:10 186.98000000 186.98000000 186.98000000 186.98000000 187.41423621 0.71202329 44 1520428500 2018.03.07 13:15 186.98000000 186.98000000 186.98000000 186.98000000 187.37288038 0.68513785 8 1520428800 2018.03.07 13:20 186.98000000 187.90000000 186.98000000 187.91000000 187.42308225 0.60117653 88 1520429100 2018.03.07 13:25 187.90000000 188.88000000 187.90000000 189.24000000 187.56183632 0.62705065 139 1520429400 2018.03.07 13:30 189.11000000 190.04000000 189.00000000 190.04000000 187.79785191 0.80084303 118 1520429700 2018.03.07 13:35 190.04000000 189.94000000 189.23000000 190.40000000 188.00186601 0.93096808 108 1520430000 2018.03.07 13:40 189.94000000 189.54000000 188.96000000 190.18000000 188.14835497 1.01239407 137 1520430300 2018.03.07 13:45 188.85000000 189.50000000 188.85000000 189.54000000 188.27708306 1.06713968 100 1520430600 2018.03.07 13:50 189.50000000 190.20000000 189.50000000 190.20000000 188.46021801 1.18444339 75 1520430900 2018.03.07 13:55 190.20000000 190.94000000 190.20000000 190.94000000 188.69638772 1.32781007 59 1520431200 2018.03.07 14:00 190.95000000 190.69000000 190.68000000 191.28000000 188.88625556 1.40247504 93 1520431500 2018.03.07 14:05 190.69000000 190.80000000 190.69000000 190.86000000 189.06851693 1.51036521 72 1520431800 2018.03.07 14:10 190.80000000 190.97000000 190.80000000 190.97000000 189.24961056 1.55303828 27 1520432100 2018.03.07 14:15 190.97000000 189.87000000 189.50000000 190.97000000 189.30869527 1.53054390 57 1520432400 2018.03.07 14:20 189.87000000 189.83000000 189.43000000 190.10000000 189.35834334 1.50280071 74 1520432700 2018.03.07 14:25 189.83000000 190.24000000 189.83000000 190.58000000 189.44231064 1.50847274 83 1520433000 2018.03.07 14:30 190.24000000 190.99000000 190.24000000 190.99000000 189.58970963 1.50690882 65 1520433300 2018.03.07 14:35 190.99000000 191.10000000 190.96000000 191.10000000 189.73354680 1.44366023 59 1520433600 2018.03.07 14:40 191.10000000 192.27000000 191.10000000 192.28000000 189.97511378 1.47758259 51 1520433900 2018.03.07 14:45 192.27000000 191.61000000 191.58000000 192.27000000 190.13081723 1.37703225 92 1520434200 2018.03.07 14:50 191.61000000 190.25000000 190.25000000 191.61000000 190.14216797 1.18353752 81 1520434500 2018.03.07 14:55 190.25000000 190.84000000 190.25000000 190.84000000 190.20862816 0.95180023 111 1520434800 2018.03.07 15:00 190.84000000 190.81000000 190.69000000 190.94000000 190.26590167 0.79459061 67 1520435100 2018.03.07 15:05 190.82000000 191.20000000 190.67000000 191.20000000 190.35486341 0.72851005 82 1520435400 2018.03.07 15:10 191.20000000 191.20000000 191.17000000 191.34000000 190.43535261 0.72259318 134 1520435700 2018.03.07 15:15 191.22000000 192.12000000 191.20000000 192.30000000 190.59579522 0.75962589 52 1520436000 2018.03.07 15:20 192.11000000 191.76000000 191.71000000 192.31000000 190.70667187 0.73680472 47 1520436300 2018.03.07 15:25 191.78000000 191.67000000 191.66000000 191.85000000 190.79841740 0.69061151 53 1520436600 2018.03.07 15:30 191.58000000 192.13000000 191.29000000 192.15000000 190.92523479 0.70447821 124 1520436900 2018.03.07 15:35 192.17000000 190.75000000 190.43000000 192.56000000 190.90854577 0.70881862 123 1520437200 2018.03.07 15:40 190.76000000 190.29000000 190.05000000 190.76000000 190.84963664 0.73316749 70 1520437500 2018.03.07 15:45 190.30000000 189.50000000 189.50000000 190.51000000 190.72109982 0.82216257 57 1520437800 2018.03.07 15:50 189.38000000 189.23000000 188.60000000 189.41000000 190.57909031 0.92204777 111 1520438100 2018.03.07 15:55 189.40000000 189.76000000 189.40000000 190.46000000 190.50108171 0.95457817 125 1520438400 2018.03.07 16:00 189.84000000 190.58000000 189.83000000 191.07000000 190.50859774 0.93959981 110 1520438700 2018.03.07 16:05 190.51000000 191.10000000 190.33000000 191.80000000 190.56492177 0.92156199 160 1520439000 2018.03.07 16:10 191.12000000 189.46000000 189.20000000 191.60000000 190.45969112 0.98943695 83 1520439300 2018.03.07 16:15 189.50000000 190.01000000 189.50000000 190.07000000 190.41686340 1.00094607 68 1520439600 2018.03.07 16:20 189.93000000 190.40000000 189.76000000 191.04000000 190.41525736 0.91171329 85 1520439900 2018.03.07 16:25 190.18000000 189.87000000 189.86000000 190.18000000 190.36332809 0.89522572 43 1520440200 2018.03.07 16:30 189.82000000 189.86000000 189.79000000 190.06000000 190.31539208 0.91707715 76 1520440500 2018.03.07 16:35 189.79000000 190.03000000 189.61000000 190.10000000 190.28821188 0.92022745 60 1520440800 2018.03.07 16:40 190.00000000 190.16000000 190.00000000 190.16000000 190.27600122 0.91687912 42 1520441100 2018.03.07 16:45 190.17000000 190.62000000 190.10000000 191.11000000 190.30876301 0.88806162 92 1520441400 2018.03.07 16:50 190.69000000 191.89000000 190.69000000 191.89000000 190.45935701 0.90615306 110 1520441700 2018.03.07 16:55 191.84000000 191.77000000 191.77000000 192.02000000 190.58418015 0.87410821 30 1520442000 2018.03.07 17:00 191.70000000 191.50000000 191.50000000 191.70000000 190.67140109 0.86839338 15 1520442300 2018.03.07 17:05 191.51000000 193.08000000 191.50000000 193.08000000 190.90079146 1.03919262 90 1520442600 2018.03.07 17:10 192.90000000 191.51000000 191.50000000 192.90000000 190.95881132 1.03191845 87 1520442900 2018.03.07 17:15 191.51000000 191.52000000 191.40000000 191.61000000 191.01225786 1.05777358 63 1520443200 2018.03.07 17:20 191.50000000 191.54000000 191.50000000 191.67000000 191.06251902 1.06944317 40 1520443500 2018.03.07 17:25 191.50000000 191.20000000 191.20000000 191.53000000 191.07561245 1.01529205 45 1520443800 2018.03.07 17:30 191.15000000 191.09000000 190.68000000 191.15000000 191.07698269 0.92797686 71 1520444100 2018.03.07 17:35 190.81000000 190.83000000 190.65000000 191.06000000 191.05346053 0.87735011 76 1520444400 2018.03.07 17:40 190.86000000 190.77000000 190.70000000 190.87000000 191.02646429 0.86923096 45 1520444700 2018.03.07 17:45 190.79000000 190.82000000 190.70000000 190.94000000 191.00680102 0.86758231 88 1520445000 2018.03.07 17:50 190.84000000 190.60000000 189.56000000 190.87000000 190.96805807 0.79919628 107 1520445300 2018.03.07 17:55 190.62000000 190.89000000 190.62000000 191.43000000 190.96062397 0.77046648 139 1520445600 2018.03.07 18:00 190.81000000 191.28000000 190.80000000 191.36000000 190.99104073 0.76092634 55 1520445900 2018.03.07 18:05 191.27000000 190.75000000 190.70000000 191.38000000 190.96808447 0.72383780 81 1520446200 2018.03.07 18:10 190.70000000 190.70000000 190.70000000 190.73000000 190.94255262 0.68915476 5 1520446500 2018.03.07 18:15 190.53000000 189.41000000 189.40000000 190.53000000 190.79659522 0.78547796 35 1520446800 2018.03.07 18:20 189.40000000 188.80000000 188.80000000 189.51000000 190.60644330 0.95936678 58 1520447100 2018.03.07 18:25 188.60000000 186.59000000 186.43000000 188.60000000 190.22392489 1.42899286 122 1520447400 2018.03.07 18:30 186.50000000 185.10000000 184.53000000 186.50000000 189.73593204 1.92648466 98 1520447700 2018.03.07 18:35 184.95000000 183.10000000 183.09000000 186.57000000 189.10393851 2.55101957 170 1520448000 2018.03.07 18:40 182.81000000 181.39000000 181.23000000 183.04000000 188.36927770 3.22316893 135 1520448300 2018.03.07 18:45 181.44000000 174.81000000 174.81000000 181.45000000 187.07791792 4.56353696 139 1520448600 2018.03.07 18:50 174.81000000 179.14000000 174.81000000 179.61000000 186.32192574 4.99848724 199 1520448900 2018.03.07 18:55 179.16000000 178.17000000 177.90000000 179.61000000 185.54555186 5.39945499 172 1520449200 2018.03.07 19:00 178.46000000 180.55000000 178.18000000 181.42000000 185.06978502 5.47948434 191 1520449500 2018.03.07 19:05 180.54000000 176.65000000 176.65000000 180.54000000 184.26790073 5.82586905 134 1520449800 2018.03.07 19:10 176.65000000 174.03000000 172.95000000 177.01000000 183.29286256 6.29760625 150 1520450100 2018.03.07 19:15 174.10000000 173.79000000 172.08000000 175.72000000 182.38782803 6.64063195 155 1520450400 2018.03.07 19:20 173.79000000 172.53000000 170.86000000 173.79000000 181.44898727 6.95190780 211 1520450700 2018.03.07 19:25 172.24000000 175.81000000 172.24000000 177.50000000 180.91194086 6.86768469 154 1520451000 2018.03.07 19:30 175.81000000 177.98000000 175.51000000 177.98000000 180.63270840 6.60519819 131 1520451300 2018.03.07 19:35 178.55000000 177.62000000 176.88000000 178.99000000 180.34578379 6.27297666 163 1520451600 2018.03.07 19:40 177.62000000 180.08000000 177.52000000 180.08000000 180.32047105 5.77945334 102 1520451900 2018.03.07 19:45 179.87000000 178.50000000 177.69000000 179.88000000 180.14709285 5.30380262 148 1520452200 2018.03.07 19:50 178.51000000 177.71000000 176.26000000 178.84000000 179.91498877 4.75956276 157 1520452500 2018.03.07 19:55 177.71000000 177.56000000 177.04000000 178.63000000 179.69070413 4.24980276 114 1520452800 2018.03.07 20:00 177.01000000 178.80000000 177.01000000 179.41000000 179.60587516 3.70890115 107 1520453100 2018.03.07 20:05 178.87000000 180.08000000 178.84000000 180.08000000 179.65102991 3.38526212 110 1520453400 2018.03.07 20:10 180.08000000 179.22000000 179.12000000 180.46000000 179.60997944 3.13698561 85 1520453700 2018.03.07 20:15 179.22000000 180.00000000 179.19000000 180.01000000 179.64712426 3.06283915 133 1520454000 2018.03.07 20:20 180.00000000 178.24000000 177.72000000 180.00000000 179.51311242 2.96438887 104 1520454300 2018.03.07 20:25 178.24000000 178.08000000 177.72000000 178.48000000 179.37662553 2.70469876 178 1520454600 2018.03.07 20:30 178.09000000 176.30000000 176.29000000 178.12000000 179.08361357 2.61185712 197 1520454900 2018.03.07 20:35 176.31000000 178.44000000 176.16000000 178.44000000 179.02231704 2.57341557 139 1520455200 2018.03.07 20:40 178.44000000 179.36000000 177.34000000 179.36000000 179.05447732 2.57058758 165 1520455500 2018.03.07 20:45 179.68000000 178.86000000 178.20000000 179.70000000 179.03595567 2.50380392 106 1520455800 2018.03.07 20:50 178.87000000 178.75000000 178.12000000 179.59000000 179.00872180 2.22670653 95 1520456100 2018.03.07 20:55 178.75000000 177.50000000 177.50000000 178.79000000 178.86503401 1.86049698 111 1520456400 2018.03.07 21:00 177.50000000 177.45000000 176.07000000 177.50000000 178.73026886 1.19389369 141 1520456700 2018.03.07 21:05 177.45000000 178.13000000 176.89000000 178.13000000 178.67310040 0.99311591 103 1520457000 2018.03.07 21:10 178.13000000 177.99000000 177.54000000 178.50000000 178.60804322 0.97910576 61 1520457300 2018.03.07 21:15 177.99000000 177.51000000 177.21000000 177.99000000 178.50346768 0.97128851 110 1520457600 2018.03.07 21:20 177.51000000 176.59000000 176.23000000 177.51000000 178.32123266 0.97175124 89 1520457900 2018.03.07 21:25 176.60000000 177.52000000 176.60000000 178.26000000 178.24492479 0.98122827 68 1520458200 2018.03.07 21:30 177.52000000 178.47000000 177.52000000 178.55000000 178.26636052 0.97549888 42 1520458500 2018.03.07 21:35 178.57000000 178.89000000 178.54000000 178.89000000 178.32575476 0.97188462 35 1520458800 2018.03.07 21:40 178.89000000 178.87000000 178.18000000 178.89000000 178.37758764 0.97579975 39 1520459100 2018.03.07 21:45 178.89000000 178.19000000 177.61000000 178.89000000 178.35972215 0.89646593 56 1520459400 2018.03.07 21:50 178.41000000 178.52000000 178.04000000 178.63000000 178.37498671 0.87952254 16 1520459700 2018.03.07 21:55 178.53000000 180.16000000 178.53000000 180.33000000 178.54498797 0.94461446 79 1520460000 2018.03.07 22:00 180.05000000 178.82000000 178.70000000 180.05000000 178.57117959 0.95348682 62 1520460300 2018.03.07 22:05 178.82000000 178.83000000 178.30000000 178.90000000 178.59582916 0.95733765 42 1520460600 2018.03.07 22:10 178.96000000 178.47000000 178.36000000 179.31000000 178.58384543 0.80522086 75 1520460900 2018.03.07 22:15 177.92000000 177.75000000 177.01000000 178.47000000 178.50443158 0.80519444 92 1520461200 2018.03.07 22:20 177.75000000 177.95000000 177.31000000 178.25000000 178.45162857 0.77729547 67 1520461500 2018.03.07 22:25 177.96000000 178.25000000 177.93000000 178.49000000 178.43242585 0.76795755 45 1520461800 2018.03.07 22:30 178.27000000 178.87000000 178.20000000 178.88000000 178.47409958 0.78253199 53 1520462100 2018.03.07 22:35 178.87000000 178.66000000 178.18000000 178.87000000 178.49180438 0.75717486 21 1520462400 2018.03.07 22:40 178.66000000 177.53000000 177.50000000 178.66000000 178.40020396 0.73367326 47 1520462700 2018.03.07 22:45 177.65000000 178.10000000 177.65000000 178.24000000 178.37161311 0.73078596 44 1520463000 2018.03.07 22:50 178.11000000 178.74000000 178.11000000 178.74000000 178.40669757 0.73306701 73 1520463300 2018.03.07 22:55 178.74000000 178.42000000 178.20000000 178.74000000 178.40796447 0.70516807 31 1520463600 2018.03.07 23:00 178.48000000 179.30000000 178.48000000 179.45000000 178.49292024 0.60062018 84 1520463900 2018.03.07 23:05 179.30000000 179.03000000 178.72000000 179.30000000 178.54407069 0.56605774 44 1520464200 2018.03.07 23:10 179.03000000 178.55000000 178.55000000 179.03000000 178.54463539 0.56576638 16 1520464500 2018.03.07 23:15 178.55000000 179.38000000 178.54000000 179.38000000 178.62419392 0.58603480 69 1520464800 2018.03.07 23:20 179.39000000 180.08000000 179.06000000 180.24000000 178.76284212 0.67091938 65 1520465100 2018.03.07 23:25 180.10000000 181.26000000 179.99000000 181.97000000 179.00066668 0.87662275 89 1520465400 2018.03.07 23:30 181.27000000 181.30000000 181.27000000 182.31000000 179.21965081 1.03997705 71 1520465700 2018.03.07 23:35 181.47000000 181.67000000 180.87000000 181.94000000 179.45301740 1.21331162 114 1520466000 2018.03.07 23:40 181.74000000 182.44000000 181.74000000 182.44000000 179.73749193 1.45140382 46 1520466300 2018.03.07 23:45 182.45000000 182.60000000 182.45000000 183.14000000 180.01011175 1.65042038 58 1520466600 2018.03.07 23:50 182.60000000 183.05000000 182.36000000 183.05000000 180.29962491 1.83349254 47 1520466900 2018.03.07 23:55 183.05000000 182.79000000 182.64000000 183.23000000 180.53680349 1.89559861 25 1520467200 2018.03.08 00:00 183.06000000 183.53000000 183.01000000 183.53000000 180.82186983 1.99819699 19 1520467500 2018.03.08 00:05 183.59000000 183.90000000 183.59000000 183.90000000 181.11502508 2.10568703 17 1520467800 2018.03.08 00:10 183.98000000 184.65000000 183.58000000 184.65000000 181.45168936 2.27299611 128 1520468100 2018.03.08 00:15 184.65000000 184.54000000 184.49000000 184.66000000 181.74581418 2.36233757 27 1520468400 2018.03.08 00:20 184.56000000 185.80000000 184.54000000 185.80000000 182.13192712 2.42617076 107 1520468700 2018.03.08 00:25 185.80000000 185.67000000 185.67000000 186.19000000 182.46888644 2.45214743 70 1520469000 2018.03.08 00:30 185.68000000 186.50000000 185.68000000 186.50000000 182.85280202 2.54292776 57 1520469300 2018.03.08 00:35 186.50000000 183.76000000 182.84000000 186.50000000 182.93920182 2.36543913 119 1520469600 2018.03.08 00:40 183.76000000 184.92000000 183.20000000 185.10000000 183.12784927 2.28655645 57 1520469900 2018.03.08 00:45 184.92000000 185.66000000 184.87000000 185.66000000 183.36900648 2.18625123 53 1520470200 2018.03.08 00:50 185.66000000 184.67000000 184.48000000 185.66000000 183.49291063 1.92581097 103 1520470500 2018.03.08 00:55 184.67000000 182.70000000 182.29000000 184.67000000 183.41739533 1.70657746 92 1520470800 2018.03.08 01:00 182.71000000 182.57000000 182.39000000 182.74000000 183.33669101 1.56312725 35 1520471100 2018.03.08 01:05 182.57000000 183.03000000 182.57000000 183.03000000 183.30748234 1.50320514 53 1520471400 2018.03.08 01:10 183.03000000 182.79000000 182.79000000 183.03000000 183.25819831 1.45897309 41 1520471700 2018.03.08 01:15 182.79000000 181.42000000 181.42000000 183.50000000 183.08313181 1.55213239 51 1520472000 2018.03.08 01:20 181.28000000 182.60000000 181.28000000 182.60000000 183.03711925 1.57273117 37 1520472300 2018.03.08 01:25 182.60000000 181.48000000 181.48000000 182.60000000 182.88882218 1.68340831 36 1520472600 2018.03.08 01:30 181.48000000 182.80000000 181.48000000 183.19000000 182.88036293 1.68767898 87 1520472900 2018.03.08 01:35 182.80000000 184.30000000 182.79000000 184.30000000 183.01556646 1.64340589 34 1520473200 2018.03.08 01:40 184.30000000 183.35000000 183.25000000 184.30000000 183.04741727 1.62500845 43 1520473500 2018.03.08 01:45 183.34000000 182.74000000 182.68000000 183.40000000 183.01813943 1.62905238 72 1520473800 2018.03.08 01:50 182.61000000 181.89000000 181.79000000 182.73000000 182.91069758 1.65337830 125 1520474100 2018.03.08 01:55 181.95000000 183.00000000 181.95000000 183.02000000 182.91920258 1.60933906 167 1520474400 2018.03.08 02:00 183.01000000 182.88000000 182.11000000 183.03000000 182.91546900 1.47613551 136 1520474700 2018.03.08 02:05 182.93000000 183.34000000 182.93000000 183.79000000 182.95590052 1.33324358 58 1520475000 2018.03.08 02:10 183.35000000 183.16000000 182.98000000 183.50000000 182.97533857 1.06972173 49 1520475300 2018.03.08 02:15 183.17000000 184.31000000 183.12000000 184.31000000 183.10244918 1.08008642 99 1520475600 2018.03.08 02:20 184.21000000 184.60000000 184.11000000 184.66000000 183.24507307 1.05649741 68 1520475900 2018.03.08 02:25 184.62000000 184.63000000 183.97000000 184.66000000 183.37697087 0.98627158 83 1520476200 2018.03.08 02:30 184.63000000 184.79000000 184.34000000 184.93000000 183.51154507 1.03755030 79 1520476500 2018.03.08 02:35 184.63000000 183.95000000 183.89000000 184.76000000 183.55330269 1.04043260 81 1520476800 2018.03.08 02:40 183.89000000 184.29000000 183.85000000 184.38000000 183.62346433 1.05181717 60 1520477100 2018.03.08 02:45 184.17000000 184.05000000 183.63000000 184.32000000 183.66408678 1.06029853 88 1520477400 2018.03.08 02:50 183.95000000 184.09000000 183.79000000 184.55000000 183.70464994 1.05806901 55 1520477700 2018.03.08 02:55 184.32000000 184.04000000 183.70000000 184.38000000 183.73658804 0.93665247 83 1520478000 2018.03.08 03:00 184.04000000 184.64000000 184.04000000 184.64000000 183.82262728 0.93893621 48 1520478300 2018.03.08 03:05 184.64000000 184.60000000 184.47000000 184.98000000 183.89666277 0.80642740 44 1520478600 2018.03.08 03:10 184.60000000 184.89000000 184.60000000 184.89000000 183.99126632 0.80758764 77 1520478900 2018.03.08 03:15 184.94000000 184.66000000 184.38000000 184.94000000 184.05495524 0.82831798 59 1520479200 2018.03.08 03:20 184.67000000 184.93000000 184.67000000 184.93000000 184.13829284 0.84851997 47 1520479500 2018.03.08 03:25 184.93000000 184.93000000 184.93000000 184.93000000 184.21369352 0.81701475 24 1520479800 2018.03.08 03:30 184.93000000 184.18000000 184.00000000 185.02000000 184.21048461 0.63047749 58 1520480100 2018.03.08 03:35 184.18000000 182.92000000 182.36000000 184.18000000 184.08758132 0.64696131 96 1520480400 2018.03.08 03:40 182.92000000 181.32000000 181.32000000 182.92000000 183.82400214 0.90170768 82 1520480700 2018.03.08 03:45 181.32000000 182.50000000 181.08000000 182.50000000 183.69790670 0.98384967 103 1520481000 2018.03.08 03:50 182.50000000 182.50000000 182.50000000 182.50000000 183.58382035 1.05666562 86 1520481300 2018.03.08 03:55 182.50000000 182.50000000 182.50000000 182.50000000 183.48059936 1.11142312 25 1520481600 2018.03.08 04:00 182.50000000 180.20000000 178.89000000 182.50000000 183.16816133 1.40160605 72 1520481900 2018.03.08 04:05 180.20000000 178.35000000 178.05000000 180.20000000 182.70928882 1.85926340 89 1520482200 2018.03.08 04:10 178.35000000 178.77000000 178.35000000 179.28000000 182.33411846 2.11230724 67 1520482500 2018.03.08 04:15 178.77000000 178.36000000 178.08000000 179.00000000 181.95563099 2.37573854 89 1520482800 2018.03.08 04:20 177.86000000 176.07000000 175.42000000 178.36000000 181.39509470 2.81852797 96 1520483100 2018.03.08 04:25 176.02000000 176.26000000 175.39000000 176.26000000 180.90603806 3.12661143 135 1520483400 2018.03.08 04:30 176.27000000 177.06000000 176.27000000 177.63000000 180.53974872 3.27299633 148 1520483700 2018.03.08 04:35 177.06000000 177.27000000 177.06000000 177.94000000 180.22834408 3.35160888 116 1520484000 2018.03.08 04:40 177.27000000 179.26000000 176.94000000 179.26000000 180.13612084 3.23604322 129 1520484300 2018.03.08 04:45 179.26000000 179.44000000 178.76000000 179.44000000 180.06982361 3.09754243 71 1520484600 2018.03.08 04:50 179.44000000 177.82000000 177.75000000 179.44000000 179.85555470 2.98352285 58 1520484900 2018.03.08 04:55 177.82000000 177.00000000 176.83000000 177.89000000 179.58359711 2.89000198 130 1520485200 2018.03.08 05:00 177.00000000 177.66000000 177.00000000 177.66000000 179.40039738 2.68158759 78 1520485500 2018.03.08 05:05 177.66000000 178.14000000 177.66000000 178.14000000 179.28035954 2.39808026 68 1520485800 2018.03.08 05:10 177.61000000 176.83000000 176.08000000 178.14000000 179.04699196 2.18624162 88 1520486100 2018.03.08 05:15 176.83000000 176.69000000 176.58000000 177.25000000 178.82251654 2.04988300 88 1520486400 2018.03.08 05:20 176.69000000 176.69000000 176.69000000 176.69000000 178.61941972 2.00374138 6 1520486700 2018.03.08 05:25 176.69000000 177.42000000 176.66000000 177.42000000 178.50518927 1.80402467 112 1520487000 2018.03.08 05:30 177.42000000 177.69000000 177.42000000 177.69000000 178.42755220 1.55349722 74 1520487300 2018.03.08 05:35 177.69000000 177.48000000 176.65000000 177.69000000 178.33730913 1.22881517 108 1520487600 2018.03.08 05:40 177.48000000 177.41000000 176.83000000 177.49000000 178.24899398 1.11989061 73 1520487900 2018.03.08 05:45 177.41000000 177.41000000 176.87000000 177.41000000 178.16908979 1.08690505 40 1520488200 2018.03.08 05:50 177.41000000 176.76000000 176.72000000 177.41000000 178.03489076 1.04107355 54 1520488500 2018.03.08 05:55 176.75000000 175.97000000 175.29000000 176.86000000 177.83823450 1.02365015 128 1520488800 2018.03.08 06:00 175.97000000 176.94000000 175.34000000 176.94000000 177.75268836 0.92593960 101 1520489100 2018.03.08 06:05 176.94000000 177.34000000 176.90000000 177.48000000 177.71338470 0.85404637 78 1520489400 2018.03.08 06:10 177.34000000 177.39000000 176.83000000 177.39000000 177.68258616 0.83474678 79 1520489700 2018.03.08 06:15 177.39000000 177.20000000 176.84000000 177.39000000 177.63662557 0.82374382 70 1520490000 2018.03.08 06:20 177.20000000 178.10000000 176.91000000 178.10000000 177.68075647 0.76360402 105 1520490300 2018.03.08 06:25 178.10000000 178.85000000 177.69000000 178.85000000 177.79211300 0.76492044 120 1520490600 2018.03.08 06:30 178.85000000 179.50000000 178.85000000 179.50000000 177.95476890 0.93663194 85 1520490900 2018.03.08 06:35 179.50000000 179.50000000 178.98000000 179.50000000 178.10193377 1.04514195 37 1520491200 2018.03.08 06:40 179.50000000 179.35000000 178.63000000 179.52000000 178.22079722 1.13403993 95 1520491500 2018.03.08 06:45 179.35000000 179.58000000 179.32000000 179.58000000 178.35024510 1.23627919 48 1520491800 2018.03.08 06:50 179.58000000 179.68000000 179.47000000 180.05000000 178.47688843 1.28242682 68 1520492100 2018.03.08 06:55 179.68000000 179.98000000 179.68000000 179.98000000 178.62004191 1.32345418 84 1520492400 2018.03.08 07:00 179.98000000 179.71000000 179.30000000 179.99000000 178.72384744 1.31542421 88 1520492700 2018.03.08 07:05 179.71000000 179.01000000 178.86000000 179.71000000 178.75110007 1.29476360 50 1520493000 2018.03.08 07:10 179.01000000 179.13000000 178.73000000 179.31000000 178.78718578 1.28845124 62 1520493300 2018.03.08 07:15 179.13000000 178.83000000 178.64000000 179.13000000 178.79126332 1.25621752 33 1520493600 2018.03.08 07:20 178.83000000 178.59000000 178.08000000 178.83000000 178.77209538 1.21311712 21 1520493900 2018.03.08 07:25 178.59000000 178.59000000 178.59000000 178.59000000 178.75475297 1.17107176 2 1520494200 2018.03.08 07:30 178.59000000 178.05000000 178.05000000 178.59000000 178.68763364 1.08455366 20 1520494500 2018.03.08 07:35 178.20000000 179.00000000 178.20000000 179.00000000 178.71738281 0.90058643 24 1520494800 2018.03.08 07:40 179.06000000 180.26000000 179.06000000 180.26000000 178.86429874 0.86330721 71 1520495100 2018.03.08 07:45 180.26000000 179.92000000 179.35000000 180.26000000 178.96484171 0.81575706 115 1520495400 2018.03.08 07:50 179.94000000 180.16000000 179.92000000 180.16000000 179.07866631 0.76406293 7 1520495700 2018.03.08 07:55 180.16000000 179.52000000 179.50000000 180.16000000 179.12069809 0.63491916 58 1520496000 2018.03.08 08:00 179.53000000 180.83000000 179.53000000 180.83000000 179.28348875 0.65729059 62 1520496300 2018.03.08 08:05 180.83000000 180.73000000 180.31000000 180.83000000 179.42125173 0.69834182 53 1520496600 2018.03.08 08:10 180.21000000 179.87000000 179.17000000 180.73000000 179.46398966 0.70092513 77 1520496900 2018.03.08 08:15 179.87000000 179.50000000 179.42000000 180.08000000 179.46741921 0.70068634 11 1520497200 2018.03.08 08:20 179.50000000 179.55000000 179.50000000 179.60000000 179.47528405 0.69984067 9 1520497500 2018.03.08 08:25 179.55000000 179.58000000 179.05000000 179.60000000 179.48525700 0.69921010 53 1520497800 2018.03.08 08:30 179.58000000 179.94000000 179.43000000 179.94000000 179.52856586 0.70334100 35 1520498100 2018.03.08 08:35 179.58000000 179.21000000 179.19000000 179.75000000 179.49822625 0.69907052 25 1520498400 2018.03.08 08:40 179.21000000 178.76000000 178.15000000 179.21000000 179.42791899 0.71559682 64 1520498700 2018.03.08 08:45 178.77000000 178.84000000 178.27000000 179.10000000 179.37192670 0.72488097 60 1520499000 2018.03.08 08:50 178.84000000 178.68000000 178.31000000 178.84000000 179.30602892 0.74646392 21 1520499300 2018.03.08 08:55 178.75000000 178.48000000 178.19000000 178.75000000 179.22735950 0.77552601 25 1520499600 2018.03.08 09:00 178.48000000 178.50000000 177.08000000 178.50000000 179.15808717 0.79755318 70 1520499900 2018.03.08 09:05 178.50000000 179.09000000 177.82000000 179.50000000 179.15160268 0.78972837 71 1520500200 2018.03.08 09:10 179.10000000 180.44000000 179.10000000 180.44000000 179.27430718 0.75166271 106 1520500500 2018.03.08 09:15 180.01000000 180.49000000 179.92000000 180.49000000 179.39008745 0.75436411 31 1520500800 2018.03.08 09:20 180.49000000 181.46000000 180.49000000 181.46000000 179.58722198 0.81914521 31 1520501100 2018.03.08 09:25 180.88000000 181.47000000 180.65000000 181.68000000 179.76653417 0.90260071 58 1520501400 2018.03.08 09:30 181.48000000 182.03000000 181.48000000 182.56000000 179.98210235 1.03645663 57 1520501700 2018.03.08 09:35 182.12000000 181.79000000 181.66000000 182.34000000 180.15428307 1.12408131 44 1520502000 2018.03.08 09:40 181.79000000 182.40000000 181.79000000 182.40000000 180.36816088 1.25988349 26 1520502300 2018.03.08 09:45 181.88000000 182.07000000 181.88000000 182.07000000 180.53024079 1.35511569 19 1520502600 2018.03.08 09:50 181.76000000 181.49000000 181.34000000 182.07000000 180.62164643 1.38975846 19 1520502900 2018.03.08 09:55 181.50000000 182.42000000 181.50000000 182.51000000 180.79291820 1.46898672 93 1520503200 2018.03.08 10:00 181.84000000 181.87000000 181.50000000 182.11000000 180.89549742 1.48978436 75 1520503500 2018.03.08 10:05 181.88000000 182.14000000 181.88000000 182.14000000 181.01402148 1.51643058 10 1520503800 2018.03.08 10:10 182.14000000 182.14000000 181.88000000 182.46000000 181.12125753 1.54485981 47 1520504100 2018.03.08 10:15 182.14000000 181.97000000 181.61000000 182.17000000 181.20209014 1.51464541 27 1520504400 2018.03.08 10:20 181.98000000 181.09000000 180.71000000 182.08000000 181.19141489 1.41108857 53 1520504700 2018.03.08 10:25 181.09000000 180.84000000 180.15000000 181.11000000 181.15794681 1.30846237 51 1520505000 2018.03.08 10:30 180.99000000 181.13000000 180.48000000 181.13000000 181.15528520 1.18538985 30 1520505300 2018.03.08 10:35 181.14000000 182.37000000 181.14000000 182.37000000 181.27097233 1.04263413 63 1520505600 2018.03.08 10:40 182.40000000 183.14000000 182.40000000 183.15000000 181.44897496 0.89175790 33 1520505900 2018.03.08 10:45 183.15000000 182.42000000 182.00000000 183.18000000 181.54145354 0.71794284 101 1520506200 2018.03.08 10:50 182.42000000 181.92000000 181.92000000 182.48000000 181.57750558 0.66502699 56 1520506500 2018.03.08 10:55 181.99000000 182.32000000 181.99000000 182.32000000 181.64821934 0.60554849 27 1520506800 2018.03.08 11:00 182.32000000 182.73000000 182.23000000 182.73000000 181.75124607 0.60343572 27 1520507100 2018.03.08 11:05 182.31000000 182.21000000 181.88000000 182.46000000 181.79493692 0.59053701 24 1520507400 2018.03.08 11:10 182.23000000 182.82000000 182.23000000 182.82000000 181.89256197 0.59624240 20 1520507700 2018.03.08 11:15 182.25000000 182.66000000 182.19000000 182.66000000 181.96565131 0.59862325 32 1520508000 2018.03.08 11:20 182.70000000 184.47000000 182.70000000 184.60000000 182.20416071 0.77611583 48 1520508300 2018.03.08 11:25 184.47000000 184.78000000 184.07000000 184.78000000 182.44947874 0.96101372 42 1520508600 2018.03.08 11:30 184.89000000 183.85000000 183.71000000 185.20000000 182.58286171 0.99467293 60 1520508900 2018.03.08 11:35 183.89000000 182.95000000 182.87000000 184.07000000 182.61782726 1.00121634 67 1520509200 2018.03.08 11:40 182.95000000 183.97000000 182.95000000 183.97000000 182.74660562 1.04311843 77 1520509500 2018.03.08 11:45 183.97000000 184.31000000 183.97000000 184.31000000 182.89550032 1.10752692 57 1520509800 2018.03.08 11:50 184.31000000 184.04000000 184.04000000 184.69000000 183.00450029 1.13858679 36 1520510100 2018.03.08 11:55 184.05000000 184.45000000 184.05000000 184.45000000 183.14216693 1.17838787 61 1520510400 2018.03.08 12:00 184.45000000 184.49000000 184.45000000 184.49000000 183.27053199 1.13922477 31 1520510700 2018.03.08 12:05 184.49000000 184.70000000 184.49000000 184.70000000 183.40667180 1.05774005 35 1520511000 2018.03.08 12:10 184.70000000 183.13000000 183.13000000 184.70000000 183.38032210 0.92903763 61 1520511300 2018.03.08 12:15 183.13000000 183.29000000 182.84000000 183.57000000 183.37172000 0.90191627 56 1520511600 2018.03.08 12:20 183.29000000 183.29000000 183.29000000 183.29000000 183.36393714 0.90123557 45 1520511900 2018.03.08 12:25 183.29000000 183.49000000 183.15000000 183.49000000 183.37594313 0.87492992 46 1520512200 2018.03.08 12:30 183.49000000 183.66000000 182.99000000 183.66000000 183.40299616 0.80821554 44 1520512500 2018.03.08 12:35 183.66000000 182.26000000 182.22000000 183.66000000 183.29413938 0.84245593 25 1520512800 2018.03.08 12:40 182.26000000 183.18000000 182.26000000 183.18000000 183.28326897 0.83739987 46 1520513100 2018.03.08 12:45 183.18000000 183.54000000 183.18000000 183.54000000 183.30771954 0.79296669 30 1520513400 2018.03.08 12:50 183.54000000 183.72000000 183.54000000 183.72000000 183.34698435 0.77151436 33 1520513700 2018.03.08 12:55 183.72000000 183.20000000 183.09000000 183.72000000 183.33298584 0.76411680 58 1520514000 2018.03.08 13:00 183.20000000 182.19000000 182.19000000 183.20000000 183.22413004 0.81232435 46 1520514300 2018.03.08 13:05 182.19000000 181.69000000 181.61000000 182.19000000 183.07802242 0.86585589 24 1520514600 2018.03.08 13:10 181.69000000 181.69000000 181.69000000 181.69000000 182.94582981 0.95330668 22 1520514900 2018.03.08 13:15 181.69000000 182.11000000 181.69000000 182.11000000 182.86622697 1.00480344 39 1520515200 2018.03.08 13:20 182.11000000 182.31000000 182.11000000 182.80000000 182.81325297 1.00313137 43 1520515500 2018.03.08 13:25 182.31000000 181.83000000 181.83000000 182.36000000 182.71960983 1.00374639 42 1520515800 2018.03.08 13:30 181.83000000 181.12000000 181.12000000 181.83000000 182.56726604 1.07091467 69 1520516100 2018.03.08 13:35 181.12000000 181.60000000 180.86000000 181.60000000 182.47514546 1.03551115 60 1520516400 2018.03.08 13:40 181.60000000 181.78000000 181.60000000 181.78000000 182.40894113 0.96237309 28 1520516700 2018.03.08 13:45 181.78000000 181.91000000 181.77000000 181.91000000 182.36142293 0.83173177 45 1520517000 2018.03.08 13:50 181.91000000 181.47000000 181.27000000 181.91000000 182.27652551 0.85265647 36 1520517300 2018.03.08 13:55 181.47000000 181.53000000 181.47000000 181.53000000 182.20542784 0.85034506 53 1520517600 2018.03.08 14:00 181.53000000 181.63000000 181.26000000 181.63000000 182.15062519 0.83288862 74 1520517900 2018.03.08 14:05 181.63000000 181.85000000 181.62000000 181.89000000 182.12199422 0.78290872 54 1520518200 2018.03.08 14:10 181.86000000 181.69000000 181.29000000 181.93000000 182.08085191 0.71071872 55 1520518500 2018.03.08 14:15 181.69000000 181.28000000 180.95000000 181.70000000 182.00458030 0.73425907 68 1520518800 2018.03.08 14:20 181.28000000 179.72000000 179.72000000 181.28000000 181.78700123 0.85428727 74 1520519100 2018.03.08 14:25 179.72000000 178.79000000 178.12000000 179.72000000 181.50157254 1.01570587 115 1520519400 2018.03.08 14:30 178.79000000 178.73000000 177.71000000 178.79000000 181.23761325 1.09036145 103 1520519700 2018.03.08 14:35 178.75000000 177.86000000 177.81000000 178.75000000 180.91593580 1.26759088 121 1520520000 2018.03.08 14:40 177.81000000 178.57000000 177.81000000 178.70000000 180.69251334 1.36729996 45 1520520300 2018.03.08 14:45 178.60000000 178.12000000 178.00000000 178.74000000 180.44751207 1.50109984 66 1520520600 2018.03.08 14:50 178.14000000 178.14000000 177.49000000 178.20000000 180.22774901 1.59954362 170 1520520900 2018.03.08 14:55 178.14000000 178.50000000 178.14000000 178.66000000 180.06320149 1.61910178 106 1520521200 2018.03.08 15:00 178.51000000 178.49000000 178.27000000 178.51000000 179.91337278 1.60169111 75 1520521500 2018.03.08 15:05 178.49000000 177.57000000 177.55000000 178.49000000 179.69019442 1.65909544 91 1520521800 2018.03.08 15:10 177.56000000 176.38000000 176.22000000 177.56000000 179.37493781 1.83155001 112 1520522100 2018.03.08 15:15 176.38000000 176.38000000 176.11000000 176.38000000 179.08970563 1.92855852 47 1520522400 2018.03.08 15:20 176.38000000 177.56000000 176.38000000 177.56000000 178.94401938 1.88664487 113 1520522700 2018.03.08 15:25 177.56000000 177.68000000 176.64000000 177.68000000 178.82363658 1.80299433 76 1520523000 2018.03.08 15:30 177.68000000 178.67000000 177.68000000 178.67000000 178.80900453 1.70467700 84 1520523300 2018.03.08 15:35 178.67000000 178.89000000 178.67000000 179.25000000 178.81671838 1.59244265 134 1520523600 2018.03.08 15:40 178.89000000 180.19000000 178.89000000 180.50000000 178.94750711 1.50605910 118 1520523900 2018.03.08 15:45 180.19000000 180.24000000 180.19000000 180.24000000 179.07060167 1.41893400 86 1520524200 2018.03.08 15:50 180.24000000 180.00000000 179.66000000 180.24000000 179.15911580 1.34416117 111 1520524500 2018.03.08 15:55 180.00000000 180.29000000 180.00000000 180.29000000 179.26681905 1.33831663 72 1520524800 2018.03.08 16:00 180.29000000 180.29000000 180.29000000 180.29000000 179.36426486 1.40678792 70 1520525100 2018.03.08 16:05 180.29000000 179.50000000 179.50000000 180.29000000 179.37719201 1.40831334 100 1520525400 2018.03.08 16:10 179.24000000 179.09000000 178.63000000 179.33000000 179.34984039 1.38776156 68 1520525700 2018.03.08 16:15 178.89000000 179.43000000 178.61000000 179.43000000 179.35747464 1.35100624 86 1520526000 2018.03.08 16:20 179.44000000 179.51000000 179.44000000 179.51000000 179.37200087 1.34660725 7 1520526300 2018.03.08 16:25 179.50000000 178.39000000 178.21000000 179.50000000 179.27847697 1.29513391 96 1520526600 2018.03.08 16:30 178.50000000 178.82000000 178.38000000 178.88000000 179.23481250 1.25802602 75 1520526900 2018.03.08 16:35 178.89000000 178.65000000 178.37000000 178.89000000 179.17911607 1.23592506 49 1520527200 2018.03.08 16:40 178.66000000 177.84000000 177.50000000 178.89000000 179.05158121 1.22676718 97 1520527500 2018.03.08 16:45 177.90000000 179.12000000 177.73000000 179.28000000 179.05809728 1.18243785 105 1520527800 2018.03.08 16:50 179.13000000 178.87000000 178.75000000 179.16000000 179.04018326 1.01906845 80 1520528100 2018.03.08 16:55 178.88000000 179.34000000 178.76000000 179.44000000 179.06873723 0.82795476 113 1520528400 2018.03.08 17:00 179.17000000 179.97000000 179.08000000 180.01000000 179.15457178 0.76840557 96 1520528700 2018.03.08 17:05 180.00000000 180.13000000 179.89000000 180.25000000 179.24746971 0.70674299 55 1520529000 2018.03.08 17:10 180.07000000 180.50000000 179.90000000 180.51000000 179.36675831 0.72556780 58 1520529300 2018.03.08 17:15 180.70000000 181.48000000 180.70000000 181.69000000 179.56801942 0.83188848 105 1520529600 2018.03.08 17:20 181.49000000 182.49000000 181.48000000 182.49000000 179.84630328 1.05117609 72 1520529900 2018.03.08 17:25 182.27000000 182.21000000 181.61000000 182.27000000 180.07141726 1.20411738 51 1520530200 2018.03.08 17:30 181.97000000 181.73000000 181.50000000 182.00000000 180.22937752 1.29298985 59 1520530500 2018.03.08 17:35 181.56000000 181.70000000 181.54000000 181.79000000 180.36943680 1.36996738 54 1520530800 2018.03.08 17:40 181.60000000 181.79000000 181.60000000 182.19000000 180.50472854 1.44502114 120 1520531100 2018.03.08 17:45 181.74000000 181.53000000 181.43000000 181.87000000 180.60237344 1.47410449 53 1520531400 2018.03.08 17:50 181.39000000 181.57000000 181.28000000 181.82000000 180.69452835 1.47588236 142 1520531700 2018.03.08 17:55 181.47000000 182.15000000 181.39000000 182.15000000 180.83314470 1.51920221 48 1520532000 2018.03.08 18:00 181.88000000 182.03000000 181.55000000 182.22000000 180.94713092 1.54190467 98 1520532300 2018.03.08 18:05 182.01000000 181.23000000 181.10000000 182.02000000 180.97407083 1.43904685 47 1520532600 2018.03.08 18:10 181.30000000 181.42000000 180.89000000 181.48000000 181.01654027 1.36618015 101 1520532900 2018.03.08 18:15 181.43000000 181.09000000 181.00000000 181.53000000 181.02353644 1.26025357 74 1520533200 2018.03.08 18:20 181.08000000 181.20000000 180.31000000 181.58000000 181.04034249 1.03996126 114 1520533500 2018.03.08 18:25 180.94000000 180.54000000 180.54000000 183.10000000 180.99269083 0.96032768 53 1520533800 2018.03.08 18:30 180.54000000 180.85000000 180.50000000 180.85000000 180.97910122 0.83968247 46 1520534100 2018.03.08 18:35 180.45000000 180.77000000 180.33000000 180.85000000 180.95918682 0.76606431 45 1520534400 2018.03.08 18:40 180.77000000 179.53000000 179.53000000 180.77000000 180.82307379 0.86634119 45 1520534700 2018.03.08 18:45 179.53000000 178.21000000 178.08000000 179.53000000 180.57420962 1.14803100 94 1520535000 2018.03.08 18:50 178.21000000 175.90000000 175.90000000 178.21000000 180.12904680 1.72091667 78 1520535300 2018.03.08 18:55 175.90000000 175.78000000 173.82000000 175.90000000 179.71485187 2.10925169 129 1520535600 2018.03.08 19:00 175.78000000 173.04000000 172.08000000 175.78000000 179.07915169 2.70733242 149 1520535900 2018.03.08 19:05 173.04000000 173.95000000 172.46000000 175.13000000 178.59066105 3.01634133 155 1520536200 2018.03.08 19:10 173.95000000 174.53000000 173.95000000 175.11000000 178.20393143 3.19951037 133 1520536500 2018.03.08 19:15 174.53000000 172.80000000 170.74000000 174.53000000 177.68927129 3.48791029 150 1520536800 2018.03.08 19:20 172.81000000 174.43000000 172.34000000 174.44000000 177.37886450 3.54043491 158 1520537100 2018.03.08 19:25 174.44000000 176.12000000 173.89000000 176.28000000 177.25897264 3.46427988 184 1520537400 2018.03.08 19:30 176.13000000 176.61000000 175.31000000 176.72000000 177.19716573 3.34693005 207 1520537700 2018.03.08 19:35 176.62000000 174.00000000 173.22000000 176.62000000 176.89267375 3.29944732 171 1520538000 2018.03.08 19:40 174.01000000 174.64000000 174.01000000 174.81000000 176.67813339 3.17096319 119 1520538300 2018.03.08 19:45 174.64000000 174.67000000 173.40000000 174.69000000 176.48688260 3.06298619 135 1520538600 2018.03.08 19:50 174.67000000 175.04000000 174.67000000 175.04000000 176.34908425 2.88848825 97 1520538900 2018.03.08 19:55 175.04000000 175.06000000 173.97000000 175.06000000 176.22631432 2.70668803 117 1520539200 2018.03.08 20:00 175.06000000 174.53000000 174.23000000 175.21000000 176.06476058 2.49043929 120 1520539500 2018.03.08 20:05 174.53000000 174.22000000 174.13000000 175.00000000 175.88906910 2.29906512 188 1520539800 2018.03.08 20:10 174.22000000 173.48000000 173.35000000 174.22000000 175.65963394 2.03905113 87 1520540100 2018.03.08 20:15 173.48000000 173.52000000 172.25000000 174.04000000 175.45585928 1.68960129 168 1520540400 2018.03.08 20:20 173.53000000 173.59000000 173.50000000 174.12000000 175.27815840 1.40141687 108 1520540700 2018.03.08 20:25 173.59000000 173.57000000 173.15000000 173.72000000 175.11547665 1.20203839 143 1520541000 2018.03.08 20:30 173.57000000 174.40000000 173.57000000 174.57000000 175.04733601 1.16048205 130 1520541300 2018.03.08 20:35 174.40000000 174.87000000 173.90000000 175.39000000 175.03044687 1.13942960 154 1520541600 2018.03.08 20:40 174.87000000 175.34000000 174.86000000 175.82000000 175.05992812 1.06723942 148 1520541900 2018.03.08 20:45 175.35000000 175.11000000 174.56000000 175.43000000 175.06469687 1.04049922 90 1520542200 2018.03.08 20:50 175.11000000 174.95000000 174.92000000 175.43000000 175.05377336 1.02850448 93 1520542500 2018.03.08 20:55 174.95000000 174.62000000 174.62000000 175.28000000 175.01246161 0.88354402 117 1520542800 2018.03.08 21:00 174.62000000 174.53000000 173.86000000 174.62000000 174.96651289 0.86228190 117 1520543100 2018.03.08 21:05 174.53000000 174.30000000 174.05000000 174.61000000 174.90303547 0.80664978 94 1520543400 2018.03.08 21:10 174.30000000 173.78000000 173.17000000 174.30000000 174.79607971 0.68865476 78 1520543700 2018.03.08 21:15 173.79000000 174.26000000 173.79000000 174.26000000 174.74502450 0.64926168 66 1520544000 2018.03.08 21:20 174.26000000 174.29000000 174.22000000 174.29000000 174.70168883 0.63551491 53 1520544300 2018.03.08 21:25 174.29000000 173.76000000 173.75000000 174.30000000 174.61200418 0.62857147 71 1520544600 2018.03.08 21:30 173.76000000 174.35000000 173.76000000 174.35000000 174.58705140 0.61298433 92 1520544900 2018.03.08 21:35 174.35000000 174.38000000 173.85000000 174.38000000 174.56733222 0.59622269 80 1520545200 2018.03.08 21:40 174.38000000 174.24000000 174.19000000 174.81000000 174.53615772 0.58626053 89 1520545500 2018.03.08 21:45 174.24000000 174.08000000 173.73000000 174.24000000 174.49271413 0.57267456 74 1520545800 2018.03.08 21:50 173.57000000 173.18000000 173.11000000 174.08000000 174.36769374 0.56504822 63 1520546100 2018.03.08 21:55 173.25000000 174.49000000 173.25000000 174.49000000 174.37934195 0.53451480 86 1520546400 2018.03.08 22:00 174.49000000 173.97000000 173.82000000 174.59000000 174.34035701 0.50999697 53 1520546700 2018.03.08 22:05 173.97000000 173.08000000 173.03000000 173.97000000 174.22032300 0.56065058 54 1520547000 2018.03.08 22:10 173.08000000 173.77000000 173.08000000 173.77000000 174.17743510 0.57335891 64 1520547300 2018.03.08 22:15 173.77000000 173.77000000 173.77000000 173.77000000 174.13863176 0.56328081 52 1520547600 2018.03.08 22:20 173.77000000 174.04000000 173.77000000 174.04000000 174.12923826 0.49584498 48 1520547900 2018.03.08 22:25 173.50000000 173.54000000 173.49000000 174.04000000 174.07312033 0.45990866 64 1520548200 2018.03.08 22:30 173.54000000 173.45000000 173.25000000 173.83000000 174.01377553 0.43198967 94 1520548500 2018.03.08 22:35 173.44000000 173.67000000 173.35000000 173.67000000 173.98103501 0.41329822 63 1520548800 2018.03.08 22:40 173.67000000 174.21000000 173.67000000 174.21000000 174.00284120 0.40130786 46 1520549100 2018.03.08 22:45 174.21000000 174.49000000 174.21000000 174.49000000 174.04923727 0.42009854 27 1520549400 2018.03.08 22:50 174.49000000 173.93000000 173.59000000 174.49000000 174.03788134 0.41398978 70 1520549700 2018.03.08 22:55 173.93000000 174.53000000 173.93000000 174.55000000 174.08474979 0.43638631 63 1520550000 2018.03.08 23:00 174.53000000 175.06000000 174.02000000 175.06000000 174.17763076 0.51024045 55 1520550300 2018.03.08 23:05 175.06000000 175.45000000 175.06000000 175.45000000 174.29880878 0.60823253 24 1520550600 2018.03.08 23:10 175.90000000 176.18000000 175.84000000 176.39000000 174.47796985 0.78933058 56 1520550900 2018.03.08 23:15 176.18000000 176.77000000 176.16000000 176.77000000 174.69625844 1.00636143 51 1520551200 2018.03.08 23:20 176.77000000 176.86000000 176.77000000 176.86000000 174.90232906 1.17910702 56 1520551500 2018.03.08 23:25 176.87000000 177.38000000 176.67000000 177.38000000 175.13829772 1.36602848 54 1520551800 2018.03.08 23:30 177.39000000 177.15000000 176.90000000 177.49000000 175.32988841 1.43073212 25 1520552100 2018.03.08 23:35 177.15000000 176.48000000 176.48000000 177.27000000 175.43942285 1.47866302 66 1520552400 2018.03.08 23:40 176.48000000 176.62000000 176.18000000 176.62000000 175.55185877 1.50159688 68 1520552700 2018.03.08 23:45 176.62000000 176.63000000 176.50000000 176.63000000 175.65453889 1.44582664 66 1520553000 2018.03.08 23:50 176.63000000 175.98000000 175.83000000 176.66000000 175.68553518 1.39301371 64 1520553300 2018.03.08 23:55 175.98000000 175.78000000 175.42000000 175.98000000 175.69453183 1.32759495 72 1520553600 2018.03.09 00:00 175.78000000 175.78000000 175.78000000 175.78000000 175.70267166 1.27643325 74 1520553900 2018.03.09 00:05 175.78000000 175.99000000 175.78000000 175.99000000 175.73003626 1.18526496 27 1520554200 2018.03.09 00:10 175.99000000 175.99000000 175.99000000 175.99000000 175.75479471 1.07149501 49 1520554500 2018.03.09 00:15 175.99000000 175.99000000 175.46000000 175.99000000 175.77719522 0.96396351 61 1520554800 2018.03.09 00:20 175.99000000 175.61000000 175.47000000 175.99000000 175.76127186 0.90167501 35 1520555100 2018.03.09 00:25 175.61000000 175.11000000 175.11000000 175.61000000 175.69924597 0.88450717 52 1520555400 2018.03.09 00:30 175.11000000 174.67000000 174.59000000 175.11000000 175.60122255 0.86456766 93 1520555700 2018.03.09 00:35 174.67000000 173.37000000 173.28000000 174.67000000 175.38872516 1.06264544 105 1520556000 2018.03.09 00:40 173.38000000 173.62000000 173.38000000 173.62000000 175.22027515 1.21281372 104 1520556300 2018.03.09 00:45 173.62000000 173.39000000 173.24000000 173.62000000 175.04596323 1.36269368 70 1520556600 2018.03.09 00:50 173.39000000 173.39000000 173.39000000 173.39000000 174.88825244 1.46225936 70 1520556900 2018.03.09 00:55 173.39000000 172.40000000 172.36000000 173.41000000 174.65127602 1.60434671 118 1520557200 2018.03.09 01:00 172.41000000 172.77000000 172.41000000 172.77000000 174.47210688 1.65453538 106 1520557500 2018.03.09 01:05 172.77000000 173.38000000 172.77000000 173.38000000 174.36809670 1.57987367 87 1520557800 2018.03.09 01:10 173.38000000 173.49000000 173.38000000 173.49000000 174.28446844 1.49349127 59 1520558100 2018.03.09 01:15 173.49000000 174.02000000 173.49000000 174.02000000 174.25928097 1.41933499 53 1520558400 2018.03.09 01:20 174.02000000 174.29000000 174.02000000 174.29000000 174.26220659 1.31682444 38 1520558700 2018.03.09 01:25 174.30000000 174.34000000 174.28000000 174.34000000 174.26961549 1.20457977 43 1520559000 2018.03.09 01:30 174.34000000 174.34000000 174.34000000 174.34000000 174.27631877 1.14169785 61 1520559300 2018.03.09 01:35 174.34000000 173.46000000 173.41000000 174.34000000 174.19857413 1.10851326 60 1520559600 2018.03.09 01:40 173.46000000 173.59000000 173.46000000 173.59000000 174.14061469 1.05887685 46 1520559900 2018.03.09 01:45 173.59000000 173.38000000 173.05000000 173.59000000 174.06817519 0.98405150 42 1520560200 2018.03.09 01:50 173.38000000 173.67000000 173.38000000 173.67000000 174.03025375 0.88394510 67 1520560500 2018.03.09 01:55 173.67000000 172.96000000 172.84000000 173.67000000 173.92832482 0.77614858 81 1520560800 2018.03.09 02:00 172.97000000 173.78000000 172.97000000 173.78000000 173.91419865 0.67456251 70 1520561100 2018.03.09 02:05 173.78000000 174.56000000 173.78000000 174.93000000 173.97570354 0.66443355 96 1520561400 2018.03.09 02:10 174.56000000 174.64000000 174.56000000 174.64000000 174.03896987 0.69689388 93 1520561700 2018.03.09 02:15 174.64000000 174.13000000 174.13000000 174.64000000 174.04763940 0.68556453 65 1520562000 2018.03.09 02:20 174.13000000 174.25000000 174.13000000 174.25000000 174.06691184 0.69009443 52 1520562300 2018.03.09 02:25 174.26000000 174.47000000 173.96000000 174.47000000 174.10530119 0.69717975 54 1520562600 2018.03.09 02:30 174.47000000 173.95000000 173.90000000 174.47000000 174.09051060 0.67281353 35 1520562900 2018.03.09 02:35 173.95000000 173.40000000 173.40000000 173.95000000 174.02474769 0.55268750 14 1520563200 2018.03.09 02:40 173.40000000 173.59000000 173.40000000 173.59000000 173.98334314 0.47570444 40 1520563500 2018.03.09 02:45 173.59000000 173.63000000 173.59000000 173.63000000 173.94969142 0.45788359 55 1520563800 2018.03.09 02:50 173.63000000 173.79000000 173.63000000 173.79000000 173.93448271 0.44659990 62 1520564100 2018.03.09 02:55 173.79000000 173.79000000 173.79000000 173.79000000 173.92072245 0.44652402 73 1520564400 2018.03.09 03:00 173.79000000 173.36000000 173.23000000 173.79000000 173.86732031 0.45167625 71 1520564700 2018.03.09 03:05 173.37000000 173.07000000 172.69000000 173.37000000 173.79138505 0.46768102 55 1520565000 2018.03.09 03:10 173.06000000 173.35000000 172.91000000 173.35000000 173.74934837 0.45929151 89 1520565300 2018.03.09 03:15 173.35000000 172.76000000 172.68000000 173.35000000 173.65512472 0.50637170 50 1520565600 2018.03.09 03:20 172.76000000 172.14000000 171.64000000 172.76000000 173.51082713 0.62093589 135 1520565900 2018.03.09 03:25 172.14000000 172.49000000 171.27000000 172.49000000 173.41360550 0.67931011 101 1520566200 2018.03.09 03:30 172.49000000 172.49000000 172.49000000 172.49000000 173.32564307 0.72735257 51 1520566500 2018.03.09 03:35 172.49000000 170.74000000 170.74000000 172.49000000 173.07939135 0.98145455 46 1520566800 2018.03.09 03:40 170.74000000 167.10000000 166.92000000 170.74000000 172.50992550 1.74844093 85 1520567100 2018.03.09 03:45 166.90000000 164.49000000 164.16000000 167.09000000 171.74612308 2.59915320 160 1520567400 2018.03.09 03:50 164.63000000 165.10000000 164.51000000 166.62000000 171.11315897 3.06589983 148 1520567700 2018.03.09 03:55 165.10000000 165.94000000 164.86000000 166.34000000 170.62047717 3.33148830 216 1520568000 2018.03.09 04:00 166.00000000 165.07000000 164.65000000 166.60000000 170.09186029 3.59314899 123 1520568300 2018.03.09 04:05 165.00000000 164.11000000 164.11000000 165.00000000 169.52215931 3.84440255 79 1520568600 2018.03.09 04:10 164.11000000 164.11000000 164.11000000 164.11000000 169.00671557 4.03174634 43 1520568900 2018.03.09 04:15 164.11000000 163.87000000 163.62000000 164.58000000 168.51750456 4.19229144 134 1520569200 2018.03.09 04:20 163.87000000 163.22000000 161.73000000 164.06000000 168.01298032 4.32047115 112 1520569500 2018.03.09 04:25 163.30000000 165.41000000 163.30000000 165.66000000 167.76507743 4.22957227 172 1520569800 2018.03.09 04:30 165.42000000 165.23000000 164.48000000 165.57000000 167.52364149 4.09348782 207 1520570100 2018.03.09 04:35 165.23000000 165.81000000 164.70000000 165.85000000 167.36043753 3.88843751 135 1520570400 2018.03.09 04:40 165.82000000 166.34000000 165.69000000 166.73000000 167.26325301 3.66557571 158 1520570700 2018.03.09 04:45 166.35000000 165.40000000 165.40000000 166.35000000 167.08580034 3.45744384 69 1520571000 2018.03.09 04:50 165.16000000 164.88000000 164.35000000 165.68000000 166.87572412 3.18966197 134 1520571300 2018.03.09 04:55 164.89000000 165.65000000 164.89000000 165.83000000 166.75898849 2.90498684 109 1520571600 2018.03.09 05:00 165.51000000 164.66000000 164.17000000 165.57000000 166.55908482 2.64389182 120 1520571900 2018.03.09 05:05 164.65000000 165.31000000 164.50000000 165.45000000 166.44012436 2.26499614 194 1520572200 2018.03.09 05:10 165.27000000 164.85000000 164.30000000 165.83000000 166.28868395 1.76740791 128 1520572500 2018.03.09 05:15 164.86000000 164.02000000 164.02000000 165.11000000 166.07261881 1.37567687 98 1520572800 2018.03.09 05:20 163.57000000 164.92000000 163.18000000 164.92000000 165.96284559 1.29035839 125 1520573100 2018.03.09 05:25 164.76000000 164.03000000 164.00000000 164.89000000 165.77876506 1.17671338 57 1520573400 2018.03.09 05:30 164.02000000 164.38000000 164.02000000 164.73000000 165.64554934 1.11019692 69 1520573700 2018.03.09 05:35 164.29000000 165.28000000 164.29000000 165.42000000 165.61073511 1.08588029 103 1520574000 2018.03.09 05:40 165.25000000 164.87000000 164.87000000 165.44000000 165.54018891 1.04163718 61 1520574300 2018.03.09 05:45 164.80000000 164.92000000 164.69000000 165.50000000 165.48112330 0.96170091 67 1520574600 2018.03.09 05:50 164.86000000 165.08000000 164.50000000 165.09000000 165.44292108 0.89245186 60 1520574900 2018.03.09 05:55 165.09000000 164.93000000 164.82000000 165.27000000 165.39407146 0.80067290 103 1520575200 2018.03.09 06:00 164.93000000 163.00000000 162.72000000 164.96000000 165.16606465 0.73493342 137 1520575500 2018.03.09 06:05 162.78000000 161.73000000 161.73000000 162.91000000 164.83882040 0.98577293 1011 1520575800 2018.03.09 06:10 161.73000000 161.73000000 161.73000000 161.73000000 164.54274227 1.17786291 47 1520576100 2018.03.09 06:15 161.73000000 160.00000000 159.50000000 161.73000000 164.11010014 1.52156569 79 1520576400 2018.03.09 06:20 160.00000000 160.23000000 159.50000000 160.73000000 163.74056680 1.69401238 138 1520576700 2018.03.09 06:25 160.23000000 158.99000000 158.98000000 160.23000000 163.28813186 2.00098588 66 1520577000 2018.03.09 06:30 158.99000000 158.50000000 157.62000000 158.99000000 162.83211931 2.30034203 57 1520577300 2018.03.09 06:35 158.50000000 159.36000000 158.50000000 159.36000000 162.50144128 2.39662929 95 1520577600 2018.03.09 06:40 158.70000000 159.52000000 158.70000000 159.57000000 162.21749449 2.48908617 122 1520577900 2018.03.09 06:45 159.52000000 159.52000000 159.52000000 159.52000000 161.96059025 2.50773825 41 1520578200 2018.03.09 06:50 159.52000000 159.76000000 158.76000000 161.50000000 161.75101023 2.50476726 82 1520578500 2018.03.09 06:55 159.76000000 158.32000000 158.32000000 159.76000000 161.42424735 2.61613094 140 1520578800 2018.03.09 07:00 158.32000000 158.44000000 157.51000000 158.45000000 161.14003332 2.62218657 122 1520579100 2018.03.09 07:05 158.41000000 161.08000000 158.41000000 161.26000000 161.13431586 2.54212318 176 1520579400 2018.03.09 07:10 161.08000000 160.38000000 160.38000000 161.43000000 161.06247625 2.44754912 169 1520579700 2018.03.09 07:15 160.38000000 161.11000000 160.38000000 161.32000000 161.06700232 2.25857366 136 1520580000 2018.03.09 07:20 160.90000000 160.41000000 160.27000000 161.12000000 161.00443067 2.09198934 163 1520580300 2018.03.09 07:25 160.42000000 159.68000000 159.68000000 160.42000000 160.87829442 1.89961142 53 1520580600 2018.03.09 07:30 159.68000000 159.95000000 159.68000000 160.58000000 160.78988543 1.63710570 71 1520580900 2018.03.09 07:35 159.95000000 160.10000000 159.88000000 160.61000000 160.72418205 1.32638520 76 1520581200 2018.03.09 07:40 160.10000000 161.04000000 160.10000000 161.04000000 160.75425995 1.24508513 96 1520581500 2018.03.09 07:45 161.04000000 158.53000000 158.51000000 161.04000000 160.54242567 1.18505410 70 1520581800 2018.03.09 07:50 158.54000000 158.63000000 157.80000000 158.84000000 160.36028989 1.11122040 131 1520582100 2018.03.09 07:55 158.70000000 158.50000000 158.01000000 158.76000000 160.18311943 1.07899382 102 1520582400 2018.03.09 08:00 158.50000000 157.10000000 157.10000000 158.50000000 159.88948901 1.13698571 50 1520582700 2018.03.09 08:05 157.06000000 156.54000000 156.29000000 157.06000000 159.57049005 1.24655398 44 1520583000 2018.03.09 08:10 156.90000000 158.02000000 156.79000000 158.62000000 159.42282433 1.24842847 171 1520583300 2018.03.09 08:15 158.21000000 159.76000000 158.21000000 159.88000000 159.45493630 1.25368566 147 1520583600 2018.03.09 08:20 159.76000000 160.87000000 159.76000000 161.50000000 159.58970427 1.30694683 256 1520583900 2018.03.09 08:25 160.88000000 160.91000000 159.51000000 160.99000000 159.71544672 1.35806338 177 1520584200 2018.03.09 08:30 160.94000000 161.23000000 160.94000000 162.05000000 159.85968989 1.42591564 177 1520584500 2018.03.09 08:35 161.22000000 160.91000000 160.60000000 161.45000000 159.95971943 1.42123765 70 1520584800 2018.03.09 08:40 160.87000000 161.51000000 160.38000000 161.66000000 160.10736520 1.44559049 124 1520585100 2018.03.09 08:45 161.51000000 161.25000000 160.70000000 161.51000000 160.21618756 1.47708193 113 1520585400 2018.03.09 08:50 161.25000000 161.47000000 161.24000000 161.47000000 160.33559827 1.53444927 89 1520585700 2018.03.09 08:55 161.47000000 164.93000000 161.47000000 164.93000000 160.77316034 1.95102369 100 1520586000 2018.03.09 09:00 164.93000000 163.81000000 162.22000000 165.05000000 161.06238316 2.15750049 159 1520586300 2018.03.09 09:05 163.81000000 163.42000000 163.16000000 163.83000000 161.28691810 2.27470254 86 1520586600 2018.03.09 09:10 163.42000000 164.35000000 163.11000000 164.35000000 161.57864018 2.45239399 132 1520586900 2018.03.09 09:15 164.35000000 163.47000000 163.40000000 164.50000000 161.75876969 2.52828698 115 1520587200 2018.03.09 09:20 163.47000000 163.90000000 162.50000000 163.90000000 161.96269639 2.63910009 144 1520587500 2018.03.09 09:25 163.90000000 164.24000000 163.30000000 164.24000000 162.17958245 2.64482060 115 1520587800 2018.03.09 09:30 164.24000000 164.64000000 164.24000000 164.86000000 162.41390793 2.64985440 111 1520588100 2018.03.09 09:35 164.64000000 163.73000000 163.73000000 166.43000000 162.53925003 2.55171611 114 1520588400 2018.03.09 09:40 163.73000000 162.09000000 162.00000000 163.73000000 162.49646431 2.23657172 104 1520588700 2018.03.09 09:45 162.09000000 163.06000000 162.09000000 163.06000000 162.55013438 1.80546424 105 1520589000 2018.03.09 09:50 163.19000000 163.25000000 163.07000000 163.35000000 162.61678825 1.50018292 71 1520589300 2018.03.09 09:55 163.25000000 163.25000000 163.25000000 163.25000000 162.67709413 1.35732278 55 1520589600 2018.03.09 10:00 163.25000000 161.91000000 161.59000000 163.25000000 162.60403754 1.31965120 104 1520589900 2018.03.09 10:05 161.91000000 162.87000000 161.33000000 162.87000000 162.62936730 1.25853434 101 1520590200 2018.03.09 10:10 162.87000000 161.99000000 161.73000000 162.87000000 162.56847518 1.24723145 116 1520590500 2018.03.09 10:15 161.99000000 162.79000000 161.99000000 162.80000000 162.58957278 1.18265716 100 1520590800 2018.03.09 10:20 162.79000000 163.73000000 162.11000000 163.81000000 162.69818490 1.13269618 116 1520591100 2018.03.09 10:25 163.73000000 164.49000000 163.28000000 164.49000000 162.86883395 1.06708539 110 1520591400 2018.03.09 10:30 164.49000000 163.71000000 163.71000000 164.57000000 162.94894501 0.99220339 73 1520591700 2018.03.09 10:35 163.70000000 164.62000000 163.59000000 165.20000000 163.10809310 0.88803792 86 1520592000 2018.03.09 10:40 164.62000000 164.19000000 164.02000000 164.74000000 163.21113185 0.86916556 84 1520592300 2018.03.09 10:45 164.19000000 164.15000000 163.26000000 164.19000000 163.30054787 0.86592875 79 1520592600 2018.03.09 10:50 164.15000000 163.69000000 163.25000000 164.15000000 163.33763855 0.83053111 95 1520592900 2018.03.09 10:55 163.69000000 161.69000000 161.47000000 163.69000000 163.18072059 0.93202960 181 1520593200 2018.03.09 11:00 161.76000000 163.05000000 161.76000000 164.71000000 163.16827101 0.92098297 136 1520593500 2018.03.09 11:05 163.07000000 162.04000000 162.04000000 163.13000000 163.06081663 0.93962506 44 1520593800 2018.03.09 11:10 162.04000000 161.28000000 159.85000000 162.04000000 162.89121504 0.97555225 128 1520594100 2018.03.09 11:15 161.28000000 161.53000000 161.28000000 162.01000000 162.76157552 1.02281177 94 1520594400 2018.03.09 11:20 161.54000000 161.99000000 161.28000000 161.99000000 162.68809213 1.04331642 74 1520594700 2018.03.09 11:25 162.01000000 161.71000000 161.05000000 162.23000000 162.59494050 1.08486445 80 1520595000 2018.03.09 11:30 161.71000000 160.68000000 160.04000000 161.71000000 162.41256522 1.19800246 65 1520595300 2018.03.09 11:35 160.69000000 160.33000000 160.03000000 161.36000000 162.21422567 1.31886918 60 1520595600 2018.03.09 11:40 160.34000000 158.26000000 158.22000000 160.65000000 161.83763275 1.68168931 121 1520595900 2018.03.09 11:45 157.81000000 158.97000000 157.11000000 159.49000000 161.56452487 1.86622103 179 1520596200 2018.03.09 11:50 158.97000000 160.38000000 158.97000000 160.97000000 161.45171298 1.92142312 169 1520596500 2018.03.09 11:55 160.28000000 159.61000000 159.52000000 160.28000000 161.27631174 1.99919273 109 1520596800 2018.03.09 12:00 159.64000000 159.13000000 158.51000000 159.72000000 161.07190110 2.04248208 151 1520597100 2018.03.09 12:05 159.14000000 160.56000000 158.88000000 160.56000000 161.02314861 1.91113524 131 1520597400 2018.03.09 12:10 160.56000000 161.86000000 160.56000000 162.23000000 161.10284875 1.80528914 178 1520597700 2018.03.09 12:15 161.43000000 163.01000000 161.29000000 163.01000000 161.28448220 1.65694299 120 1520598000 2018.03.09 12:20 163.02000000 162.18000000 161.97000000 163.52000000 161.36976961 1.53858055 113 1520598300 2018.03.09 12:25 162.19000000 163.10000000 162.19000000 163.15000000 161.53455345 1.48196926 109 1520598600 2018.03.09 12:30 163.30000000 162.36000000 162.33000000 163.33000000 161.61316741 1.43491672 135 1520598900 2018.03.09 12:35 162.24000000 162.57000000 162.05000000 162.71000000 161.70429432 1.47736424 83 1520599200 2018.03.09 12:40 162.47000000 160.97000000 160.95000000 162.59000000 161.63436153 1.42934441 98 1520599500 2018.03.09 12:45 160.85000000 161.28000000 160.49000000 162.17000000 161.60061281 1.41609954 184 1520599800 2018.03.09 12:50 161.62000000 162.66000000 161.41000000 163.31000000 161.70150683 1.46833535 189 1520600100 2018.03.09 12:55 162.66000000 163.03000000 162.66000000 164.01000000 161.82802999 1.54194609 151 1520600400 2018.03.09 13:00 163.02000000 164.16000000 163.02000000 164.16000000 162.05012237 1.70706434 79 1520600700 2018.03.09 13:05 164.16000000 163.22000000 163.00000000 164.16000000 162.16153929 1.76930292 61 1520601000 2018.03.09 13:10 163.22000000 162.99000000 162.69000000 163.22000000 162.24044031 1.77782145 39 1520601300 2018.03.09 13:15 163.05000000 164.08000000 162.88000000 164.08000000 162.41563647 1.83323795 103 1520601600 2018.03.09 13:20 164.08000000 163.54000000 163.20000000 164.08000000 162.52271871 1.63236861 44 1520601900 2018.03.09 13:25 163.54000000 163.24000000 161.50000000 163.54000000 162.59103122 1.45206668 100 1520602200 2018.03.09 13:30 163.25000000 163.19000000 162.29000000 163.31000000 162.64807586 1.38356033 45 1520602500 2018.03.09 13:35 163.19000000 163.41000000 162.81000000 163.49000000 162.72064007 1.22662442 57 1520602800 2018.03.09 13:40 163.46000000 165.17000000 163.46000000 165.20000000 162.95391244 1.07879661 58 1520603100 2018.03.09 13:45 165.25000000 167.54000000 164.80000000 167.54000000 163.39068268 1.38704359 138 1520603400 2018.03.09 13:50 167.54000000 168.54000000 167.54000000 168.65000000 163.88109386 1.80389198 82 1520603700 2018.03.09 13:55 168.02000000 169.62000000 168.02000000 169.62000000 164.42765635 2.28117441 68 1520604000 2018.03.09 14:00 169.63000000 170.45000000 169.60000000 171.98000000 165.00121288 2.70008634 131 1520604300 2018.03.09 14:05 170.53000000 169.62000000 168.92000000 170.91000000 165.44109737 2.95612995 141 1520604600 2018.03.09 14:10 169.62000000 169.19000000 168.63000000 169.62000000 165.79813572 3.07633555 149 1520604900 2018.03.09 14:15 169.19000000 169.43000000 168.48000000 169.43000000 166.14402755 3.17643469 122 1520605200 2018.03.09 14:20 169.43000000 169.99000000 168.87000000 169.99000000 166.51031064 3.15236538 90 1520605500 2018.03.09 14:25 169.99000000 171.23000000 169.99000000 171.49000000 166.95980487 3.18604760 139 1520605800 2018.03.09 14:30 171.23000000 170.33000000 169.91000000 171.23000000 167.28077583 3.18266446 130 1520606100 2018.03.09 14:35 170.33000000 170.32000000 170.32000000 170.33000000 167.57022575 3.15523123 77 1520606400 2018.03.09 14:40 170.32000000 170.89000000 169.79000000 170.89000000 167.88639473 3.19314894 66 1520606700 2018.03.09 14:45 170.90000000 172.13000000 170.90000000 172.13000000 168.29054761 3.20709794 77 1520607000 2018.03.09 14:50 172.14000000 172.91000000 172.14000000 173.91000000 168.73049546 3.19136410 101 1520607300 2018.03.09 14:55 172.91000000 172.36000000 172.28000000 172.95000000 169.07616256 3.15179201 87 1520607600 2018.03.09 15:00 172.36000000 172.69000000 172.36000000 173.29000000 169.42033755 3.02452851 58 1520607900 2018.03.09 15:05 172.69000000 172.76000000 172.69000000 172.76000000 169.73840064 2.79102185 95 1520608200 2018.03.09 15:10 172.76000000 172.18000000 171.94000000 172.77000000 169.97093392 2.42044084 87 1520608500 2018.03.09 15:15 172.18000000 172.28000000 172.18000000 172.28000000 170.19084497 1.94849508 78 1520608800 2018.03.09 15:20 172.29000000 171.78000000 171.77000000 172.33000000 170.34219307 1.58029888 98 1520609100 2018.03.09 15:25 171.78000000 171.29000000 170.59000000 171.78000000 170.43246040 1.42798062 82 1520609400 2018.03.09 15:30 171.29000000 170.73000000 170.66000000 171.29000000 170.46079750 1.35164547 69 1520609700 2018.03.09 15:35 170.73000000 170.19000000 169.62000000 170.73000000 170.43500726 1.35308344 89 1520610000 2018.03.09 15:40 170.19000000 170.61000000 170.19000000 170.61000000 170.45167324 1.34497224 108 1520610300 2018.03.09 15:45 170.61000000 171.01000000 170.61000000 171.79000000 170.50484721 1.30828207 125 1520610600 2018.03.09 15:50 171.01000000 171.24000000 171.01000000 171.24000000 170.57486177 1.24229236 67 1520610900 2018.03.09 15:55 171.24000000 170.87000000 170.37000000 171.24000000 170.60297017 1.19879269 72 1520611200 2018.03.09 16:00 170.87000000 172.13000000 170.87000000 172.13000000 170.74840158 1.13849198 135 1520611500 2018.03.09 16:05 172.13000000 173.22000000 172.08000000 173.22000000 170.98379191 1.11641513 73 1520611800 2018.03.09 16:10 173.27000000 172.73000000 172.32000000 173.49000000 171.15009744 1.07777071 163 1520612100 2018.03.09 16:15 172.61000000 173.01000000 172.61000000 173.01000000 171.32723102 1.04083869 97 1520612400 2018.03.09 16:20 173.01000000 174.74000000 172.77000000 175.37000000 171.65225663 1.13863575 99 1520612700 2018.03.09 16:25 174.74000000 176.25000000 174.74000000 176.25000000 172.09013695 1.41815954 125 1520613000 2018.03.09 16:30 176.25000000 176.99000000 176.05000000 177.00000000 172.55679058 1.74845746 87 1520613300 2018.03.09 16:35 176.99000000 176.43000000 176.12000000 177.00000000 172.92566767 1.96666316 76 1520613600 2018.03.09 16:40 176.43000000 176.71000000 176.43000000 176.98000000 173.28608027 2.18176071 64 1520613900 2018.03.09 16:45 176.71000000 178.75000000 176.71000000 178.75000000 173.80645358 2.57761342 94 1520614200 2018.03.09 16:50 178.75000000 178.98000000 177.78000000 178.98000000 174.29917228 2.89789948 106 1520614500 2018.03.09 16:55 178.98000000 180.68000000 178.98000000 180.68000000 174.90687016 3.32618459 25 1520614800 2018.03.09 17:00 180.80000000 178.50000000 177.98000000 180.82000000 175.24907300 3.43289709 106 1520615100 2018.03.09 17:05 178.51000000 177.53000000 177.52000000 178.68000000 175.46630415 3.40669843 101 1520615400 2018.03.09 17:10 177.53000000 176.23000000 176.23000000 178.02000000 175.53903708 3.25722625 154 1520615700 2018.03.09 17:15 176.23000000 176.12000000 176.04000000 176.60000000 175.59436689 3.04029519 110 1520616000 2018.03.09 17:20 176.12000000 177.73000000 176.12000000 177.73000000 175.79776052 2.88306308 111 1520616300 2018.03.09 17:25 177.73000000 176.16000000 175.94000000 177.73000000 175.83225951 2.67898612 86 1520616600 2018.03.09 17:30 176.16000000 176.37000000 176.16000000 176.84000000 175.88347289 2.47421875 115 1520616900 2018.03.09 17:35 176.36000000 176.87000000 176.36000000 176.87000000 175.97742786 2.20068426 101 1520617200 2018.03.09 17:40 176.87000000 177.19000000 176.87000000 177.56000000 176.09291092 2.01377509 129 1520617500 2018.03.09 17:45 177.19000000 177.91000000 177.19000000 178.14000000 176.26596702 1.89604663 102 1520617800 2018.03.09 17:50 177.91000000 177.31000000 176.90000000 177.98000000 176.36539873 1.69814028 93 1520618100 2018.03.09 17:55 177.31000000 176.89000000 176.78000000 177.31000000 176.41536076 1.50063536 51 1520618400 2018.03.09 18:00 176.89000000 176.90000000 175.84000000 177.26000000 176.46151688 1.42879953 164 1520618700 2018.03.09 18:05 176.90000000 178.52000000 176.90000000 178.59000000 176.65756289 1.38074817 107 1520619000 2018.03.09 18:10 178.52000000 177.70000000 177.69000000 178.52000000 176.75684261 1.34276532 104 1520619300 2018.03.09 18:15 177.70000000 175.79000000 175.50000000 177.82000000 176.66476236 1.40679577 133 1520619600 2018.03.09 18:20 175.79000000 173.93000000 173.35000000 175.80000000 176.40430881 1.65928203 129 1520619900 2018.03.09 18:25 173.93000000 171.80000000 171.50000000 173.93000000 175.96580321 2.05274804 108 1520620200 2018.03.09 18:30 171.80000000 171.76000000 171.69000000 173.01000000 175.56525052 2.30391824 145 1520620500 2018.03.09 18:35 171.76000000 173.10000000 171.70000000 173.10000000 175.33046476 2.15970881 163 1520620800 2018.03.09 18:40 173.10000000 172.32000000 172.00000000 173.10000000 175.04375383 2.24225416 112 1520621100 2018.03.09 18:45 172.32000000 172.32000000 171.32000000 172.33000000 174.78434870 2.33865709 117 1520621400 2018.03.09 18:50 172.32000000 171.96000000 171.71000000 172.32000000 174.51536311 2.48690748 82 1520621700 2018.03.09 18:55 171.96000000 172.31000000 171.36000000 172.33000000 174.30532853 2.57846843 106 1520622000 2018.03.09 19:00 172.31000000 173.68000000 171.73000000 173.68000000 174.24577343 2.48447713 139 1520622300 2018.03.09 19:05 173.68000000 175.39000000 173.68000000 175.81000000 174.35474739 2.42943439 146 1520622600 2018.03.09 19:10 175.40000000 175.94000000 175.13000000 175.94000000 174.50572383 2.37884186 107 1520622900 2018.03.09 19:15 175.94000000 176.12000000 175.82000000 176.47000000 174.65946442 2.32361407 96 1520623200 2018.03.09 19:20 176.12000000 176.59000000 176.12000000 176.59000000 174.84332495 2.28173010 63 1520623500 2018.03.09 19:25 176.59000000 176.65000000 176.59000000 176.65000000 175.01538924 2.21966763 27 1520623800 2018.03.09 19:30 176.65000000 175.80000000 175.08000000 177.00000000 175.09011407 2.17627600 126 1520624100 2018.03.09 19:35 175.82000000 175.85000000 175.50000000 176.89000000 175.16248416 2.15908772 119 1520624400 2018.03.09 19:40 175.85000000 175.67000000 175.13000000 175.85000000 175.21081900 2.13880845 110 1520624700 2018.03.09 19:45 175.67000000 176.82000000 175.67000000 176.82000000 175.36407434 2.09160544 104 1520625000 2018.03.09 19:50 176.82000000 176.01000000 175.03000000 176.82000000 175.42559107 2.05769533 95 1520625300 2018.03.09 19:55 176.01000000 175.51000000 175.17000000 176.01000000 175.43363001 2.05989092 42 1520625600 2018.03.09 20:00 175.51000000 177.10000000 175.51000000 177.10000000 175.59233192 2.13251481 91 1520625900 2018.03.09 20:05 177.10000000 177.28000000 177.10000000 178.02000000 175.75306221 2.05339719 97 1520626200 2018.03.09 20:10 177.28000000 176.69000000 176.12000000 177.28000000 175.84229438 1.89148388 63 1520626500 2018.03.09 20:15 176.92000000 177.70000000 176.92000000 177.70000000 176.01921872 1.88870172 66 1520626800 2018.03.09 20:20 177.71000000 179.44000000 177.71000000 179.44000000 176.34500742 1.93782454 148 1520627100 2018.03.09 20:25 179.44000000 179.54000000 178.72000000 179.54000000 176.64929243 1.92242053 138 1520627400 2018.03.09 20:30 179.54000000 178.98000000 178.91000000 179.54000000 176.87126458 1.73321378 48 1520627700 2018.03.09 20:35 178.98000000 180.27000000 178.98000000 180.27000000 177.19495366 1.63061742 129 1520628000 2018.03.09 20:40 180.27000000 179.68000000 179.29000000 180.27000000 177.43162474 1.55772996 116 1520628300 2018.03.09 20:45 179.68000000 178.20000000 177.93000000 179.68000000 177.50480334 1.50778688 78 1520628600 2018.03.09 20:50 178.20000000 179.07000000 177.78000000 179.07000000 177.65386969 1.52068717 131 1520628900 2018.03.09 20:55 179.07000000 179.03000000 178.52000000 179.07000000 177.78492972 1.52394493 57 1520629200 2018.03.09 21:00 179.03000000 179.03000000 179.03000000 179.03000000 177.90350784 1.53588189 25 1520629500 2018.03.09 21:05 179.03000000 178.72000000 178.27000000 179.03000000 177.98126900 1.52735522 39 1520629800 2018.03.09 21:10 178.72000000 176.71000000 175.35000000 178.72000000 177.86019576 1.47045166 125 1520630100 2018.03.09 21:15 176.71000000 176.34000000 174.50000000 176.71000000 177.71541521 1.45092393 159 1520630400 2018.03.09 21:20 176.41000000 176.24000000 175.57000000 176.48000000 177.57489948 1.44274529 108 1520630700 2018.03.09 21:25 176.24000000 175.53000000 175.52000000 176.31000000 177.38014715 1.55194899 117 1520631000 2018.03.09 21:30 175.53000000 175.51000000 174.92000000 175.53000000 177.20203789 1.63737214 120 1520631300 2018.03.09 21:35 175.51000000 176.37000000 175.49000000 176.52000000 177.12279619 1.63854513 140 1520631600 2018.03.09 21:40 176.38000000 176.50000000 176.38000000 176.50000000 177.06348227 1.67121942 90 1520631900 2018.03.09 21:45 176.50000000 175.89000000 175.86000000 176.61000000 176.95172205 1.74078773 107 1520632200 2018.03.09 21:50 175.89000000 176.25000000 175.89000000 176.62000000 176.88489138 1.77839898 81 1520632500 2018.03.09 21:55 176.31000000 177.64000000 176.31000000 178.06000000 176.95680649 1.74332062 99 1520632800 2018.03.09 22:00 177.64000000 178.07000000 177.24000000 178.07000000 177.06282492 1.62819795 88 1520633100 2018.03.09 22:05 178.07000000 178.58000000 178.07000000 179.08000000 177.20731778 1.52188302 68 1520633400 2018.03.09 22:10 178.58000000 178.51000000 177.83000000 178.58000000 177.33138275 1.46971966 105 1520633700 2018.03.09 22:15 178.51000000 179.83000000 178.02000000 179.84000000 177.56934630 1.40583784 104 1520634000 2018.03.09 22:20 179.83000000 179.85000000 179.83000000 179.85000000 177.78655142 1.43191885 45 1520634300 2018.03.09 22:25 179.85000000 179.29000000 179.25000000 179.85000000 177.92973700 1.48830163 33 1520634600 2018.03.09 22:30 179.29000000 179.63000000 179.29000000 179.63000000 178.09166681 1.55015254 49 1520634900 2018.03.09 22:35 179.63000000 179.06000000 177.61000000 179.63000000 178.18388901 1.57820423 99 1520635200 2018.03.09 22:40 179.06000000 178.78000000 178.49000000 179.06000000 178.24066149 1.59211845 93 1520635500 2018.03.09 22:45 178.78000000 180.39000000 178.78000000 180.39000000 178.44536039 1.73139457 63 1520635800 2018.03.09 22:50 180.39000000 181.49000000 180.36000000 182.30000000 178.73532607 1.91317866 146 1520636100 2018.03.09 22:55 181.49000000 182.73000000 181.49000000 183.23000000 179.11577121 2.15450502 107 1520636400 2018.03.09 23:00 182.76000000 182.98000000 182.47000000 182.98000000 179.48379300 2.33616915 96 1520636700 2018.03.09 23:05 182.98000000 182.77000000 182.08000000 182.98000000 179.79676509 2.36918624 147 1520637000 2018.03.09 23:10 182.77000000 184.57000000 182.59000000 184.57000000 180.25135889 2.51935738 139 1520637300 2018.03.09 23:15 184.57000000 185.59000000 184.57000000 185.69000000 180.75980090 2.75942667 138 1520637600 2018.03.09 23:20 185.59000000 185.02000000 184.87000000 185.59000000 181.16553415 2.84868570 97 1520637900 2018.03.09 23:25 185.02000000 186.44000000 184.93000000 186.57000000 181.66786423 2.94281792 132 1520638200 2018.03.09 23:30 186.44000000 185.85000000 184.74000000 186.44000000 182.06616288 2.91137272 142 1520638500 2018.03.09 23:35 185.85000000 185.77000000 184.92000000 186.18000000 182.41890927 2.91939915 122 1520638800 2018.03.09 23:40 185.83000000 187.12000000 185.79000000 187.13000000 182.86663220 3.01123524 132 1520639100 2018.03.09 23:45 187.01000000 186.11000000 186.11000000 187.34000000 183.17552437 2.99026417 181 1520639400 2018.03.09 23:50 185.88000000 184.88000000 184.83000000 186.14000000 183.33785538 2.84814931 162