Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 77.89600000 77.91700000 0.00100000 3.00000000 21.00000000 0.00100000 0.89139271 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 77.04000000 77.04400000 77.03700000 77.06500000 77.04400000 0.00000000 196 1519852500 2018.02.28 21:15 77.04400000 77.04000000 77.03000000 77.05500000 77.04361905 0.00000000 222 1519852800 2018.02.28 21:20 77.04100000 77.05900000 77.02600000 77.06200000 77.04508390 0.00000000 244 1519853100 2018.02.28 21:25 77.05900000 77.03300000 77.03300000 77.06900000 77.04393305 0.00000000 178 1519853400 2018.02.28 21:30 77.03300000 77.01500000 77.00600000 77.04000000 77.04117752 0.00000000 227 1519853700 2018.02.28 21:35 77.01000000 76.98700000 76.98700000 77.02400000 77.03601776 0.00000000 252 1519854000 2018.02.28 21:40 76.98700000 76.97500000 76.97000000 76.99100000 77.03020654 0.00000000 227 1519854300 2018.02.28 21:45 76.97500000 76.99900000 76.96800000 77.00000000 77.02723449 0.00000000 252 1519854600 2018.02.28 21:50 76.99200000 76.96500000 76.95400000 76.99900000 77.02130740 0.00000000 436 1519854900 2018.02.28 21:55 76.96500000 76.93100000 76.91400000 76.97000000 77.01270669 0.00000000 574 1519855200 2018.02.28 22:00 76.93100000 76.89400000 76.88300000 76.96300000 77.00140129 0.00000000 742 1519855500 2018.02.28 22:05 76.89800000 76.92100000 76.87400000 76.92200000 76.99374403 0.00000000 392 1519855800 2018.02.28 22:10 76.92000000 76.92700000 76.90400000 76.93800000 76.98738745 0.00000000 307 1519856100 2018.02.28 22:15 76.92600000 76.88100000 76.88100000 76.92800000 76.97725532 0.00000000 284 1519856400 2018.02.28 22:20 76.88100000 76.86900000 76.85900000 76.91100000 76.96694529 0.00000000 586 1519856700 2018.02.28 22:25 76.86900000 76.88500000 76.86100000 76.90300000 76.95914097 0.00000000 380 1519857000 2018.02.28 22:30 76.88600000 76.88700000 76.88600000 76.92500000 76.95227040 0.00000000 321 1519857300 2018.02.28 22:35 76.88600000 76.92700000 76.87800000 76.93000000 76.94986370 0.00000000 265 1519857600 2018.02.28 22:40 76.93200000 76.93800000 76.91700000 76.94100000 76.94873382 0.00000000 181 1519857900 2018.02.28 22:45 76.93800000 76.87000000 76.86400000 76.93800000 76.94123536 0.06259683 462 1519858200 2018.02.28 22:50 76.86900000 76.92500000 76.85700000 76.93400000 76.93968914 0.05849680 446 1519858500 2018.02.28 22:55 76.92500000 76.93700000 76.92300000 76.95400000 76.93943303 0.05403692 298 1519858800 2018.02.28 23:00 76.94000000 76.95300000 76.90500000 76.95700000 76.94072512 0.04717043 352 1519859100 2018.02.28 23:05 76.95300000 76.93800000 76.86000000 76.95300000 76.94046559 0.04236521 285 1519859400 2018.02.28 23:10 76.93900000 76.92300000 76.91400000 76.94400000 76.93880220 0.03858670 296 1519859700 2018.02.28 23:15 76.92300000 76.93100000 76.92300000 76.94400000 76.93805913 0.03679786 102 1519860000 2018.02.28 23:20 76.93100000 76.94100000 76.90900000 76.95600000 76.93833921 0.03599031 242 1519860300 2018.02.28 23:25 76.94500000 76.93900000 76.92500000 76.95200000 76.93840215 0.03337309 180 1519860600 2018.02.28 23:30 76.93700000 76.92200000 76.90100000 76.93700000 76.93684004 0.03205091 213 1519860900 2018.02.28 23:35 76.92200000 76.88800000 76.88800000 76.92300000 76.93218860 0.03100683 183 1519861200 2018.02.28 23:40 76.88800000 76.89800000 76.88600000 76.91100000 76.92893255 0.02907948 200 1519861500 2018.02.28 23:45 76.89900000 76.92400000 76.89400000 76.94900000 76.92846278 0.02882634 235 1519861800 2018.02.28 23:50 76.92800000 76.88800000 76.88300000 76.92800000 76.92460918 0.02845926 162 1519862100 2018.02.28 23:55 76.88700000 76.89700000 76.87000000 76.89700000 76.92197974 0.02653443 170 1519862400 2018.03.01 00:00 76.87100000 76.89700000 76.85700000 76.90300000 76.91960071 0.02385971 149 1519862700 2018.03.01 00:05 76.89700000 76.86200000 76.83000000 76.89700000 76.91411493 0.02543041 432 1519863000 2018.03.01 00:10 76.86300000 76.85700000 76.83100000 76.87300000 76.90867541 0.02806759 192 1519863300 2018.03.01 00:15 76.85400000 76.88900000 76.85400000 76.89000000 76.90680157 0.02831991 174 1519863600 2018.03.01 00:20 76.88800000 76.88800000 76.88700000 76.89100000 76.90501094 0.02792448 23 1519863900 2018.03.01 00:25 76.88900000 76.89700000 76.88800000 76.89900000 76.90424799 0.02700804 31 1519864200 2018.03.01 00:30 76.89900000 76.91100000 76.88000000 76.91900000 76.90489104 0.02654211 258 1519864500 2018.03.01 00:35 76.91000000 76.90500000 76.87700000 76.91100000 76.90490142 0.02555157 252 1519864800 2018.03.01 00:40 76.90700000 76.86200000 76.83100000 76.91100000 76.90081557 0.02508319 330 1519865100 2018.03.01 00:45 76.86100000 76.90000000 76.85600000 76.90800000 76.90073790 0.02366627 414 1519865400 2018.03.01 00:50 76.89700000 76.86900000 76.86000000 76.90800000 76.89771524 0.02407849 596 1519865700 2018.03.01 00:55 76.86900000 76.84300000 76.83600000 76.87500000 76.89250426 0.02570872 230 1519866000 2018.03.01 01:00 76.84200000 76.82100000 76.82000000 76.85300000 76.88569433 0.02796381 422 1519866300 2018.03.01 01:05 76.82000000 76.86900000 76.82000000 76.87100000 76.88410440 0.02553601 256 1519866600 2018.03.01 01:10 76.87000000 76.85500000 76.84900000 76.87800000 76.88133255 0.02476107 213 1519866900 2018.03.01 01:15 76.85500000 76.84400000 76.83600000 76.85700000 76.87777707 0.02598473 261 1519867200 2018.03.01 01:20 76.84400000 76.82000000 76.81300000 76.84600000 76.87227449 0.02864059 243 1519867500 2018.03.01 01:25 76.82000000 76.81400000 76.79900000 76.82000000 76.86672454 0.02924377 225 1519867800 2018.03.01 01:30 76.81400000 76.84200000 76.80700000 76.84800000 76.86436982 0.02950329 230 1519868100 2018.03.01 01:35 76.84200000 76.83800000 76.82800000 76.84300000 76.86185841 0.02927762 142 1519868400 2018.03.01 01:40 76.83500000 76.86000000 76.83500000 76.87400000 76.86168142 0.02820980 273 1519868700 2018.03.01 01:45 76.86000000 76.87000000 76.85100000 76.88200000 76.86247366 0.02825352 305 1519869000 2018.03.01 01:50 76.87000000 76.86300000 76.84300000 76.87800000 76.86252379 0.02822635 189 1519869300 2018.03.01 01:55 76.86200000 76.84500000 76.82600000 76.86300000 76.86085486 0.02782199 351 1519869600 2018.03.01 02:00 76.84500000 76.79300000 76.77900000 76.85800000 76.85439249 0.03077491 591 1519869900 2018.03.01 02:05 76.79200000 76.81100000 76.77100000 76.81600000 76.85025987 0.03075237 689 1519870200 2018.03.01 02:10 76.81300000 76.83900000 76.80600000 76.85800000 76.84918750 0.02764424 493 1519870500 2018.03.01 02:15 76.83900000 76.81500000 76.80400000 76.84200000 76.84593155 0.02532653 507 1519870800 2018.03.01 02:20 76.81300000 76.77500000 76.76100000 76.83900000 76.83917617 0.02891583 965 1519871100 2018.03.01 02:25 76.77700000 76.74500000 76.72800000 76.77700000 76.83020701 0.03222190 973 1519871400 2018.03.01 02:30 76.74200000 76.69300000 76.68400000 76.75400000 76.81713967 0.04336085 1355 1519871700 2018.03.01 02:35 76.69300000 76.76100000 76.68900000 76.76200000 76.81179304 0.04526638 802 1519872000 2018.03.01 02:40 76.76200000 76.75900000 76.74600000 76.79200000 76.80676513 0.04740487 582 1519872300 2018.03.01 02:45 76.76000000 76.84200000 76.76000000 76.84300000 76.81012083 0.04557411 707 1519872600 2018.03.01 02:50 76.84200000 76.83100000 76.82600000 76.86000000 76.81210932 0.04461607 782 1519872900 2018.03.01 02:55 76.83100000 76.77100000 76.74300000 76.83400000 76.80819415 0.04492175 710 1519873200 2018.03.01 03:00 76.77100000 76.82600000 76.77100000 76.83500000 76.80988995 0.04499761 650 1519873500 2018.03.01 03:05 76.82600000 76.81700000 76.81300000 76.83000000 76.81056709 0.04502275 414 1519873800 2018.03.01 03:10 76.81900000 76.76900000 76.76100000 76.82400000 76.80660832 0.04521877 1011 1519874100 2018.03.01 03:15 76.77000000 76.71200000 76.69500000 76.78400000 76.79759801 0.04901427 1101 1519874400 2018.03.01 03:20 76.71200000 76.68900000 76.67700000 76.71900000 76.78725534 0.05266943 612 1519874700 2018.03.01 03:25 76.69000000 76.64100000 76.61500000 76.69700000 76.77332626 0.05906765 1058 1519875000 2018.03.01 03:30 76.64200000 76.70400000 76.63000000 76.71100000 76.76672376 0.05789632 1221 1519875300 2018.03.01 03:35 76.70300000 76.71300000 76.68600000 76.71900000 76.76160721 0.05658221 721 1519875600 2018.03.01 03:40 76.71300000 76.72000000 76.67900000 76.73100000 76.75764462 0.05705147 592 1519875900 2018.03.01 03:45 76.71800000 76.72400000 76.70100000 76.73700000 76.75444037 0.05636655 1031 1519876200 2018.03.01 03:50 76.72400000 76.74600000 76.71300000 76.75500000 76.75363652 0.05311309 636 1519876500 2018.03.01 03:55 76.74600000 76.74800000 76.73300000 76.75800000 76.75309971 0.05128302 525 1519876800 2018.03.01 04:00 76.74700000 76.70000000 76.68000000 76.74700000 76.74804260 0.05192457 652 1519877100 2018.03.01 04:05 76.69900000 76.68300000 76.66600000 76.70300000 76.74184806 0.05363124 622 1519877400 2018.03.01 04:10 76.68300000 76.65100000 76.64400000 76.68900000 76.73319587 0.05673279 622 1519877700 2018.03.01 04:15 76.65000000 76.64600000 76.64000000 76.67100000 76.72489150 0.06043505 483 1519878000 2018.03.01 04:20 76.64500000 76.65100000 76.63400000 76.71100000 76.71785421 0.06306653 621 1519878300 2018.03.01 04:25 76.65100000 76.71200000 76.64900000 76.72000000 76.71729667 0.05669397 533 1519878600 2018.03.01 04:30 76.71300000 76.72900000 76.70700000 76.73300000 76.71841127 0.05074641 345 1519878900 2018.03.01 04:35 76.72900000 76.71900000 76.70600000 76.73400000 76.71846734 0.04936925 326 1519879200 2018.03.01 04:40 76.71800000 76.79000000 76.71400000 76.79000000 76.72527998 0.04725660 439 1519879500 2018.03.01 04:45 76.79200000 76.82200000 76.77600000 76.82200000 76.73449141 0.05082409 496 1519879800 2018.03.01 04:50 76.82100000 76.79000000 76.78100000 76.82300000 76.73977794 0.05400856 396 1519880100 2018.03.01 04:55 76.79000000 76.77100000 76.75600000 76.79800000 76.74275147 0.05539595 437 1519880400 2018.03.01 05:00 76.77000000 76.79900000 76.75700000 76.80500000 76.74810847 0.05764804 390 1519880700 2018.03.01 05:05 76.79900000 76.78700000 76.77900000 76.79900000 76.75181243 0.05450987 294 1519881000 2018.03.01 05:10 76.78700000 76.79300000 76.77700000 76.79600000 76.75573505 0.05560111 223 1519881300 2018.03.01 05:15 76.79300000 76.79800000 76.78000000 76.79900000 76.75976029 0.05692816 286 1519881600 2018.03.01 05:20 76.79900000 76.81700000 76.79800000 76.81800000 76.76521169 0.05940808 252 1519881900 2018.03.01 05:25 76.81700000 76.86500000 76.81700000 76.86500000 76.77471534 0.06561693 318 1519882200 2018.03.01 05:30 76.86500000 76.87800000 76.85300000 76.88300000 76.78455197 0.07234752 317 1519882500 2018.03.01 05:35 76.87800000 76.85700000 76.85100000 76.89000000 76.79145178 0.07600128 241 1519882800 2018.03.01 05:40 76.85800000 76.87200000 76.85100000 76.87400000 76.79912304 0.07776492 259 1519883100 2018.03.01 05:45 76.87100000 76.87500000 76.85500000 76.87900000 76.80634942 0.07728986 201 1519883400 2018.03.01 05:50 76.87600000 76.86800000 76.86000000 76.88000000 76.81222090 0.07183771 164 1519883700 2018.03.01 05:55 76.86900000 76.87400000 76.86600000 76.88700000 76.81810463 0.06410169 223 1519884000 2018.03.01 06:00 76.87600000 76.88700000 76.86600000 76.89100000 76.82466609 0.05506345 361 1519884300 2018.03.01 06:05 76.88900000 76.88800000 76.86400000 76.90000000 76.83069789 0.05140896 358 1519884600 2018.03.01 06:10 76.88800000 76.89500000 76.86900000 76.89800000 76.83682190 0.04848701 369 1519884900 2018.03.01 06:15 76.89500000 76.87100000 76.86300000 76.93000000 76.84007696 0.04130592 329 1519885200 2018.03.01 06:20 76.87200000 76.92300000 76.87200000 76.96500000 76.84797439 0.04342262 737 1519885500 2018.03.01 06:25 76.92300000 76.90600000 76.89800000 76.92500000 76.85350064 0.04495057 395 1519885800 2018.03.01 06:30 76.90600000 76.88500000 76.87300000 76.91700000 76.85650058 0.04319550 278 1519886100 2018.03.01 06:35 76.88400000 76.87400000 76.86000000 76.88500000 76.85816719 0.03879122 221 1519886400 2018.03.01 06:40 76.87400000 76.86700000 76.86600000 76.88500000 76.85900841 0.03639390 155 1519886700 2018.03.01 06:45 76.86900000 76.85700000 76.85000000 76.87700000 76.85881713 0.03269162 159 1519887000 2018.03.01 06:50 76.85600000 76.91200000 76.84800000 76.92400000 76.86388217 0.02951256 346 1519887300 2018.03.01 06:55 76.91100000 76.91200000 76.89900000 76.91900000 76.86846482 0.02551079 483 1519887600 2018.03.01 07:00 76.91100000 76.88500000 76.88500000 76.92300000 76.87003960 0.02213950 421 1519887900 2018.03.01 07:05 76.88500000 76.94400000 76.87800000 76.94600000 76.87708345 0.02408571 536 1519888200 2018.03.01 07:10 76.94400000 76.92700000 76.92600000 76.97000000 76.88183740 0.02478783 536 1519888500 2018.03.01 07:15 76.92800000 76.90900000 76.90800000 76.93400000 76.88442432 0.02401922 349 1519888800 2018.03.01 07:20 76.91000000 76.92300000 76.91000000 76.94000000 76.88809819 0.02420768 343 1519889100 2018.03.01 07:25 76.92400000 76.92400000 76.91300000 76.93300000 76.89151741 0.02440849 284 1519889400 2018.03.01 07:30 76.92500000 76.91800000 76.91200000 76.92700000 76.89403956 0.02390715 220 1519889700 2018.03.01 07:35 76.91800000 76.93000000 76.90800000 76.93700000 76.89746437 0.02396584 303 1519890000 2018.03.01 07:40 76.93100000 76.89100000 76.88900000 76.93100000 76.89684871 0.02402084 295 1519890300 2018.03.01 07:45 76.89100000 76.88700000 76.88600000 76.90600000 76.89591074 0.02425859 286 1519890600 2018.03.01 07:50 76.88700000 76.92300000 76.88000000 76.92800000 76.89849067 0.02435450 285 1519890900 2018.03.01 07:55 76.92400000 76.93300000 76.90500000 76.94600000 76.90177727 0.02393855 367 1519891200 2018.03.01 08:00 76.93200000 76.91000000 76.91000000 76.94400000 76.90256039 0.02341258 579 1519891500 2018.03.01 08:05 76.91100000 76.88700000 76.88300000 76.91500000 76.90107845 0.02384941 338 1519891800 2018.03.01 08:10 76.88800000 76.91800000 76.88500000 76.92600000 76.90269002 0.02356156 474 1519892100 2018.03.01 08:15 76.91800000 76.93100000 76.91300000 76.93600000 76.90538621 0.02291616 395 1519892400 2018.03.01 08:20 76.93000000 76.96400000 76.90500000 76.96500000 76.91096848 0.02356811 330 1519892700 2018.03.01 08:25 76.96300000 76.99200000 76.95500000 76.99700000 76.91868577 0.02535460 486 1519893000 2018.03.01 08:30 76.99200000 76.96800000 76.96800000 76.99700000 76.92338236 0.02713364 382 1519893300 2018.03.01 08:35 76.96900000 76.95700000 76.94400000 76.97000000 76.92658404 0.02791832 567 1519893600 2018.03.01 08:40 76.95800000 76.96400000 76.94700000 76.96900000 76.93014746 0.02741025 239 1519893900 2018.03.01 08:45 76.96500000 76.97900000 76.95900000 76.98500000 76.93480009 0.02945828 363 1519894200 2018.03.01 08:50 76.98000000 76.99700000 76.97300000 77.01200000 76.94072389 0.03298410 754 1519894500 2018.03.01 08:55 76.99800000 76.99600000 76.97500000 77.02200000 76.94598828 0.03507064 371 1519894800 2018.03.01 09:00 76.99500000 77.02500000 76.99300000 77.04400000 76.95351321 0.03989590 618 1519895100 2018.03.01 09:05 77.02400000 77.02300000 77.01900000 77.06700000 76.96013100 0.04341058 782 1519895400 2018.03.01 09:10 77.02300000 77.00200000 77.00000000 77.02900000 76.96411852 0.04415167 718 1519895700 2018.03.01 09:15 77.00300000 77.00400000 76.99600000 77.04000000 76.96791676 0.04511116 677 1519896000 2018.03.01 09:20 77.00300000 77.02600000 76.98500000 77.02700000 76.97344849 0.04448039 651 1519896300 2018.03.01 09:25 77.02600000 76.99600000 76.99100000 77.03600000 76.97559626 0.04062962 409 1519896600 2018.03.01 09:30 76.99500000 76.99600000 76.98800000 77.02500000 76.97753947 0.03931380 519 1519896900 2018.03.01 09:35 76.99700000 77.00300000 76.98200000 77.02200000 76.97996428 0.03857175 565 1519897200 2018.03.01 09:40 77.00300000 77.00800000 76.99700000 77.02500000 76.98263435 0.03577228 410 1519897500 2018.03.01 09:45 77.01000000 77.03100000 77.00100000 77.03800000 76.98724060 0.03003157 601 1519897800 2018.03.01 09:50 77.03000000 77.03000000 77.02200000 77.05800000 76.99131293 0.02665042 549 1519898100 2018.03.01 09:55 77.02900000 77.00300000 76.99600000 77.03200000 76.99242598 0.02282760 519 1519898400 2018.03.01 10:00 77.00200000 77.00600000 76.98100000 77.02700000 76.99371874 0.02170767 1118 1519898700 2018.03.01 10:05 77.00500000 77.03000000 76.98200000 77.04500000 76.99717410 0.02214090 551 1519899000 2018.03.01 10:10 77.03100000 77.05900000 77.00900000 77.06300000 77.00306228 0.02367883 491 1519899300 2018.03.01 10:15 77.06000000 77.05200000 77.04400000 77.07900000 77.00772302 0.02274677 584 1519899600 2018.03.01 10:20 77.05100000 77.08200000 77.03900000 77.10700000 77.01479702 0.02471468 705 1519899900 2018.03.01 10:25 77.08100000 77.04000000 77.03800000 77.08300000 77.01719730 0.02360355 337 1519900200 2018.03.01 10:30 77.04200000 77.07400000 77.03800000 77.09800000 77.02260708 0.02550443 396 1519900500 2018.03.01 10:35 77.07300000 77.07600000 77.06900000 77.10200000 77.02769212 0.02693658 450 1519900800 2018.03.01 10:40 77.07700000 77.09700000 77.07200000 77.12100000 77.03429287 0.03087743 340 1519901100 2018.03.01 10:45 77.09700000 77.10200000 77.08100000 77.11700000 77.04074117 0.03460854 297 1519901400 2018.03.01 10:50 77.10100000 77.11300000 77.07600000 77.12500000 77.04762296 0.03771028 396 1519901700 2018.03.01 10:55 77.11300000 77.08500000 77.07500000 77.11300000 77.05118268 0.03774800 397 1519902000 2018.03.01 11:00 77.08500000 77.02100000 77.00400000 77.08600000 77.04830814 0.03758484 601 1519902300 2018.03.01 11:05 77.02200000 76.98900000 76.96900000 77.02300000 77.04265975 0.03800690 660 1519902600 2018.03.01 11:10 76.98900000 77.01400000 76.97600000 77.02700000 77.03993025 0.03743070 526 1519902900 2018.03.01 11:15 77.01400000 76.99300000 76.98300000 77.02100000 77.03546070 0.03886538 466 1519903200 2018.03.01 11:20 76.99100000 77.01300000 76.95600000 77.01300000 77.03332158 0.03931366 494 1519903500 2018.03.01 11:25 77.01200000 76.99600000 76.99600000 77.03400000 77.02976715 0.04125176 370 1519903800 2018.03.01 11:30 76.99600000 76.99800000 76.98800000 77.01900000 77.02674171 0.04285141 591 1519904100 2018.03.01 11:35 76.99700000 76.96000000 76.93900000 77.00200000 77.02038535 0.04732583 618 1519904400 2018.03.01 11:40 76.96000000 76.90800000 76.87900000 76.96500000 77.00968199 0.05736258 852 1519904700 2018.03.01 11:45 76.90900000 76.90600000 76.90600000 76.96300000 76.99980751 0.06545505 517 1519905000 2018.03.01 11:50 76.90600000 76.90800000 76.88200000 76.92400000 76.99106394 0.07059584 679 1519905300 2018.03.01 11:55 76.90700000 76.89400000 76.87900000 76.91200000 76.98181975 0.07595077 505 1519905600 2018.03.01 12:00 76.89500000 76.93700000 76.87900000 76.96300000 76.97755121 0.07478979 634 1519905900 2018.03.01 12:05 76.93800000 76.95500000 76.93000000 76.97000000 76.97540347 0.07438660 471 1519906200 2018.03.01 12:10 76.95400000 76.95300000 76.93400000 76.96000000 76.97326981 0.07186387 570 1519906500 2018.03.01 12:15 76.95200000 76.92600000 76.92600000 76.97100000 76.96876792 0.07003541 502 1519906800 2018.03.01 12:20 76.92700000 76.94400000 76.91200000 76.94600000 76.96640907 0.06461849 552 1519907100 2018.03.01 12:25 76.94300000 76.98700000 76.94300000 77.00700000 76.96837011 0.05698820 545 1519907400 2018.03.01 12:30 76.98800000 77.00700000 76.98200000 77.02400000 76.97204915 0.04775069 540 1519907700 2018.03.01 12:35 77.00800000 77.00500000 76.99900000 77.01100000 76.97518733 0.04178779 354 1519908000 2018.03.01 12:40 77.00600000 77.03700000 77.00200000 77.04400000 76.98107425 0.04437633 428 1519908300 2018.03.01 12:45 77.03500000 77.03100000 77.02600000 77.04900000 76.98582908 0.04724385 304 1519908600 2018.03.01 12:50 77.03100000 77.02700000 77.02500000 77.05600000 76.98975012 0.04921831 362 1519908900 2018.03.01 12:55 77.02600000 77.02100000 77.01700000 77.04600000 76.99272630 0.05092436 367 1519909200 2018.03.01 13:00 77.02100000 77.02900000 77.00600000 77.03400000 76.99618094 0.05289108 347 1519909500 2018.03.01 13:05 77.02800000 77.03600000 77.02000000 77.03800000 76.99997323 0.05534916 297 1519909800 2018.03.01 13:10 77.03500000 77.02500000 77.01200000 77.04000000 77.00235673 0.05674798 276 1519910100 2018.03.01 13:15 77.02400000 77.01900000 77.01700000 77.03400000 77.00394180 0.05678907 229 1519910400 2018.03.01 13:20 77.01800000 77.03300000 77.01800000 77.03900000 77.00670925 0.05408336 177 1519910700 2018.03.01 13:25 77.03300000 77.04100000 77.03300000 77.05800000 77.00997504 0.05090766 279 1519911000 2018.03.01 13:30 77.04200000 77.05300000 77.04200000 77.06800000 77.01407265 0.04774024 305 1519911300 2018.03.01 13:35 77.05200000 77.07500000 77.04900000 77.08200000 77.01987526 0.04311652 324 1519911600 2018.03.01 13:40 77.07600000 77.06300000 77.06000000 77.08200000 77.02398238 0.04097652 192 1519911900 2018.03.01 13:45 77.06200000 77.02400000 77.02000000 77.06200000 77.02398405 0.03796275 459 1519912200 2018.03.01 13:50 77.02500000 77.01400000 76.97800000 77.04400000 77.02303319 0.03445664 500 1519912500 2018.03.01 13:55 77.01500000 77.03800000 77.01300000 77.05300000 77.02445860 0.02688550 295 1519912800 2018.03.01 14:00 77.03900000 77.05300000 77.03500000 77.06400000 77.02717683 0.02030399 452 1519913100 2018.03.01 14:05 77.05500000 77.07000000 77.05400000 77.08400000 77.03125523 0.01938164 364 1519913400 2018.03.01 14:10 77.06800000 77.03600000 77.03600000 77.06900000 77.03170711 0.01851545 476 1519913700 2018.03.01 14:15 77.03600000 77.04800000 77.02800000 77.07400000 77.03325881 0.01735778 547 1519914000 2018.03.01 14:20 77.04700000 77.06200000 77.03300000 77.06700000 77.03599607 0.01769267 507 1519914300 2018.03.01 14:25 77.06000000 77.05900000 77.05100000 77.07200000 77.03818692 0.01788299 378 1519914600 2018.03.01 14:30 77.05800000 77.08700000 77.05800000 77.09800000 77.04283579 0.01993625 541 1519914900 2018.03.01 14:35 77.08900000 77.08800000 77.05000000 77.08900000 77.04713714 0.02127653 466 1519915200 2018.03.01 14:40 77.08900000 77.07200000 77.06000000 77.08900000 77.04950503 0.02145104 449 1519915500 2018.03.01 14:45 77.07200000 77.05000000 77.05000000 77.09700000 77.04955217 0.02123555 489 1519915800 2018.03.01 14:50 77.05100000 77.05700000 77.04600000 77.06900000 77.05026149 0.02050537 398 1519916100 2018.03.01 14:55 77.05700000 77.03500000 77.03500000 77.06800000 77.04880801 0.01982509 286 1519916400 2018.03.01 15:00 77.03500000 77.02800000 77.02400000 77.05800000 77.04682630 0.02052664 773 1519916700 2018.03.01 15:05 77.02800000 77.01100000 77.00600000 77.04300000 77.04341427 0.02291220 577 1519917000 2018.03.01 15:10 77.01100000 77.06700000 77.00700000 77.06700000 77.04566053 0.02270104 372 1519917300 2018.03.01 15:15 77.06700000 77.05000000 77.02600000 77.06700000 77.04607381 0.02166394 465 1519917600 2018.03.01 15:20 77.05000000 77.04700000 77.03400000 77.06600000 77.04616202 0.02131654 612 1519917900 2018.03.01 15:25 77.04700000 76.99700000 76.99700000 77.07100000 77.04147992 0.02437272 505 1519918200 2018.03.01 15:30 76.99700000 77.11600000 76.99700000 77.16500000 77.04857707 0.02670164 1184 1519918500 2018.03.01 15:35 77.11400000 77.11700000 77.09100000 77.12400000 77.05509354 0.02945575 749 1519918800 2018.03.01 15:40 77.11800000 77.12600000 77.08400000 77.13100000 77.06184654 0.03290308 725 1519919100 2018.03.01 15:45 77.12700000 77.17800000 77.11700000 77.18200000 77.07290877 0.04209729 645 1519919400 2018.03.01 15:50 77.17800000 77.23000000 77.17800000 77.25900000 77.08786984 0.05533361 853 1519919700 2018.03.01 15:55 77.22900000 77.28000000 77.22600000 77.28000000 77.10616795 0.07185802 761 1519920000 2018.03.01 16:00 77.27900000 77.24000000 77.23900000 77.30900000 77.11891386 0.07977546 961 1519920300 2018.03.01 16:05 77.24000000 77.26000000 77.21500000 77.27300000 77.13235064 0.08766981 686 1519920600 2018.03.01 16:10 77.26200000 77.23800000 77.23400000 77.27400000 77.14241248 0.09276169 765 1519920900 2018.03.01 16:15 77.23800000 77.28700000 77.21800000 77.28700000 77.15618272 0.10094760 828 1519921200 2018.03.01 16:20 77.28500000 77.24200000 77.24100000 77.28600000 77.16435580 0.10321496 599 1519921500 2018.03.01 16:25 77.24400000 77.26000000 77.24300000 77.26700000 77.17346477 0.10451518 700 1519921800 2018.03.01 16:30 77.25900000 77.27500000 77.25900000 77.32300000 77.18313479 0.10595651 1188 1519922100 2018.03.01 16:35 77.27500000 77.18500000 77.17700000 77.28300000 77.18331243 0.10068469 1306 1519922400 2018.03.01 16:40 77.18500000 77.14100000 77.13900000 77.18900000 77.17928267 0.09438441 1122 1519922700 2018.03.01 16:45 77.14100000 77.20900000 77.13600000 77.22700000 77.18211289 0.08692603 1041 1519923000 2018.03.01 16:50 77.20900000 77.20100000 77.17700000 77.23400000 77.18391167 0.08311467 1185 1519923300 2018.03.01 16:55 77.20100000 77.19600000 77.17500000 77.21500000 77.18506294 0.07748011 1018 1519923600 2018.03.01 17:00 77.19600000 77.26600000 77.15500000 77.26700000 77.19277123 0.07192261 2472 1519923900 2018.03.01 17:05 77.26700000 77.30000000 77.26200000 77.33100000 77.20298349 0.05859799 1612 1519924200 2018.03.01 17:10 77.29800000 77.33400000 77.25500000 77.34100000 77.21546125 0.05864162 1314 1519924500 2018.03.01 17:15 77.33200000 77.39100000 77.28700000 77.39300000 77.23217923 0.06235876 1462 1519924800 2018.03.01 17:20 77.39000000 77.44400000 77.38200000 77.45300000 77.25235264 0.07028192 1922 1519925100 2018.03.01 17:25 77.44400000 77.48400000 77.39600000 77.53300000 77.27441429 0.08315784 1795 1519925400 2018.03.01 17:30 77.48400000 77.64100000 77.47600000 77.65600000 77.30932722 0.11579344 2110 1519925700 2018.03.01 17:35 77.64400000 77.66300000 77.59500000 77.67900000 77.34301034 0.14323608 1649 1519926000 2018.03.01 17:40 77.66400000 77.64400000 77.62400000 77.70700000 77.37167602 0.16096123 1617 1519926300 2018.03.01 17:45 77.64500000 77.59100000 77.58300000 77.65400000 77.39256402 0.17043664 1276 1519926600 2018.03.01 17:50 77.59100000 77.54400000 77.53900000 77.63100000 77.40698649 0.17322460 1461 1519926900 2018.03.01 17:55 77.54400000 77.52200000 77.48900000 77.56700000 77.41794016 0.17530803 1431 1519927200 2018.03.01 18:00 77.52100000 77.45900000 77.45600000 77.53900000 77.42185062 0.17182205 1445 1519927500 2018.03.01 18:05 77.46000000 77.45800000 77.43800000 77.47700000 77.42529342 0.16869672 1109 1519927800 2018.03.01 18:10 77.45400000 77.45000000 77.41700000 77.46900000 77.42764643 0.16569648 1181 1519928100 2018.03.01 18:15 77.45200000 77.47900000 77.41500000 77.48100000 77.43253724 0.15726957 1369 1519928400 2018.03.01 18:20 77.47400000 77.43400000 77.42600000 77.49500000 77.43267655 0.14311996 1338 1519928700 2018.03.01 18:25 77.43500000 77.41900000 77.39200000 77.45100000 77.43137402 0.13426660 1499 1519929000 2018.03.01 18:30 77.41800000 77.46600000 77.40600000 77.47300000 77.43467174 0.12353493 1143 1519929300 2018.03.01 18:35 77.46600000 77.47100000 77.44200000 77.48300000 77.43813157 0.11056856 1202 1519929600 2018.03.01 18:40 77.46900000 77.51600000 77.44600000 77.52500000 77.44554761 0.10197815 1081 1519929900 2018.03.01 18:45 77.51600000 77.52900000 77.51200000 77.58200000 77.45349546 0.09452325 1063 1519930200 2018.03.01 18:50 77.52900000 77.56000000 77.52300000 77.56800000 77.46363875 0.08820403 643 1519930500 2018.03.01 18:55 77.55900000 77.49900000 77.49200000 77.56400000 77.46700649 0.08516540 930 1519930800 2018.03.01 19:00 77.49800000 77.45300000 77.44200000 77.50900000 77.46567254 0.08581322 1385 1519931100 2018.03.01 19:05 77.45400000 77.46100000 77.43400000 77.47800000 77.46522753 0.08596791 985 1519931400 2018.03.01 19:10 77.46200000 77.45100000 77.43500000 77.47000000 77.46387253 0.07720896 607 1519931700 2018.03.01 19:15 77.44900000 77.40700000 77.40000000 77.45100000 77.45845610 0.06678155 998 1519932000 2018.03.01 19:20 77.40600000 77.39200000 77.38500000 77.42300000 77.45212695 0.05698554 934 1519932300 2018.03.01 19:25 77.39300000 77.36400000 77.34600000 77.41600000 77.44373390 0.05464844 1108 1519932600 2018.03.01 19:30 77.36800000 77.33900000 77.29500000 77.37500000 77.43375925 0.05818434 1183 1519932900 2018.03.01 19:35 77.33900000 77.31400000 77.29600000 77.34700000 77.42235360 0.06421578 954 1519933200 2018.03.01 19:40 77.31300000 77.29500000 77.27000000 77.31600000 77.41022469 0.07341992 1024 1519933500 2018.03.01 19:45 77.29500000 77.28300000 77.24800000 77.29800000 77.39810805 0.08179175 1013 1519933800 2018.03.01 19:50 77.28300000 77.28900000 77.25300000 77.29800000 77.38771681 0.08795027 1155 1519934100 2018.03.01 19:55 77.28800000 77.22600000 77.21700000 77.29200000 77.37231521 0.09747078 1038 1519934400 2018.03.01 20:00 77.22600000 77.15700000 77.15300000 77.23400000 77.35180900 0.11384525 953 1519934700 2018.03.01 20:05 77.15600000 77.11900000 77.09900000 77.16600000 77.32963671 0.13102207 984 1519935000 2018.03.01 20:10 77.12300000 77.13300000 77.07200000 77.13500000 77.31090941 0.14059485 1191 1519935300 2018.03.01 20:15 77.13200000 77.13400000 77.12100000 77.15600000 77.29406089 0.14669122 745 1519935600 2018.03.01 20:20 77.13400000 77.09000000 77.08100000 77.13400000 77.27462652 0.15069191 781 1519935900 2018.03.01 20:25 77.08900000 77.12300000 77.08900000 77.15300000 77.26018590 0.14728258 717 1519936200 2018.03.01 20:30 77.11900000 77.09100000 77.09100000 77.16700000 77.24407296 0.13985459 870 1519936500 2018.03.01 20:35 77.09100000 77.07400000 77.07000000 77.11600000 77.22787553 0.13611161 764 1519936800 2018.03.01 20:40 77.07200000 77.00900000 76.99800000 77.07500000 77.20703024 0.13865606 1121 1519937100 2018.03.01 20:45 77.00800000 76.99100000 76.92700000 77.01300000 77.18645593 0.13800754 1225 1519937400 2018.03.01 20:50 76.99100000 76.99100000 76.97900000 77.03200000 77.16784108 0.13406939 957 1519937700 2018.03.01 20:55 76.99000000 76.89700000 76.89500000 76.99100000 77.14204669 0.13903112 1484 1519938000 2018.03.01 21:00 76.90000000 76.86300000 76.81700000 76.92600000 77.11547082 0.14369700 1959 1519938300 2018.03.01 21:05 76.86200000 76.87900000 76.84300000 76.90300000 77.09294979 0.14434558 1598 1519938600 2018.03.01 21:10 76.88000000 76.83700000 76.82900000 76.89900000 77.06857362 0.14670490 1409 1519938900 2018.03.01 21:15 76.83600000 76.96500000 76.83400000 76.97200000 77.05870946 0.13862833 1283 1519939200 2018.03.01 21:20 76.96400000 76.97400000 76.93200000 76.98700000 77.05064190 0.12965469 1786 1519939500 2018.03.01 21:25 76.97200000 77.06100000 76.93900000 77.06300000 77.05162838 0.11886125 1586 1519939800 2018.03.01 21:30 77.06100000 77.01400000 76.98400000 77.06900000 77.04804473 0.10606313 1450 1519940100 2018.03.01 21:35 77.01400000 77.00300000 76.95900000 77.03000000 77.04375475 0.09771060 1458 1519940400 2018.03.01 21:40 77.00300000 77.01900000 76.99100000 77.06400000 77.04139716 0.09380283 1460 1519940700 2018.03.01 21:45 77.02000000 77.00600000 76.98300000 77.05600000 77.03802600 0.09134920 1315 1519941000 2018.03.01 21:50 77.00700000 77.04000000 76.97900000 77.06000000 77.03821400 0.08892162 1917 1519941300 2018.03.01 21:55 77.04000000 77.08300000 77.03100000 77.13600000 77.04247933 0.08881731 1863 1519941600 2018.03.01 22:00 77.08300000 77.09400000 77.04700000 77.11800000 77.04738606 0.09133673 1646 1519941900 2018.03.01 22:05 77.09200000 77.10300000 77.04600000 77.13900000 77.05268263 0.09351133 1544 1519942200 2018.03.01 22:10 77.10300000 77.14200000 77.08900000 77.16600000 77.06118904 0.10000099 1143 1519942500 2018.03.01 22:15 77.14100000 77.12600000 77.09700000 77.18500000 77.06736152 0.10457350 1200 1519942800 2018.03.01 22:20 77.12600000 77.11500000 77.07500000 77.13900000 77.07189852 0.10685741 1379 1519943100 2018.03.01 22:25 77.11300000 77.07900000 77.06900000 77.13600000 77.07257485 0.10569688 991 1519943400 2018.03.01 22:30 77.07900000 77.09400000 77.05400000 77.11500000 77.07461534 0.10527110 810 1519943700 2018.03.01 22:35 77.09500000 77.06300000 77.06300000 77.11000000 77.07350912 0.09700247 705 1519944000 2018.03.01 22:40 77.06300000 77.08300000 77.04300000 77.09300000 77.07441301 0.08521433 695 1519944300 2018.03.01 22:45 77.08500000 77.08800000 77.07000000 77.12000000 77.07570701 0.07367278 840 1519944600 2018.03.01 22:50 77.09100000 77.07900000 77.07100000 77.11800000 77.07602063 0.05087383 685 1519944900 2018.03.01 22:55 77.07900000 77.02400000 77.01600000 77.08200000 77.07106628 0.04491732 679 1519945200 2018.03.01 23:00 77.02200000 77.06200000 77.02000000 77.06600000 77.07020283 0.03933939 423 1519945500 2018.03.01 23:05 77.06200000 77.08400000 77.06100000 77.10700000 77.07151684 0.03943348 293 1519945800 2018.03.01 23:10 77.08400000 77.06300000 77.05700000 77.10100000 77.07070571 0.03735598 218 1519946100 2018.03.01 23:15 77.06400000 77.04400000 77.04300000 77.07200000 77.06816231 0.03504212 219 1519946400 2018.03.01 23:20 77.04300000 77.03900000 77.02400000 77.05000000 77.06538495 0.03461756 178 1519946700 2018.03.01 23:25 77.04200000 77.02500000 77.02000000 77.04200000 77.06153876 0.03469710 187 1519947000 2018.03.01 23:30 77.02200000 77.07200000 77.02000000 77.08000000 77.06253507 0.03397289 238 1519947300 2018.03.01 23:35 77.07200000 77.10200000 77.06700000 77.10500000 77.06629364 0.03318241 251 1519947600 2018.03.01 23:40 77.10200000 77.08600000 77.08600000 77.11100000 77.06817043 0.03223738 217 1519947900 2018.03.01 23:45 77.08400000 77.03000000 77.03000000 77.09200000 77.06453515 0.03338133 258 1519948200 2018.03.01 23:50 77.03100000 77.02200000 77.00500000 77.04900000 77.06048419 0.03094057 586 1519948500 2018.03.01 23:55 77.02200000 77.01000000 77.00500000 77.04200000 77.05567617 0.03032108 296 1519948800 2018.03.02 00:00 76.98000000 77.03800000 76.97900000 77.05000000 77.05399272 0.02782495 66 1519949100 2018.03.02 00:05 77.03400000 77.03500000 77.01800000 77.04800000 77.05218389 0.02785121 150 1519949400 2018.03.02 00:10 77.03100000 77.03300000 77.00700000 77.04300000 77.05035686 0.02677688 403 1519949700 2018.03.02 00:15 77.03300000 77.00300000 76.99100000 77.03300000 77.04584668 0.02912366 548 1519950000 2018.03.02 00:20 77.00300000 76.99700000 76.98900000 77.01800000 77.04119461 0.03047918 347 1519950300 2018.03.02 00:25 76.99700000 77.03200000 76.99200000 77.04700000 77.04031894 0.02879844 174 1519950600 2018.03.02 00:30 77.03200000 77.04900000 77.00600000 77.04900000 77.04114570 0.02748425 256 1519950900 2018.03.02 00:35 77.05000000 77.06300000 77.05000000 77.10300000 77.04322707 0.02747987 119 1519951200 2018.03.02 00:40 77.06300000 77.03800000 77.03000000 77.08700000 77.04272925 0.02718747 173 1519951500 2018.03.02 00:45 77.03700000 77.06300000 77.02700000 77.06900000 77.04465980 0.02608276 244 1519951800 2018.03.02 00:50 77.06400000 77.10300000 77.06400000 77.13100000 77.05021601 0.02948987 220 1519952100 2018.03.02 00:55 77.10300000 77.04300000 77.02800000 77.10800000 77.04952877 0.02936765 251 1519952400 2018.03.02 01:00 77.04400000 77.05600000 77.00900000 77.06000000 77.05014508 0.02941040 642 1519952700 2018.03.02 01:05 77.05600000 77.04700000 77.04000000 77.06000000 77.04984555 0.02883607 151 1519953000 2018.03.02 01:10 77.04800000 77.04400000 77.04200000 77.06600000 77.04928883 0.02834197 198 1519953300 2018.03.02 01:15 77.04400000 77.03600000 77.02400000 77.05000000 77.04802322 0.02558920 171 1519953600 2018.03.02 01:20 77.03700000 77.05300000 77.03700000 77.06100000 77.04849720 0.02433107 182 1519953900 2018.03.02 01:25 77.05200000 77.03100000 77.03100000 77.05900000 77.04683080 0.02374852 255 1519954200 2018.03.02 01:30 77.02900000 77.07400000 77.02900000 77.08800000 77.04941835 0.02448872 312 1519954500 2018.03.02 01:35 77.07300000 77.06700000 77.06200000 77.09300000 77.05109279 0.02354200 174 1519954800 2018.03.02 01:40 77.06600000 77.03100000 77.03100000 77.06900000 77.04917919 0.02336239 210 1519955100 2018.03.02 01:45 77.03200000 77.12200000 77.03100000 77.12200000 77.05611450 0.02912059 346 1519955400 2018.03.02 01:50 77.12200000 77.12200000 77.09200000 77.13200000 77.06238931 0.03328685 495 1519955700 2018.03.02 01:55 77.12200000 77.09100000 77.08100000 77.12200000 77.06511414 0.03167630 498 1519956000 2018.03.02 02:00 77.08900000 77.06300000 77.05400000 77.12300000 77.06491279 0.02775211 837 1519956300 2018.03.02 02:05 77.06400000 77.09700000 77.05900000 77.11700000 77.06796872 0.02790056 678 1519956600 2018.03.02 02:10 77.09700000 77.11400000 77.08100000 77.11900000 77.07235265 0.02976938 473 1519956900 2018.03.02 02:15 77.11400000 77.15700000 77.11300000 77.17700000 77.08041430 0.03607081 465 1519957200 2018.03.02 02:20 77.15900000 77.14700000 77.13100000 77.16600000 77.08675580 0.03876904 439 1519957500 2018.03.02 02:25 77.14600000 77.14700000 77.14300000 77.17300000 77.09249334 0.04172426 478 1519957800 2018.03.02 02:30 77.14800000 77.11200000 77.09700000 77.14900000 77.09435112 0.04235869 670 1519958100 2018.03.02 02:35 77.11200000 77.14500000 77.10700000 77.14800000 77.09917482 0.04332605 557 1519958400 2018.03.02 02:40 77.14700000 77.20400000 77.12800000 77.20400000 77.10915817 0.05012375 671 1519958700 2018.03.02 02:45 77.20600000 77.19200000 77.17600000 77.21500000 77.11704787 0.05320193 439 1519959000 2018.03.02 02:50 77.19200000 77.22100000 77.18600000 77.22800000 77.12694807 0.05758274 760 1519959300 2018.03.02 02:55 77.21900000 77.25000000 77.21800000 77.25700000 77.13866730 0.06255077 745 1519959600 2018.03.02 03:00 77.25100000 77.24300000 77.23300000 77.26100000 77.14860375 0.06581100 612 1519959900 2018.03.02 03:05 77.24500000 77.21800000 77.21100000 77.25100000 77.15521292 0.06345487 605 1519960200 2018.03.02 03:10 77.21800000 77.23600000 77.20500000 77.25400000 77.16290693 0.06464243 538 1519960500 2018.03.02 03:15 77.23600000 77.23400000 77.20600000 77.24500000 77.16967769 0.06397826 462 1519960800 2018.03.02 03:20 77.23400000 77.20700000 77.20700000 77.26500000 77.17323220 0.05691536 672 1519961100 2018.03.02 03:25 77.20700000 77.17500000 77.15200000 77.20800000 77.17340056 0.05576572 813 1519961400 2018.03.02 03:30 77.17500000 77.16200000 77.13700000 77.19100000 77.17231479 0.05458604 786 1519961700 2018.03.02 03:35 77.16200000 77.15900000 77.13000000 77.16900000 77.17104672 0.05161548 698 1519962000 2018.03.02 03:40 77.16000000 77.11500000 77.11000000 77.18600000 77.16570894 0.04823788 946 1519962300 2018.03.02 03:45 77.11400000 77.09500000 77.08200000 77.14400000 77.15897475 0.05033430 797 1519962600 2018.03.02 03:50 77.09400000 77.11100000 77.06600000 77.12100000 77.15440573 0.05223511 1099 1519962900 2018.03.02 03:55 77.11100000 77.09800000 77.08100000 77.12000000 77.14903375 0.05587302 694 1519963200 2018.03.02 04:00 77.09800000 77.09400000 77.04400000 77.10400000 77.14379244 0.05941136 773 1519963500 2018.03.02 04:05 77.09700000 77.08100000 77.07300000 77.10000000 77.13781221 0.06361488 687 1519963800 2018.03.02 04:10 77.08200000 77.08200000 77.06900000 77.10300000 77.13249676 0.06706913 428 1519964100 2018.03.02 04:15 77.08200000 77.02400000 77.02000000 77.08500000 77.12216374 0.07586314 811 1519964400 2018.03.02 04:20 77.02400000 77.06300000 77.02400000 77.07400000 77.11652910 0.07729571 539 1519964700 2018.03.02 04:25 77.06300000 77.01100000 77.00300000 77.08200000 77.10647871 0.08305929 796 1519965000 2018.03.02 04:30 77.01200000 76.98100000 76.96800000 77.01800000 77.09452835 0.08821523 983 1519965300 2018.03.02 04:35 76.98000000 76.96500000 76.94300000 76.99000000 77.08219232 0.09020036 769 1519965600 2018.03.02 04:40 76.96400000 76.99400000 76.96400000 77.01600000 77.07379305 0.08769223 515 1519965900 2018.03.02 04:45 76.99300000 77.00500000 76.96800000 77.00500000 77.06724133 0.08486658 631 1519966200 2018.03.02 04:50 77.00400000 77.02300000 76.97500000 77.03100000 77.06302787 0.07768387 513 1519966500 2018.03.02 04:55 77.02300000 77.04000000 77.00800000 77.05100000 77.06083474 0.06821845 677 1519966800 2018.03.02 05:00 77.04100000 77.08800000 77.03900000 77.09100000 77.06342191 0.05992083 585 1519967100 2018.03.02 05:05 77.08700000 77.06400000 77.05500000 77.08900000 77.06347696 0.05448042 480 1519967400 2018.03.02 05:10 77.06300000 77.06800000 77.05300000 77.08500000 77.06390773 0.04988648 345 1519967700 2018.03.02 05:15 77.06700000 77.08300000 77.06000000 77.09600000 77.06572604 0.04575136 395 1519968000 2018.03.02 05:20 77.08400000 77.09800000 77.08100000 77.11100000 77.06879975 0.04592486 393 1519968300 2018.03.02 05:25 77.09700000 77.13400000 77.08700000 77.13900000 77.07500930 0.04992911 356 1519968600 2018.03.02 05:30 77.13400000 77.14100000 77.11300000 77.14700000 77.08129413 0.05397817 556 1519968900 2018.03.02 05:35 77.14000000 77.11800000 77.09900000 77.14500000 77.08478993 0.05606413 404 1519969200 2018.03.02 05:40 77.11800000 77.11400000 77.09200000 77.12700000 77.08757184 0.05773795 438 1519969500 2018.03.02 05:45 77.11300000 77.12200000 77.10800000 77.13100000 77.09085071 0.05980330 260 1519969800 2018.03.02 05:50 77.12200000 77.09300000 77.09300000 77.12400000 77.09105540 0.05987343 363 1519970100 2018.03.02 05:55 77.09400000 77.05900000 77.05800000 77.10900000 77.08800251 0.05701425 280 1519970400 2018.03.02 06:00 77.06100000 77.08400000 77.05800000 77.10300000 77.08762132 0.05658804 406 1519970700 2018.03.02 06:05 77.08400000 77.11500000 77.07600000 77.12400000 77.09022881 0.05520604 412 1519971000 2018.03.02 06:10 77.11300000 77.11800000 77.10300000 77.13000000 77.09287369 0.05069908 464 1519971300 2018.03.02 06:15 77.11700000 77.12500000 77.11700000 77.14200000 77.09593333 0.04320005 452 1519971600 2018.03.02 06:20 77.12400000 77.13000000 77.10600000 77.13500000 77.09917778 0.03803473 418 1519971900 2018.03.02 06:25 77.12900000 77.19800000 77.12200000 77.19900000 77.10858942 0.03937568 551 1519972200 2018.03.02 06:30 77.19900000 77.19600000 77.17900000 77.20400000 77.11691424 0.04027411 468 1519972500 2018.03.02 06:35 77.19700000 77.19800000 77.18300000 77.20900000 77.12463669 0.04133566 292 1519972800 2018.03.02 06:40 77.19900000 77.16800000 77.16400000 77.22000000 77.12876653 0.04219193 341 1519973100 2018.03.02 06:45 77.16700000 77.17300000 77.16000000 77.18800000 77.13297924 0.04126731 230 1519973400 2018.03.02 06:50 77.17300000 77.17700000 77.17000000 77.19800000 77.13717169 0.04016065 279 1519973700 2018.03.02 06:55 77.17600000 77.12400000 77.12400000 77.18200000 77.13591725 0.03832841 315 1519974000 2018.03.02 07:00 77.12600000 77.10500000 77.09900000 77.13100000 77.13297275 0.03802483 439 1519974300 2018.03.02 07:05 77.10500000 77.09300000 77.08300000 77.11700000 77.12916582 0.03920459 513 1519974600 2018.03.02 07:10 77.09400000 77.09300000 77.07800000 77.10600000 77.12572146 0.04017511 457 1519974900 2018.03.02 07:15 77.09300000 77.09200000 77.07000000 77.10500000 77.12250989 0.04121073 339 1519975200 2018.03.02 07:20 77.09300000 77.11600000 77.09300000 77.13000000 77.12188990 0.04129398 210 1519975500 2018.03.02 07:25 77.11500000 77.11700000 77.10600000 77.12100000 77.12142419 0.04138777 179 1519975800 2018.03.02 07:30 77.11600000 77.11200000 77.10000000 77.12100000 77.12052665 0.04114077 358 1519976100 2018.03.02 07:35 77.11100000 77.13300000 77.11000000 77.14900000 77.12171459 0.03849689 291 1519976400 2018.03.02 07:40 77.13400000 77.12300000 77.12100000 77.13900000 77.12183701 0.03751882 357 1519976700 2018.03.02 07:45 77.12300000 77.06500000 77.04600000 77.12300000 77.11642396 0.04141056 950 1519977000 2018.03.02 07:50 77.06500000 76.98300000 76.98000000 77.07300000 77.10371692 0.05487180 1352 1519977300 2018.03.02 07:55 76.98300000 76.94800000 76.93400000 77.00900000 77.08888673 0.06942983 1515 1519977600 2018.03.02 08:00 76.94700000 76.93900000 76.89800000 76.98100000 77.07461181 0.08123269 1286 1519977900 2018.03.02 08:05 76.93900000 76.93600000 76.90100000 76.94400000 77.06141068 0.08659597 886 1519978200 2018.03.02 08:10 76.93600000 76.91500000 76.90100000 76.94000000 77.04746681 0.09160645 665 1519978500 2018.03.02 08:15 76.91400000 76.94400000 76.91000000 76.95300000 77.03761283 0.09105946 608 1519978800 2018.03.02 08:20 76.94400000 76.90900000 76.89900000 76.94400000 77.02536399 0.09402740 572 1519979100 2018.03.02 08:25 76.90900000 76.87400000 76.86400000 76.91300000 77.01094837 0.09758989 620 1519979400 2018.03.02 08:30 76.87500000 76.85600000 76.83600000 76.89000000 76.99619138 0.09972024 777 1519979700 2018.03.02 08:35 76.85500000 76.93700000 76.85500000 76.94700000 76.99055411 0.09767679 977 1519980000 2018.03.02 08:40 76.93700000 76.94600000 76.93500000 76.96000000 76.98631086 0.09559744 450 1519980300 2018.03.02 08:45 76.94600000 76.96800000 76.92900000 76.97000000 76.98456697 0.09294266 422 1519980600 2018.03.02 08:50 76.96800000 76.92800000 76.91400000 76.98000000 76.97917964 0.09121455 688 1519980900 2018.03.02 08:55 76.92800000 76.93700000 76.91500000 76.94400000 76.97516253 0.08848674 294 1519981200 2018.03.02 09:00 76.94100000 76.96500000 76.91600000 76.98700000 76.97419467 0.08274852 753 1519981500 2018.03.02 09:05 76.96600000 76.95800000 76.94200000 76.98200000 76.97265232 0.07633152 839 1519981800 2018.03.02 09:10 76.95800000 76.97900000 76.92600000 76.98400000 76.97325686 0.06979033 684 1519982100 2018.03.02 09:15 76.97900000 76.96900000 76.93900000 76.97900000 76.97285145 0.05983487 670 1519982400 2018.03.02 09:20 76.96900000 76.97800000 76.96200000 76.98100000 76.97334178 0.04980155 649 1519982700 2018.03.02 09:25 76.97800000 76.94500000 76.93700000 76.97800000 76.97064257 0.04394732 714 1519983000 2018.03.02 09:30 76.94500000 76.92400000 76.91300000 76.95000000 76.96620042 0.04195252 919 1519983300 2018.03.02 09:35 76.92200000 76.95200000 76.91900000 76.95400000 76.96484800 0.04097499 829 1519983600 2018.03.02 09:40 76.95200000 76.93300000 76.92400000 76.95400000 76.96181485 0.03924879 618 1519983900 2018.03.02 09:45 76.93300000 76.88300000 76.88200000 76.93900000 76.95430868 0.03836046 742 1519984200 2018.03.02 09:50 76.88300000 76.87700000 76.87300000 76.90700000 76.94694595 0.03788140 542 1519984500 2018.03.02 09:55 76.87700000 76.85100000 76.84300000 76.88800000 76.93780824 0.04050091 1051 1519984800 2018.03.02 10:00 76.85000000 76.81900000 76.81000000 76.88300000 76.92649317 0.04603276 1118 1519985100 2018.03.02 10:05 76.81900000 76.85600000 76.81900000 76.86400000 76.91977953 0.04720745 1079 1519985400 2018.03.02 10:10 76.85600000 76.88000000 76.83600000 76.88200000 76.91599100 0.04639503 742 1519985700 2018.03.02 10:15 76.88000000 76.86400000 76.82900000 76.89500000 76.91103948 0.04832953 678 1519986000 2018.03.02 10:20 76.86400000 76.96300000 76.86100000 76.97000000 76.91598810 0.04828126 984 1519986300 2018.03.02 10:25 76.96300000 76.95100000 76.91300000 76.96400000 76.91932257 0.04730192 768 1519986600 2018.03.02 10:30 76.95200000 76.93400000 76.91200000 76.96500000 76.92072042 0.04735000 748 1519986900 2018.03.02 10:35 76.93300000 76.94100000 76.92600000 76.96100000 76.92265181 0.04745101 606 1519987200 2018.03.02 10:40 76.94100000 76.90700000 76.90100000 76.94100000 76.92116116 0.04650944 865 1519987500 2018.03.02 10:45 76.90700000 76.89000000 76.89000000 76.92700000 76.91819343 0.04598777 570 1519987800 2018.03.02 10:50 76.88900000 76.88500000 76.87300000 76.90100000 76.91503215 0.04408986 522 1519988100 2018.03.02 10:55 76.88400000 76.86700000 76.85900000 76.90800000 76.91045766 0.04292768 831 1519988400 2018.03.02 11:00 76.86600000 76.83100000 76.82900000 76.88200000 76.90289026 0.04235313 802 1519988700 2018.03.02 11:05 76.83000000 76.82300000 76.80200000 76.85500000 76.89528167 0.04369866 628 1519989000 2018.03.02 11:10 76.82400000 76.88300000 76.78600000 76.96300000 76.89411198 0.04317083 1139 1519989300 2018.03.02 11:15 76.88200000 76.82600000 76.81500000 76.88400000 76.88762513 0.04276262 1065 1519989600 2018.03.02 11:20 76.82800000 76.82200000 76.81100000 76.83400000 76.88137512 0.04307440 565 1519989900 2018.03.02 11:25 76.82300000 76.84700000 76.80800000 76.84900000 76.87810130 0.04346143 561 1519990200 2018.03.02 11:30 76.84700000 76.83300000 76.82100000 76.87800000 76.87380593 0.04439315 573 1519990500 2018.03.02 11:35 76.83300000 76.84300000 76.82100000 76.84300000 76.87087204 0.04469387 640 1519990800 2018.03.02 11:40 76.84200000 76.81500000 76.80600000 76.84500000 76.86555089 0.04550367 595 1519991100 2018.03.02 11:45 76.81600000 76.76600000 76.75300000 76.81900000 76.85606985 0.05204134 718 1519991400 2018.03.02 11:50 76.76600000 76.75500000 76.74700000 76.78600000 76.84644415 0.05833539 491 1519991700 2018.03.02 11:55 76.75400000 76.68700000 76.68600000 76.75400000 76.83125900 0.07142890 615 1519992000 2018.03.02 12:00 76.68600000 76.62500000 76.62400000 76.68600000 76.81161528 0.08339777 673 1519992300 2018.03.02 12:05 76.62500000 76.65500000 76.62300000 76.67100000 76.79669954 0.08794892 565 1519992600 2018.03.02 12:10 76.65600000 76.63900000 76.61200000 76.66500000 76.78168054 0.09257902 540 1519992900 2018.03.02 12:15 76.63900000 76.58400000 76.56200000 76.63900000 76.76285382 0.09945510 815 1519993200 2018.03.02 12:20 76.58400000 76.57300000 76.54400000 76.59500000 76.74477250 0.10643586 588 1519993500 2018.03.02 12:25 76.57500000 76.55700000 76.55500000 76.59000000 76.72688941 0.11292113 513 1519993800 2018.03.02 12:30 76.55700000 76.56400000 76.53700000 76.58200000 76.71137613 0.11604983 576 1519994100 2018.03.02 12:35 76.56500000 76.50000000 76.49900000 76.56900000 76.69124507 0.12369099 536 1519994400 2018.03.02 12:40 76.50100000 76.45900000 76.45900000 76.51700000 76.66912649 0.13423921 613 1519994700 2018.03.02 12:45 76.45800000 76.48800000 76.45500000 76.49500000 76.65187635 0.13913334 627 1519995000 2018.03.02 12:50 76.48700000 76.43000000 76.42500000 76.49900000 76.63074527 0.14171158 982 1519995300 2018.03.02 12:55 76.43000000 76.35200000 76.34900000 76.44500000 76.60419810 0.15245030 1130 1519995600 2018.03.02 13:00 76.35300000 76.37200000 76.34400000 76.40000000 76.58208400 0.15693659 1009 1519995900 2018.03.02 13:05 76.37200000 76.31200000 76.29300000 76.37500000 76.55636171 0.16080845 1765 1519996200 2018.03.02 13:10 76.31300000 76.26400000 76.22700000 76.32000000 76.52851774 0.16551726 1416 1519996500 2018.03.02 13:15 76.26400000 76.25100000 76.18500000 76.26600000 76.50208748 0.16494117 1181 1519996800 2018.03.02 13:20 76.25200000 76.19900000 76.19900000 76.25800000 76.47322200 0.16645735 853 1519997100 2018.03.02 13:25 76.20000000 76.22500000 76.17200000 76.23000000 76.44958181 0.16469505 936 1519997400 2018.03.02 13:30 76.22400000 76.20500000 76.17800000 76.22600000 76.42628831 0.16086048 1145 1519997700 2018.03.02 13:35 76.20600000 76.25200000 76.19400000 76.25900000 76.40968942 0.15568911 842 1519998000 2018.03.02 13:40 76.25400000 76.26900000 76.25400000 76.30000000 76.39629043 0.15176200 858 1519998300 2018.03.02 13:45 76.27000000 76.31600000 76.24000000 76.32600000 76.38864372 0.14134419 774 1519998600 2018.03.02 13:50 76.31600000 76.33500000 76.29000000 76.34900000 76.38353479 0.12991697 895 1519998900 2018.03.02 13:55 76.33500000 76.35300000 76.31400000 76.35400000 76.38062672 0.12169387 763 1519999200 2018.03.02 14:00 76.35200000 76.21900000 76.15100000 76.35400000 76.36523370 0.11592751 1040 1519999500 2018.03.02 14:05 76.21900000 76.23100000 76.21400000 76.25100000 76.35244954 0.10843828 692 1519999800 2018.03.02 14:10 76.22900000 76.24900000 76.21400000 76.25300000 76.34259720 0.09693653 742 1520000100 2018.03.02 14:15 76.24900000 76.22900000 76.19800000 76.25800000 76.33177842 0.08949463 716 1520000400 2018.03.02 14:20 76.23000000 76.22400000 76.21500000 76.25900000 76.32151381 0.08368306 915 1520000700 2018.03.02 14:25 76.22500000 76.18100000 76.17600000 76.23400000 76.30813154 0.07413177 738 1520001000 2018.03.02 14:30 76.18000000 76.20200000 76.15600000 76.20900000 76.29802377 0.06697546 610 1520001300 2018.03.02 14:35 76.20300000 76.20500000 76.20100000 76.23500000 76.28916437 0.06389577 652 1520001600 2018.03.02 14:40 76.20500000 76.22600000 76.17900000 76.26300000 76.28314871 0.05892517 940 1520001900 2018.03.02 14:45 76.22500000 76.24800000 76.22000000 76.25800000 76.27980122 0.05694240 694 1520002200 2018.03.02 14:50 76.24800000 76.26500000 76.23900000 76.27500000 76.27839158 0.05605822 744 1520002500 2018.03.02 14:55 76.26800000 76.22000000 76.19600000 76.34300000 76.27283047 0.05393411 1119 1520002800 2018.03.02 15:00 76.22100000 76.21400000 76.18700000 76.22200000 76.26722757 0.05010981 1217 1520003100 2018.03.02 15:05 76.21600000 76.30700000 76.20600000 76.30900000 76.27101542 0.05162098 816 1520003400 2018.03.02 15:10 76.30700000 76.26300000 76.25500000 76.31000000 76.27025205 0.04918479 1061 1520003700 2018.03.02 15:15 76.26300000 76.25800000 76.24900000 76.28000000 76.26908519 0.04863872 701 1520004000 2018.03.02 15:20 76.26100000 76.30500000 76.26100000 76.31500000 76.27250565 0.05055073 974 1520004300 2018.03.02 15:25 76.30600000 76.36400000 76.29200000 76.36400000 76.28121939 0.05711480 621 1520004600 2018.03.02 15:30 76.36400000 76.38200000 76.31300000 76.38200000 76.29081755 0.06463411 743 1520004900 2018.03.02 15:35 76.38200000 76.42300000 76.37200000 76.43200000 76.30340635 0.07598258 747 1520005200 2018.03.02 15:40 76.42000000 76.41100000 76.40500000 76.45000000 76.31365337 0.08233109 893 1520005500 2018.03.02 15:45 76.41200000 76.37800000 76.33100000 76.41300000 76.31978162 0.08439237 1253 1520005800 2018.03.02 15:50 76.37700000 76.41600000 76.37600000 76.42300000 76.32894527 0.08964738 815 1520006100 2018.03.02 15:55 76.41500000 76.38100000 76.36800000 76.41700000 76.33390287 0.08970630 894 1520006400 2018.03.02 16:00 76.38200000 76.33000000 76.32900000 76.38200000 76.33353116 0.08612900 886 1520006700 2018.03.02 16:05 76.32800000 76.30700000 76.29200000 76.33200000 76.33100439 0.07844473 877 1520007000 2018.03.02 16:10 76.30700000 76.31700000 76.29000000 76.31700000 76.32967064 0.07266149 643 1520007300 2018.03.02 16:15 76.31900000 76.33100000 76.31700000 76.34800000 76.32979724 0.06712519 696 1520007600 2018.03.02 16:20 76.33200000 76.31800000 76.30400000 76.34800000 76.32867369 0.06290924 848 1520007900 2018.03.02 16:25 76.31900000 76.29300000 76.28100000 76.33500000 76.32527620 0.06063494 734 1520008200 2018.03.02 16:30 76.29300000 76.30400000 76.27800000 76.35900000 76.32324990 0.05937182 1665 1520008500 2018.03.02 16:35 76.30300000 76.22700000 76.22500000 76.32200000 76.31408324 0.05998237 1674 1520008800 2018.03.02 16:40 76.22500000 76.24200000 76.22000000 76.28900000 76.30721817 0.05994164 1172 1520009100 2018.03.02 16:45 76.24200000 76.27600000 76.22200000 76.29300000 76.30424501 0.06135171 1079 1520009400 2018.03.02 16:50 76.27600000 76.28000000 76.26900000 76.32000000 76.30193596 0.06180190 1055 1520009700 2018.03.02 16:55 76.27900000 76.27900000 76.24700000 76.31800000 76.29975158 0.06219946 842 1520010000 2018.03.02 17:00 76.27800000 76.28300000 76.24500000 76.29100000 76.29815619 0.06301773 1432 1520010300 2018.03.02 17:05 76.28300000 76.28400000 76.25700000 76.30600000 76.29680799 0.06191575 1407 1520010600 2018.03.02 17:10 76.28300000 76.27100000 76.24800000 76.28500000 76.29435008 0.06009978 1289 1520010900 2018.03.02 17:15 76.27200000 76.22900000 76.22700000 76.28000000 76.28812626 0.05661054 1168 1520011200 2018.03.02 17:20 76.23000000 76.24000000 76.20900000 76.26000000 76.28354281 0.05185652 1080 1520011500 2018.03.02 17:25 76.24000000 76.22900000 76.21800000 76.27200000 76.27834826 0.05005022 940 1520011800 2018.03.02 17:30 76.22900000 76.32300000 76.20900000 76.33800000 76.28260080 0.04000141 1422 1520012100 2018.03.02 17:35 76.32300000 76.37800000 76.31000000 76.39300000 76.29168644 0.03965784 1760 1520012400 2018.03.02 17:40 76.37900000 76.40900000 76.37700000 76.42400000 76.30285916 0.04824562 1036 1520012700 2018.03.02 17:45 76.40800000 76.36600000 76.36000000 76.41600000 76.30887258 0.05166653 1064 1520013000 2018.03.02 17:50 76.36500000 76.36700000 76.35600000 76.39100000 76.31440852 0.05480197 1049 1520013300 2018.03.02 17:55 76.36700000 76.30600000 76.29700000 76.43100000 76.31360771 0.05443256 1303 1520013600 2018.03.02 18:00 76.30600000 76.22600000 76.22300000 76.32400000 76.30526412 0.05505794 1567 1520013900 2018.03.02 18:05 76.23100000 76.23600000 76.20100000 76.25000000 76.29866753 0.05546332 1076 1520014200 2018.03.02 18:10 76.23400000 76.25900000 76.22000000 76.27900000 76.29488967 0.05539148 1138 1520014500 2018.03.02 18:15 76.26000000 76.23600000 76.21700000 76.28900000 76.28928113 0.05424338 1163 1520014800 2018.03.02 18:20 76.23800000 76.26000000 76.22900000 76.26600000 76.28649245 0.05355049 1051 1520015100 2018.03.02 18:25 76.26200000 76.33000000 76.26100000 76.33700000 76.29063603 0.05430126 901 1520015400 2018.03.02 18:30 76.33000000 76.32800000 76.31100000 76.37700000 76.29419450 0.05491890 936 1520015700 2018.03.02 18:35 76.32600000 76.31500000 76.29200000 76.33200000 76.29617598 0.05506245 978 1520016000 2018.03.02 18:40 76.31600000 76.32000000 76.31600000 76.36600000 76.29844493 0.05531124 1080 1520016300 2018.03.02 18:45 76.32000000 76.39200000 76.31000000 76.39500000 76.30735494 0.05933283 689 1520016600 2018.03.02 18:50 76.39600000 76.36900000 76.35600000 76.40100000 76.31322590 0.06079358 1036 1520016900 2018.03.02 18:55 76.36900000 76.43000000 76.34800000 76.43400000 76.32434724 0.06392231 918 1520017200 2018.03.02 19:00 76.43000000 76.36600000 76.36300000 76.43000000 76.32831417 0.06204403 947 1520017500 2018.03.02 19:05 76.36600000 76.35900000 76.35000000 76.39500000 76.33123663 0.05838982 765 1520017800 2018.03.02 19:10 76.35900000 76.30800000 76.30000000 76.36900000 76.32902362 0.05851109 730 1520018100 2018.03.02 19:15 76.30700000 76.24800000 76.24500000 76.31700000 76.32130708 0.05979371 889 1520018400 2018.03.02 19:20 76.24800000 76.29800000 76.24700000 76.29900000 76.31908736 0.05656050 972 1520018700 2018.03.02 19:25 76.29800000 76.31900000 76.28400000 76.32400000 76.31907904 0.05557841 835 1520019000 2018.03.02 19:30 76.31800000 76.27800000 76.26500000 76.32600000 76.31516675 0.05473691 755 1520019300 2018.03.02 19:35 76.27700000 76.22600000 76.22200000 76.28100000 76.30667468 0.05737118 767 1520019600 2018.03.02 19:40 76.22400000 76.24600000 76.21800000 76.25600000 76.30089614 0.05636870 656 1520019900 2018.03.02 19:45 76.24600000 76.27900000 76.24600000 76.30300000 76.29881079 0.05500959 647 1520020200 2018.03.02 19:50 76.27900000 76.28900000 76.27900000 76.31600000 76.29787643 0.05452551 589 1520020500 2018.03.02 19:55 76.28900000 76.24300000 76.24300000 76.29100000 76.29265010 0.05556774 527 1520020800 2018.03.02 20:00 76.24300000 76.25300000 76.23000000 76.25900000 76.28887390 0.05706892 591 1520021100 2018.03.02 20:05 76.25200000 76.21700000 76.21500000 76.25200000 76.28202877 0.06071718 519 1520021400 2018.03.02 20:10 76.21600000 76.17600000 76.15200000 76.22100000 76.27193079 0.06736656 568 1520021700 2018.03.02 20:15 76.17500000 76.21400000 76.17100000 76.23200000 76.26641357 0.06971140 460 1520022000 2018.03.02 20:20 76.21300000 76.20300000 76.19200000 76.22700000 76.26037419 0.07201385 446 1520022300 2018.03.02 20:25 76.20300000 76.24900000 76.20100000 76.24900000 76.25929093 0.06608054 523 1520022600 2018.03.02 20:30 76.24900000 76.21500000 76.20500000 76.25600000 76.25507275 0.06306985 565 1520022900 2018.03.02 20:35 76.21400000 76.24900000 76.19400000 76.25700000 76.25449439 0.04957551 635 1520023200 2018.03.02 20:40 76.24800000 76.29800000 76.24700000 76.29900000 76.25863778 0.04377111 417 1520023500 2018.03.02 20:45 76.29700000 76.32400000 76.29500000 76.32700000 76.26486275 0.04110977 536 1520023800 2018.03.02 20:50 76.32500000 76.30700000 76.30300000 76.33500000 76.26887583 0.04205441 437 1520024100 2018.03.02 20:55 76.30800000 76.26500000 76.26100000 76.30800000 76.26850670 0.04170370 502 1520024400 2018.03.02 21:00 76.26400000 76.30300000 76.26300000 76.30500000 76.27179178 0.04286394 370 1520024700 2018.03.02 21:05 76.30400000 76.28400000 76.27600000 76.32000000 76.27295446 0.04209091 430 1520025000 2018.03.02 21:10 76.28200000 76.29800000 76.28100000 76.31900000 76.27533975 0.04340524 566 1520025300 2018.03.02 21:15 76.29800000 76.26700000 76.26300000 76.30300000 76.27454549 0.04171770 439 1520025600 2018.03.02 21:20 76.26900000 76.25200000 76.23600000 76.27200000 76.27239830 0.04079173 473 1520025900 2018.03.02 21:25 76.25100000 76.26300000 76.24400000 76.26300000 76.27150322 0.04052202 341 1520026200 2018.03.02 21:30 76.26300000 76.21100000 76.21100000 76.26300000 76.26574101 0.04059047 420 1520026500 2018.03.02 21:35 76.21000000 76.24700000 76.21000000 76.24700000 76.26395615 0.04004049 281 1520026800 2018.03.02 21:40 76.24800000 76.24700000 76.22700000 76.26000000 76.26234128 0.03979346 404 1520027100 2018.03.02 21:45 76.24800000 76.27200000 76.24200000 76.27200000 76.26326116 0.03867425 235 1520027400 2018.03.02 21:50 76.27100000 76.33700000 76.26500000 76.35400000 76.27028391 0.03752636 558 1520027700 2018.03.02 21:55 76.33600000 76.33400000 76.32600000 76.36000000 76.27635211 0.03844371 593 1520028000 2018.03.02 22:00 76.33300000 76.33700000 76.30800000 76.34500000 76.28212810 0.03751938 659 1520028300 2018.03.02 22:05 76.33600000 76.38400000 76.32400000 76.38400000 76.29183018 0.04377156 511 1520028600 2018.03.02 22:10 76.38400000 76.38100000 76.37600000 76.39900000 76.30032255 0.04550406 522 1520028900 2018.03.02 22:15 76.38100000 76.38700000 76.35100000 76.39600000 76.30857754 0.04888445 742 1520029200 2018.03.02 22:20 76.38800000 76.44300000 76.38800000 76.44300000 76.32137968 0.05905939 403 1520029500 2018.03.02 22:25 76.44300000 76.44300000 76.43900000 76.45800000 76.33296257 0.06747749 635 1520029800 2018.03.02 22:30 76.44400000 76.45600000 76.44100000 76.46600000 76.34468042 0.07552897 452 1520030100 2018.03.02 22:35 76.45600000 76.45700000 76.44500000 76.46500000 76.35537752 0.08026989 399 1520030400 2018.03.02 22:40 76.45900000 76.46300000 76.40800000 76.47400000 76.36562728 0.08569381 610 1520030700 2018.03.02 22:45 76.46400000 76.44500000 76.43500000 76.46600000 76.37318659 0.08761356 462 1520031000 2018.03.02 22:50 76.44900000 76.45900000 76.43500000 76.46100000 76.38135929 0.09021087 485 1520031300 2018.03.02 22:55 76.45900000 76.50400000 76.45800000 76.51000000 76.39303936 0.09342922 653 1520031600 2018.03.02 23:00 76.50300000 76.52200000 76.48200000 76.53000000 76.40532133 0.09511533 509 1520031900 2018.03.02 23:05 76.52100000 76.46000000 76.45700000 76.52100000 76.41052882 0.09152084 307 1520032200 2018.03.02 23:10 76.46100000 76.46600000 76.45900000 76.48000000 76.41581179 0.08157966 215 1520032500 2018.03.02 23:15 76.46400000 76.48900000 76.46400000 76.49300000 76.42278209 0.07461807 198 1520032800 2018.03.02 23:20 76.48900000 76.48700000 76.47200000 76.49100000 76.42889809 0.06498815 227 1520033100 2018.03.02 23:25 76.48500000 76.50000000 76.48300000 76.50200000 76.43566970 0.05632080 239 1520033400 2018.03.02 23:30 76.50100000 76.50900000 76.49600000 76.50900000 76.44265354 0.05342665 178 1520033700 2018.03.02 23:35 76.50800000 76.50700000 76.49500000 76.50900000 76.44878177 0.04855919 110 1520034000 2018.03.02 23:40 76.50700000 76.50200000 76.49800000 76.51600000 76.45385017 0.04188531 193 1520034300 2018.03.02 23:45 76.50300000 76.50000000 76.48900000 76.50800000 76.45824539 0.03876934 119 1520034600 2018.03.02 23:50 76.49900000 76.51700000 76.48500000 76.52300000 76.46384107 0.03481632 348 1520208000 2018.03.05 00:00 76.20900000 76.32000000 76.18200000 76.34600000 76.45014192 0.04873395 151 1520208300 2018.03.05 00:05 76.32000000 76.36500000 76.28500000 76.38900000 76.44203317 0.05567037 482 1520208600 2018.03.05 00:10 76.36500000 76.42500000 76.35300000 76.46700000 76.44041096 0.05656317 639 1520208900 2018.03.05 00:15 76.42500000 76.45300000 76.39900000 76.48900000 76.44160992 0.05596112 369 1520209200 2018.03.05 00:20 76.45600000 76.44800000 76.42900000 76.45700000 76.44221850 0.05559902 179 1520209500 2018.03.05 00:25 76.44800000 76.42500000 76.42500000 76.47100000 76.44057864 0.05623504 62 1520209800 2018.03.05 00:30 76.42500000 76.47800000 76.42500000 76.49300000 76.44414258 0.05529212 547 1520210100 2018.03.05 00:35 76.47700000 76.49300000 76.46100000 76.50600000 76.44879567 0.05441058 328 1520210400 2018.03.05 00:40 76.49400000 76.48900000 76.47800000 76.49400000 76.45262465 0.05252108 173 1520210700 2018.03.05 00:45 76.49000000 76.52700000 76.49000000 76.52800000 76.45970802 0.05125190 681 1520211000 2018.03.05 00:50 76.52800000 76.46200000 76.46200000 76.54200000 76.45992630 0.05121913 320 1520211300 2018.03.05 00:55 76.46300000 76.43500000 76.43500000 76.47900000 76.45755237 0.05186236 228 1520211600 2018.03.05 01:00 76.43400000 76.48700000 76.41500000 76.48800000 76.46035690 0.05139624 641 1520211900 2018.03.05 01:05 76.48500000 76.47600000 76.47100000 76.48500000 76.46184672 0.05102959 227 1520212200 2018.03.05 01:10 76.47600000 76.47800000 76.45700000 76.48800000 76.46338513 0.05037422 214 1520212500 2018.03.05 01:15 76.47900000 76.44000000 76.43300000 76.48400000 76.46115797 0.04956576 575 1520212800 2018.03.05 01:20 76.44100000 76.38100000 76.37000000 76.44100000 76.45352388 0.05136124 648 1520213100 2018.03.05 01:25 76.38100000 76.29600000 76.29600000 76.38100000 76.43852161 0.06101623 878 1520213400 2018.03.05 01:30 76.29700000 76.26900000 76.23300000 76.30000000 76.42237669 0.07113160 786 1520213700 2018.03.05 01:35 76.26900000 76.32700000 76.26200000 76.33300000 76.41329320 0.07192643 496 1520214000 2018.03.05 01:40 76.32700000 76.35800000 76.31700000 76.36000000 76.40802718 0.07105240 192 1520214300 2018.03.05 01:45 76.35800000 76.32000000 76.30200000 76.36300000 76.39964364 0.07530285 532 1520214600 2018.03.05 01:50 76.32100000 76.30300000 76.29500000 76.32300000 76.39043948 0.08071054 467 1520214900 2018.03.05 01:55 76.30200000 76.32900000 76.29000000 76.32900000 76.38458810 0.08235702 358 1520215200 2018.03.05 02:00 76.33000000 76.39800000 76.33000000 76.43200000 76.38586543 0.08081483 657 1520215500 2018.03.05 02:05 76.39800000 76.39600000 76.37900000 76.43800000 76.38683062 0.08012202 462 1520215800 2018.03.05 02:10 76.39700000 76.40100000 76.37700000 76.40400000 76.38818009 0.07727541 436 1520216100 2018.03.05 02:15 76.39900000 76.48300000 76.38500000 76.49000000 76.39721056 0.07543257 596 1520216400 2018.03.05 02:20 76.48200000 76.44100000 76.41500000 76.48200000 76.40138098 0.07318395 518 1520216700 2018.03.05 02:25 76.44200000 76.43300000 76.40200000 76.45000000 76.40439231 0.06826753 439 1520217000 2018.03.05 02:30 76.43300000 76.40700000 76.40400000 76.45400000 76.40464067 0.06708676 409 1520217300 2018.03.05 02:35 76.40800000 76.37300000 76.36900000 76.43500000 76.40162727 0.06651499 526 1520217600 2018.03.05 02:40 76.37300000 76.36800000 76.35900000 76.38400000 76.39842467 0.06334626 337 1520217900 2018.03.05 02:45 76.36800000 76.35500000 76.33500000 76.37000000 76.39428899 0.06043713 453 1520218200 2018.03.05 02:50 76.35500000 76.33100000 76.33100000 76.37200000 76.38826147 0.05702189 496 1520218500 2018.03.05 02:55 76.33100000 76.23600000 76.23300000 76.35700000 76.37376037 0.06061945 727 1520218800 2018.03.05 03:00 76.23600000 76.21100000 76.21100000 76.25300000 76.35825939 0.06748748 587 1520219100 2018.03.05 03:05 76.21100000 76.26700000 76.20300000 76.27300000 76.34956802 0.06866109 604 1520219400 2018.03.05 03:10 76.26800000 76.27600000 76.26700000 76.30400000 76.34256154 0.06873609 356 1520219700 2018.03.05 03:15 76.27500000 76.31800000 76.26600000 76.32100000 76.34022234 0.06916584 469 1520220000 2018.03.05 03:20 76.31900000 76.32100000 76.30700000 76.33500000 76.33839164 0.06942403 390 1520220300 2018.03.05 03:25 76.32100000 76.33700000 76.31000000 76.36100000 76.33825911 0.06932361 273 1520220600 2018.03.05 03:30 76.33800000 76.36700000 76.33100000 76.37900000 76.34099634 0.06866574 649 1520220900 2018.03.05 03:35 76.36800000 76.36500000 76.35600000 76.38100000 76.34328240 0.06842115 383 1520221200 2018.03.05 03:40 76.36700000 76.31700000 76.31100000 76.36700000 76.34077931 0.06787442 472 1520221500 2018.03.05 03:45 76.31700000 76.33000000 76.31700000 76.36100000 76.33975271 0.06688646 391 1520221800 2018.03.05 03:50 76.33400000 76.28000000 76.26100000 76.34700000 76.33406198 0.06714954 659 1520222100 2018.03.05 03:55 76.27900000 76.24900000 76.24500000 76.28600000 76.32596084 0.06121229 370 1520222400 2018.03.05 04:00 76.24900000 76.25000000 76.20700000 76.26100000 76.31872647 0.05773496 478 1520222700 2018.03.05 04:05 76.24900000 76.22600000 76.22000000 76.26700000 76.30989538 0.05495492 340 1520223000 2018.03.05 04:10 76.22700000 76.21200000 76.20800000 76.24500000 76.30057201 0.05403616 312 1520223300 2018.03.05 04:15 76.21100000 76.18200000 76.18200000 76.23800000 76.28927944 0.05698311 406 1520223600 2018.03.05 04:20 76.18300000 76.17600000 76.16600000 76.19000000 76.27849092 0.05917333 394 1520223900 2018.03.05 04:25 76.17600000 76.17100000 76.16400000 76.20000000 76.26825369 0.06115547 418 1520224200 2018.03.05 04:30 76.17100000 76.15900000 76.15300000 76.17500000 76.25784858 0.06425329 311 1520224500 2018.03.05 04:35 76.16000000 76.14400000 76.13800000 76.17400000 76.24700585 0.06979522 407 1520224800 2018.03.05 04:40 76.14400000 76.05400000 76.03300000 76.14800000 76.22862434 0.08437361 706 1520225100 2018.03.05 04:45 76.05400000 76.09400000 76.04300000 76.10800000 76.21580298 0.09188823 469 1520225400 2018.03.05 04:50 76.09400000 76.09200000 76.05700000 76.11200000 76.20401222 0.09774616 532 1520225700 2018.03.05 04:55 76.09100000 76.09400000 76.06600000 76.10800000 76.19353486 0.09987759 415 1520226000 2018.03.05 05:00 76.09200000 76.04900000 76.04600000 76.09200000 76.17976964 0.10382137 505 1520226300 2018.03.05 05:05 76.04900000 76.09300000 76.04300000 76.10100000 76.17150586 0.10120559 342 1520226600 2018.03.05 05:10 76.09200000 76.07800000 76.06500000 76.11900000 76.16260054 0.09493572 476 1520226900 2018.03.05 05:15 76.07600000 76.10700000 76.06600000 76.10900000 76.15730525 0.08486884 464 1520227200 2018.03.05 05:20 76.10900000 76.12900000 76.10800000 76.13400000 76.15460952 0.07733755 274 1520227500 2018.03.05 05:25 76.12900000 76.15200000 76.12800000 76.16900000 76.15436099 0.06664003 360 1520227800 2018.03.05 05:30 76.15200000 76.11100000 76.09600000 76.15300000 76.15023137 0.06044148 462 1520228100 2018.03.05 05:35 76.11300000 76.16700000 76.11300000 76.16700000 76.15182838 0.05678275 344 1520228400 2018.03.05 05:40 76.16700000 76.16900000 76.15300000 76.17100000 76.15346378 0.05311838 229 1520228700 2018.03.05 05:45 76.16700000 76.15700000 76.14700000 76.16800000 76.15380056 0.05074808 259 1520229000 2018.03.05 05:50 76.15700000 76.19000000 76.14700000 76.20400000 76.15724813 0.05156117 367 1520229300 2018.03.05 05:55 76.19000000 76.22700000 76.18200000 76.23800000 76.16389116 0.05717257 489 1520229600 2018.03.05 06:00 76.22700000 76.27000000 76.22100000 76.27400000 76.17399676 0.06710663 559 1520229900 2018.03.05 06:05 76.27100000 76.23800000 76.23800000 76.27800000 76.18009231 0.07193840 436 1520230200 2018.03.05 06:10 76.23800000 76.24100000 76.22600000 76.25300000 76.18589304 0.07618839 313 1520230500 2018.03.05 06:15 76.24200000 76.24000000 76.22400000 76.25700000 76.19104609 0.07927485 346 1520230800 2018.03.05 06:20 76.23900000 76.25900000 76.23900000 76.27300000 76.19751789 0.07776805 397 1520231100 2018.03.05 06:25 76.25900000 76.25700000 76.25000000 76.26700000 76.20318285 0.07796258 184 1520231400 2018.03.05 06:30 76.25900000 76.27600000 76.25000000 76.27700000 76.21011782 0.07849467 267 1520231700 2018.03.05 06:35 76.27500000 76.21500000 76.21300000 76.27500000 76.21058279 0.07426641 312 1520232000 2018.03.05 06:40 76.21600000 76.23200000 76.21500000 76.24300000 76.21262252 0.06572275 204 1520232300 2018.03.05 06:45 76.23300000 76.20800000 76.20700000 76.23600000 76.21218228 0.05992296 300 1520232600 2018.03.05 06:50 76.20900000 76.21400000 76.20800000 76.23000000 76.21235540 0.05190288 146 1520232900 2018.03.05 06:55 76.21400000 76.19300000 76.18400000 76.21400000 76.21051203 0.04628421 300 1520233200 2018.03.05 07:00 76.19400000 76.22300000 76.19000000 76.24000000 76.21170136 0.04261231 446 1520233500 2018.03.05 07:05 76.22500000 76.26400000 76.22500000 76.27300000 76.21668218 0.04172410 295 1520233800 2018.03.05 07:10 76.26600000 76.24600000 76.22600000 76.26800000 76.21947435 0.03450648 326 1520234100 2018.03.05 07:15 76.24600000 76.20600000 76.20400000 76.24600000 76.21819108 0.03288060 213 1520234400 2018.03.05 07:20 76.20600000 76.20000000 76.18200000 76.20700000 76.21645860 0.03182746 220 1520234700 2018.03.05 07:25 76.19900000 76.18400000 76.17100000 76.20500000 76.21336730 0.03125574 270 1520235000 2018.03.05 07:30 76.18400000 76.19100000 76.16800000 76.19900000 76.21123708 0.03235161 201 1520235300 2018.03.05 07:35 76.18900000 76.18900000 76.16600000 76.19300000 76.20911927 0.03363702 166 1520235600 2018.03.05 07:40 76.18900000 76.21300000 76.17200000 76.21600000 76.20948886 0.03058894 447 1520235900 2018.03.05 07:45 76.21400000 76.22300000 76.19800000 76.22700000 76.21077564 0.02948303 598 1520236200 2018.03.05 07:50 76.22300000 76.23500000 76.20600000 76.24200000 76.21308272 0.02828403 593 1520236500 2018.03.05 07:55 76.23400000 76.23200000 76.20600000 76.23900000 76.21488436 0.02737085 439 1520236800 2018.03.05 08:00 76.23300000 76.25700000 76.23000000 76.26300000 76.21889538 0.02631211 381 1520237100 2018.03.05 08:05 76.25600000 76.25800000 76.24500000 76.27400000 76.22261963 0.02607406 281 1520237400 2018.03.05 08:10 76.25700000 76.18800000 76.18800000 76.26200000 76.21932252 0.02411108 379 1520237700 2018.03.05 08:15 76.18800000 76.15300000 76.15200000 76.20900000 76.21300609 0.02813041 304 1520238000 2018.03.05 08:20 76.15300000 76.13800000 76.13000000 76.16300000 76.20586265 0.03276238 299 1520238300 2018.03.05 08:25 76.14000000 76.16100000 76.13000000 76.16100000 76.20159002 0.03483842 262 1520238600 2018.03.05 08:30 76.16100000 76.13200000 76.13000000 76.16200000 76.19496240 0.03908965 274 1520238900 2018.03.05 08:35 76.13200000 76.11500000 76.10400000 76.13500000 76.18734693 0.04459061 400 1520239200 2018.03.05 08:40 76.11500000 76.08200000 76.08100000 76.12400000 76.17731389 0.05196907 361 1520239500 2018.03.05 08:45 76.08200000 76.06800000 76.05400000 76.08700000 76.16690304 0.05622071 593 1520239800 2018.03.05 08:50 76.06700000 76.06800000 76.06500000 76.07700000 76.15748371 0.05976378 238 1520240100 2018.03.05 08:55 76.06700000 76.10700000 76.06000000 76.10700000 76.15267573 0.06100849 295 1520240400 2018.03.05 09:00 76.10700000 76.07800000 76.07200000 76.11100000 76.14556376 0.06399098 1018 1520240700 2018.03.05 09:05 76.07800000 76.08400000 76.06600000 76.12300000 76.13970054 0.06631538 647 1520241000 2018.03.05 09:10 76.08500000 76.11700000 76.05800000 76.13000000 76.13753859 0.06604778 917 1520241300 2018.03.05 09:15 76.11600000 76.09000000 76.06600000 76.12100000 76.13301110 0.06690122 879 1520241600 2018.03.05 09:20 76.08900000 76.03900000 76.02500000 76.08900000 76.12405766 0.06946556 1038 1520241900 2018.03.05 09:25 76.03900000 75.98500000 75.97900000 76.05800000 76.11081408 0.07495604 803 1520242200 2018.03.05 09:30 75.98500000 75.97700000 75.97200000 76.03200000 76.09806988 0.07777324 645 1520242500 2018.03.05 09:35 75.97500000 76.05000000 75.96300000 76.06400000 76.09349180 0.07330264 758 1520242800 2018.03.05 09:40 76.04800000 76.02800000 76.01600000 76.05000000 76.08725448 0.06572621 792 1520243100 2018.03.05 09:45 76.02900000 76.02400000 76.01800000 76.04300000 76.08123025 0.05533335 587 1520243400 2018.03.05 09:50 76.02300000 76.00300000 75.98400000 76.03000000 76.07377975 0.05253301 597 1520243700 2018.03.05 09:55 76.00300000 75.95500000 75.95200000 76.00900000 76.06246739 0.05551412 690 1520244000 2018.03.05 10:00 75.95600000 75.97400000 75.92600000 75.98700000 76.05404192 0.05625134 952 1520244300 2018.03.05 10:05 75.97400000 76.02400000 75.97200000 76.04000000 76.05118079 0.05120932 900 1520244600 2018.03.05 10:10 76.02400000 76.03300000 76.00600000 76.03800000 76.04944928 0.04789678 651 1520244900 2018.03.05 10:15 76.03300000 76.02400000 75.98600000 76.03400000 76.04702554 0.04554265 875 1520245200 2018.03.05 10:20 76.02400000 76.05400000 76.01200000 76.06300000 76.04768978 0.04501527 932 1520245500 2018.03.05 10:25 76.05500000 76.03900000 76.01000000 76.05900000 76.04686218 0.04464966 701 1520245800 2018.03.05 10:30 76.03900000 76.03500000 76.03100000 76.06000000 76.04573245 0.04421561 574 1520246100 2018.03.05 10:35 76.03500000 75.99400000 75.96800000 76.03900000 76.04080555 0.04211705 520 1520246400 2018.03.05 10:40 75.99300000 76.10500000 75.99300000 76.11600000 76.04691931 0.04538102 1122 1520246700 2018.03.05 10:45 76.10500000 76.18000000 76.10300000 76.20100000 76.05959366 0.05745404 1162 1520247000 2018.03.05 10:50 76.18100000 76.18800000 76.16200000 76.20700000 76.07182283 0.06773596 826 1520247300 2018.03.05 10:55 76.18700000 76.14900000 76.13900000 76.19700000 76.07917304 0.07312447 674 1520247600 2018.03.05 11:00 76.15000000 76.14000000 76.13900000 76.18700000 76.08496608 0.07645682 599 1520247900 2018.03.05 11:05 76.14100000 76.14000000 76.13700000 76.15900000 76.09020741 0.07635856 612 1520248200 2018.03.05 11:10 76.14100000 76.15600000 76.12200000 76.16100000 76.09647337 0.07592470 573 1520248500 2018.03.05 11:15 76.15800000 76.12100000 76.10900000 76.16300000 76.09880924 0.07631333 536 1520248800 2018.03.05 11:20 76.12100000 76.11700000 76.11600000 76.14000000 76.10054169 0.07538478 431 1520249100 2018.03.05 11:25 76.11600000 76.13100000 76.09700000 76.13300000 76.10344248 0.07466546 419 1520249400 2018.03.05 11:30 76.13300000 76.14300000 76.12500000 76.15400000 76.10720987 0.07280890 486 1520249700 2018.03.05 11:35 76.14300000 76.17400000 76.13400000 76.17800000 76.11357083 0.06744054 459 1520250000 2018.03.05 11:40 76.17400000 76.20700000 76.17400000 76.21300000 76.12246885 0.06476364 556 1520250300 2018.03.05 11:45 76.20800000 76.21000000 76.20200000 76.22400000 76.13080515 0.06521719 503 1520250600 2018.03.05 11:50 76.21100000 76.21300000 76.19700000 76.24500000 76.13863323 0.06518664 551 1520250900 2018.03.05 11:55 76.21400000 76.24100000 76.21100000 76.24300000 76.14838245 0.06516153 412 1520251200 2018.03.05 12:00 76.23900000 76.21500000 76.20100000 76.24300000 76.15472697 0.06408556 451 1520251500 2018.03.05 12:05 76.21400000 76.24900000 76.21000000 76.26600000 76.16370536 0.06285077 533 1520251800 2018.03.05 12:10 76.24900000 76.30100000 76.24600000 76.30100000 76.17678104 0.06406882 409 1520252100 2018.03.05 12:15 76.30100000 76.25500000 76.25400000 76.30400000 76.18423046 0.05217030 412 1520252400 2018.03.05 12:20 76.25400000 76.28400000 76.25200000 76.28900000 76.19373232 0.05359949 359 1520252700 2018.03.05 12:25 76.28200000 76.30900000 76.28200000 76.30900000 76.20471020 0.05977695 445 1520253000 2018.03.05 12:30 76.30800000 76.31900000 76.29600000 76.33200000 76.21559494 0.06597651 496 1520253300 2018.03.05 12:35 76.31700000 76.33200000 76.31100000 76.33500000 76.22668114 0.07065711 377 1520253600 2018.03.05 12:40 76.33100000 76.31900000 76.31200000 76.34200000 76.23547341 0.07215277 520 1520253900 2018.03.05 12:45 76.31800000 76.30000000 76.29400000 76.32600000 76.24161880 0.07117545 444 1520254200 2018.03.05 12:50 76.29900000 76.27000000 76.26900000 76.29900000 76.24432177 0.06913808 396 1520254500 2018.03.05 12:55 76.27000000 76.33600000 76.26800000 76.34000000 76.25305303 0.06695124 369 1520254800 2018.03.05 13:00 76.33600000 76.33400000 76.32300000 76.34500000 76.26076227 0.06230251 311 1520255100 2018.03.05 13:05 76.33600000 76.33500000 76.31700000 76.34600000 76.26783253 0.05720833 257 1520255400 2018.03.05 13:10 76.33600000 76.33700000 76.32400000 76.35500000 76.27441990 0.05153113 305 1520255700 2018.03.05 13:15 76.33800000 76.36200000 76.33700000 76.37700000 76.28276087 0.04903553 371 1520256000 2018.03.05 13:20 76.36300000 76.36100000 76.35900000 76.37300000 76.29021221 0.04806355 280 1520256300 2018.03.05 13:25 76.36100000 76.33600000 76.33500000 76.36500000 76.29457295 0.04498216 224 1520256600 2018.03.05 13:30 76.33600000 76.32200000 76.31900000 76.34200000 76.29718505 0.04094153 393 1520256900 2018.03.05 13:35 76.32200000 76.33400000 76.32000000 76.34700000 76.30069124 0.03879513 317 1520257200 2018.03.05 13:40 76.33300000 76.35300000 76.33100000 76.35900000 76.30567303 0.03366099 266 1520257500 2018.03.05 13:45 76.35400000 76.35100000 76.35100000 76.37100000 76.30998988 0.03079859 341 1520257800 2018.03.05 13:50 76.35100000 76.33400000 76.32000000 76.35700000 76.31227656 0.03022923 389 1520258100 2018.03.05 13:55 76.33300000 76.34700000 76.33200000 76.36700000 76.31558355 0.02668413 427 1520258400 2018.03.05 14:00 76.34600000 76.33300000 76.32000000 76.35000000 76.31724226 0.02506548 525 1520258700 2018.03.05 14:05 76.33200000 76.32900000 76.31500000 76.33400000 76.31836205 0.02448569 350 1520259000 2018.03.05 14:10 76.32800000 76.33200000 76.30800000 76.33700000 76.31966090 0.02393491 482 1520259300 2018.03.05 14:15 76.33200000 76.33600000 76.32000000 76.34700000 76.32121700 0.02322428 319 1520259600 2018.03.05 14:20 76.33600000 76.30900000 76.30900000 76.33600000 76.32005348 0.02396478 418 1520259900 2018.03.05 14:25 76.31100000 76.32500000 76.30100000 76.34400000 76.32052458 0.02329585 470 1520260200 2018.03.05 14:30 76.32500000 76.31700000 76.30900000 76.33800000 76.32018890 0.02064665 293 1520260500 2018.03.05 14:35 76.31800000 76.33700000 76.31700000 76.36500000 76.32178996 0.01947330 422 1520260800 2018.03.05 14:40 76.33800000 76.33000000 76.31300000 76.35000000 76.32257187 0.01880199 368 1520261100 2018.03.05 14:45 76.32900000 76.32400000 76.32100000 76.34000000 76.32270788 0.01850430 307 1520261400 2018.03.05 14:50 76.32600000 76.31800000 76.31300000 76.33000000 76.32225951 0.01854938 375 1520261700 2018.03.05 14:55 76.32000000 76.29600000 76.29100000 76.32800000 76.31975861 0.01872339 298 1520262000 2018.03.05 15:00 76.29800000 76.33000000 76.28700000 76.33000000 76.32073398 0.01588782 506 1520262300 2018.03.05 15:05 76.33000000 76.33900000 76.31900000 76.34700000 76.32247360 0.01513064 467 1520262600 2018.03.05 15:10 76.34000000 76.36300000 76.33500000 76.37800000 76.32633326 0.01592363 330 1520262900 2018.03.05 15:15 76.36300000 76.36300000 76.35900000 76.37200000 76.32982533 0.01677449 213 1520263200 2018.03.05 15:20 76.36200000 76.35500000 76.34100000 76.36400000 76.33222291 0.01657786 328 1520263500 2018.03.05 15:25 76.35500000 76.33700000 76.33500000 76.35700000 76.33267787 0.01606582 294 1520263800 2018.03.05 15:30 76.33400000 76.34100000 76.33000000 76.35000000 76.33347046 0.01617171 334 1520264100 2018.03.05 15:35 76.34000000 76.33000000 76.32900000 76.35300000 76.33313994 0.01588218 487 1520264400 2018.03.05 15:40 76.33100000 76.32400000 76.31500000 76.34500000 76.33226947 0.01596112 594 1520264700 2018.03.05 15:45 76.32400000 76.32200000 76.32200000 76.34800000 76.33129142 0.01608576 402 1520265000 2018.03.05 15:50 76.32200000 76.33800000 76.32200000 76.34100000 76.33193034 0.01615126 284 1520265300 2018.03.05 15:55 76.33900000 76.32000000 76.32000000 76.34100000 76.33079411 0.01631261 266 1520265600 2018.03.05 16:00 76.31900000 76.30300000 76.30300000 76.33500000 76.32814705 0.01693980 446 1520265900 2018.03.05 16:05 76.30200000 76.26500000 76.25900000 76.30300000 76.32213305 0.02270303 477 1520266200 2018.03.05 16:10 76.26600000 76.28200000 76.26200000 76.29000000 76.31831085 0.02525205 480 1520266500 2018.03.05 16:15 76.28100000 76.24800000 76.24300000 76.28300000 76.31161458 0.03088032 514 1520266800 2018.03.05 16:20 76.24800000 76.30400000 76.24700000 76.31000000 76.31088938 0.03086139 504 1520267100 2018.03.05 16:25 76.30600000 76.33700000 76.29600000 76.33700000 76.31337611 0.03057878 457 1520267400 2018.03.05 16:30 76.33600000 76.35800000 76.32000000 76.36200000 76.31762600 0.03117600 1022 1520267700 2018.03.05 16:35 76.35900000 76.40400000 76.33200000 76.40400000 76.32585210 0.03487274 1063 1520268000 2018.03.05 16:40 76.40400000 76.41900000 76.38800000 76.42800000 76.33472333 0.04010048 1159 1520268300 2018.03.05 16:45 76.41800000 76.39800000 76.39200000 76.43200000 76.34074968 0.04282154 1093 1520268600 2018.03.05 16:50 76.39900000 76.40200000 76.38400000 76.41600000 76.34658304 0.04548023 734 1520268900 2018.03.05 16:55 76.40400000 76.40800000 76.39600000 76.43600000 76.35243228 0.04855644 813 1520269200 2018.03.05 17:00 76.41200000 76.40800000 76.37100000 76.42100000 76.35772444 0.05143908 1081 1520269500 2018.03.05 17:05 76.40800000 76.35800000 76.34900000 76.41900000 76.35775068 0.05123726 1212 1520269800 2018.03.05 17:10 76.35800000 76.36000000 76.33000000 76.36800000 76.35796490 0.05115903 961 1520270100 2018.03.05 17:15 76.36100000 76.34700000 76.34700000 76.38600000 76.35692063 0.05058351 866 1520270400 2018.03.05 17:20 76.34800000 76.38800000 76.33700000 76.39400000 76.35988057 0.05110485 655 1520270700 2018.03.05 17:25 76.38800000 76.43700000 76.37200000 76.45000000 76.36722528 0.05454097 819 1520271000 2018.03.05 17:30 76.43700000 76.45100000 76.42800000 76.47000000 76.37520382 0.05885803 761 1520271300 2018.03.05 17:35 76.45100000 76.52500000 76.45000000 76.53200000 76.38947012 0.06915918 925 1520271600 2018.03.05 17:40 76.52500000 76.56200000 76.51000000 76.56400000 76.40590154 0.07986514 919 1520271900 2018.03.05 17:45 76.56200000 76.55400000 76.54000000 76.56200000 76.42000616 0.08317678 680 1520272200 2018.03.05 17:50 76.55500000 76.54800000 76.53100000 76.56100000 76.43219605 0.08460645 709 1520272500 2018.03.05 17:55 76.55000000 76.57000000 76.53500000 76.57900000 76.44532023 0.08199143 757 1520272800 2018.03.05 18:00 76.57200000 76.55000000 76.52000000 76.57200000 76.45528973 0.08058126 1112 1520273100 2018.03.05 18:05 76.54900000 76.60600000 76.53900000 76.61000000 76.46964309 0.08491874 867 1520273400 2018.03.05 18:10 76.60600000 76.60100000 76.59400000 76.62900000 76.48215327 0.08791130 873 1520273700 2018.03.05 18:15 76.60200000 76.64700000 76.58800000 76.64700000 76.49785296 0.09587274 732 1520274000 2018.03.05 18:20 76.64500000 76.69900000 76.64500000 76.70100000 76.51700982 0.10740187 914 1520274300 2018.03.05 18:25 76.69800000 76.67300000 76.65000000 76.70900000 76.53186603 0.11238373 804 1520274600 2018.03.05 18:30 76.67200000 76.67100000 76.66300000 76.69300000 76.54511688 0.11529892 654 1520274900 2018.03.05 18:35 76.67200000 76.66900000 76.63500000 76.67200000 76.55691528 0.11657073 512 1520275200 2018.03.05 18:40 76.66900000 76.67100000 76.65900000 76.68200000 76.56778049 0.11628334 541 1520275500 2018.03.05 18:45 76.67200000 76.68000000 76.67200000 76.69800000 76.57846806 0.11055315 527 1520275800 2018.03.05 18:50 76.68000000 76.65400000 76.65000000 76.68800000 76.58566158 0.10109560 448 1520276100 2018.03.05 18:55 76.65400000 76.61800000 76.61600000 76.65600000 76.58874143 0.08611278 517 1520276400 2018.03.05 19:00 76.61500000 76.60800000 76.60300000 76.63600000 76.59057558 0.07336392 541 1520276700 2018.03.05 19:05 76.60700000 76.61500000 76.59500000 76.62900000 76.59290171 0.06445445 551 1520277000 2018.03.05 19:10 76.61400000 76.60600000 76.60400000 76.63900000 76.59414917 0.05567050 385 1520277300 2018.03.05 19:15 76.60600000 76.59800000 76.59700000 76.61400000 76.59451592 0.05331077 316 1520277600 2018.03.05 19:20 76.59700000 76.58300000 76.55800000 76.60900000 76.59341916 0.05343417 797 1520277900 2018.03.05 19:25 76.58300000 76.63400000 76.57900000 76.63800000 76.59728400 0.05128643 546 1520278200 2018.03.05 19:30 76.63500000 76.61800000 76.59800000 76.64800000 76.59925696 0.04910020 646 1520278500 2018.03.05 19:35 76.61700000 76.63200000 76.61600000 76.65700000 76.60237534 0.04721582 473 1520278800 2018.03.05 19:40 76.63100000 76.63100000 76.61900000 76.64200000 76.60510150 0.04425922 415 1520279100 2018.03.05 19:45 76.63100000 76.62600000 76.60900000 76.63700000 76.60709183 0.04311442 323 1520279400 2018.03.05 19:50 76.62500000 76.62800000 76.62300000 76.66200000 76.60908309 0.04194675 443 1520279700 2018.03.05 19:55 76.62900000 76.67400000 76.61900000 76.68100000 76.61526565 0.03951844 599 1520280000 2018.03.05 20:00 76.67400000 76.68600000 76.64800000 76.68600000 76.62200225 0.03450035 369 1520280300 2018.03.05 20:05 76.68500000 76.73000000 76.68500000 76.74000000 76.63228775 0.03668866 431 1520280600 2018.03.05 20:10 76.73000000 76.72500000 76.71100000 76.73400000 76.64111749 0.03958205 421 1520280900 2018.03.05 20:15 76.72700000 76.70700000 76.69500000 76.73300000 76.64739202 0.04147868 356 1520281200 2018.03.05 20:20 76.70800000 76.74000000 76.70200000 76.74000000 76.65621182 0.04646918 299 1520281500 2018.03.05 20:25 76.74000000 76.73400000 76.72600000 76.75000000 76.66362022 0.05045538 367 1520281800 2018.03.05 20:30 76.73400000 76.71900000 76.71500000 76.75200000 76.66889449 0.05298003 396 1520282100 2018.03.05 20:35 76.71900000 76.73000000 76.70800000 76.74100000 76.67471406 0.05465793 425 1520282400 2018.03.05 20:40 76.73000000 76.71300000 76.70800000 76.75400000 76.67836034 0.05396113 363 1520282700 2018.03.05 20:45 76.71300000 76.72800000 76.69900000 76.72900000 76.68308793 0.05399838 336 1520283000 2018.03.05 20:50 76.72800000 76.70800000 76.70500000 76.73600000 76.68546050 0.05180054 271 1520283300 2018.03.05 20:55 76.70700000 76.69800000 76.69300000 76.71400000 76.68665474 0.04814462 277 1520283600 2018.03.05 21:00 76.69800000 76.69600000 76.69600000 76.71300000 76.68754477 0.04223412 135 1520283900 2018.03.05 21:05 76.69600000 76.70600000 76.68100000 76.71000000 76.68930241 0.04058029 384 1520284200 2018.03.05 21:10 76.70600000 76.67500000 76.66400000 76.71600000 76.68794027 0.03765974 344 1520284500 2018.03.05 21:15 76.67500000 76.64500000 76.64500000 76.67900000 76.68385072 0.03778944 296 1520284800 2018.03.05 21:20 76.64600000 76.65500000 76.63600000 76.66000000 76.68110304 0.03748518 383 1520285100 2018.03.05 21:25 76.65600000 76.67600000 76.65600000 76.69400000 76.68061703 0.03566392 242 1520285400 2018.03.05 21:30 76.67700000 76.71300000 76.67400000 76.72300000 76.68370112 0.03252671 267 1520285700 2018.03.05 21:35 76.71400000 76.72300000 76.71100000 76.74100000 76.68744387 0.03134417 399 1520286000 2018.03.05 21:40 76.72500000 76.73800000 76.71800000 76.74000000 76.69225874 0.03059188 271 1520286300 2018.03.05 21:45 76.73800000 76.74000000 76.72200000 76.74200000 76.69680553 0.02918974 197 1520286600 2018.03.05 21:50 76.74100000 76.72900000 76.72300000 76.74500000 76.69987167 0.02829994 157 1520286900 2018.03.05 21:55 76.73100000 76.73600000 76.72100000 76.74300000 76.70331246 0.02837359 323 1520287200 2018.03.05 22:00 76.73900000 76.73000000 76.72800000 76.74700000 76.70585413 0.02734724 202 1520287500 2018.03.05 22:05 76.73100000 76.73600000 76.73000000 76.75500000 76.70872517 0.02720037 228 1520287800 2018.03.05 22:10 76.73600000 76.73500000 76.73100000 76.75000000 76.71122753 0.02768536 283 1520288100 2018.03.05 22:15 76.73300000 76.73000000 76.72700000 76.75200000 76.71301539 0.02778988 211 1520288400 2018.03.05 22:20 76.73200000 76.71300000 76.70600000 76.73600000 76.71301392 0.02778974 284 1520288700 2018.03.05 22:25 76.71200000 76.69100000 76.68100000 76.71500000 76.71091736 0.02777352 314 1520289000 2018.03.05 22:30 76.69000000 76.73100000 76.68400000 76.73500000 76.71282999 0.02826731 290 1520289300 2018.03.05 22:35 76.73200000 76.73500000 76.71500000 76.74300000 76.71494142 0.02867161 242 1520289600 2018.03.05 22:40 76.73600000 76.76400000 76.73400000 76.76400000 76.71961367 0.03074532 152 1520289900 2018.03.05 22:45 76.76200000 76.75300000 76.75100000 76.78300000 76.72279332 0.03187362 181 1520290200 2018.03.05 22:50 76.75100000 76.72700000 76.72000000 76.75600000 76.72319395 0.03008324 214 1520290500 2018.03.05 22:55 76.72800000 76.71800000 76.70900000 76.73500000 76.72269929 0.02452206 270 1520290800 2018.03.05 23:00 76.71800000 76.71600000 76.70600000 76.72200000 76.72206126 0.01949174 208 1520291100 2018.03.05 23:05 76.71600000 76.71300000 76.71000000 76.72400000 76.72119829 0.01702631 121 1520291400 2018.03.05 23:10 76.71200000 76.69400000 76.68600000 76.71200000 76.71860797 0.01906296 143 1520291700 2018.03.05 23:15 76.69300000 76.68500000 76.68300000 76.69400000 76.71540721 0.02178420 72 1520292000 2018.03.05 23:20 76.68500000 76.69600000 76.68500000 76.69600000 76.71355891 0.02239561 55 1520292300 2018.03.05 23:25 76.69700000 76.70500000 76.69500000 76.70700000 76.71274377 0.02201024 75 1520292600 2018.03.05 23:30 76.70300000 76.69800000 76.69300000 76.70600000 76.71133960 0.02247885 110 1520292900 2018.03.05 23:35 76.70000000 76.71300000 76.69400000 76.71600000 76.71149774 0.02173901 86 1520293200 2018.03.05 23:40 76.71200000 76.71800000 76.71100000 76.74500000 76.71211700 0.02119507 391 1520293500 2018.03.05 23:45 76.71900000 76.72100000 76.70400000 76.72100000 76.71296300 0.02039011 272 1520293800 2018.03.05 23:50 76.72000000 76.73400000 76.71200000 76.74000000 76.71496652 0.01996084 230 1520294100 2018.03.05 23:55 76.73400000 76.73100000 76.73000000 76.73900000 76.71649352 0.01984104 157 1520294400 2018.03.06 00:00 76.72100000 76.71400000 76.70600000 76.73000000 76.71625604 0.01985115 92 1520294700 2018.03.06 00:05 76.70600000 76.70700000 76.70600000 76.71100000 76.71537452 0.01927320 654 1520295000 2018.03.06 00:10 76.70700000 76.71000000 76.70300000 76.71400000 76.71486266 0.01905867 834 1520295300 2018.03.06 00:15 76.71000000 76.72300000 76.71000000 76.73300000 76.71563764 0.01853526 463 1520295600 2018.03.06 00:20 76.72300000 76.72400000 76.71900000 76.72400000 76.71643406 0.01522355 208 1520295900 2018.03.06 00:25 76.72700000 76.72300000 76.72000000 76.72900000 76.71705939 0.01308125 42 1520296200 2018.03.06 00:30 76.72100000 76.72300000 76.72100000 76.73200000 76.71762516 0.01313457 215 1520296500 2018.03.06 00:35 76.72300000 76.72700000 76.71700000 76.72900000 76.71851800 0.01358754 77 1520296800 2018.03.06 00:40 76.72700000 76.72200000 76.72100000 76.72800000 76.71884962 0.01371072 44 1520297100 2018.03.06 00:45 76.72100000 76.72500000 76.72000000 76.72700000 76.71943537 0.01390781 61 1520297400 2018.03.06 00:50 76.72500000 76.71700000 76.71400000 76.73400000 76.71920343 0.01263896 101 1520297700 2018.03.06 00:55 76.71700000 76.70600000 76.70600000 76.72400000 76.71794596 0.01027758 143 1520298000 2018.03.06 01:00 76.70500000 76.73600000 76.70200000 76.74700000 76.71966539 0.00988394 218 1520298300 2018.03.06 01:05 76.73700000 76.74200000 76.73700000 76.75700000 76.72179250 0.01058317 164 1520298600 2018.03.06 01:10 76.74300000 76.73400000 76.73300000 76.74900000 76.72295512 0.00953190 165 1520298900 2018.03.06 01:15 76.73300000 76.76100000 76.72600000 76.76800000 76.72657844 0.01254222 328 1520299200 2018.03.06 01:20 76.76100000 76.80700000 76.75400000 76.80700000 76.73423764 0.02220848 231 1520299500 2018.03.06 01:25 76.80700000 76.78800000 76.78100000 76.80700000 76.73935786 0.02590245 183 1520299800 2018.03.06 01:30 76.78800000 76.80300000 76.78600000 76.83100000 76.74541902 0.03078380 411 1520300100 2018.03.06 01:35 76.80200000 76.78900000 76.77700000 76.81200000 76.74956959 0.03320104 214 1520300400 2018.03.06 01:40 76.78900000 76.78500000 76.77700000 76.79300000 76.75294391 0.03406224 261 1520300700 2018.03.06 01:45 76.78400000 76.78100000 76.76800000 76.79300000 76.75561592 0.03371493 348 1520301000 2018.03.06 01:50 76.77900000 76.74500000 76.74500000 76.78400000 76.75460488 0.03200022 233 1520301300 2018.03.06 01:55 76.74400000 76.75400000 76.74000000 76.75500000 76.75454727 0.03120121 372 1520301600 2018.03.06 02:00 76.75400000 76.77000000 76.75300000 76.78600000 76.75601896 0.03080188 890 1520301900 2018.03.06 02:05 76.77100000 76.79700000 76.76600000 76.80600000 76.75992192 0.03157086 563 1520302200 2018.03.06 02:10 76.79800000 76.83000000 76.79700000 76.83200000 76.76659602 0.03471203 697 1520302500 2018.03.06 02:15 76.82900000 76.87900000 76.82500000 76.87900000 76.77730116 0.04279054 710 1520302800 2018.03.06 02:20 76.87900000 76.90600000 76.87300000 76.93400000 76.78955819 0.05143463 1185 1520303100 2018.03.06 02:25 76.90700000 76.87800000 76.86300000 76.91400000 76.79798122 0.05449062 727 1520303400 2018.03.06 02:30 76.87300000 76.97000000 76.85700000 76.97000000 76.81436396 0.06623438 695 1520303700 2018.03.06 02:35 76.97000000 76.98100000 76.94600000 76.99400000 76.83023406 0.07430663 844 1520304000 2018.03.06 02:40 76.98200000 76.93600000 76.93000000 76.98300000 76.84030701 0.07686462 951 1520304300 2018.03.06 02:45 76.93600000 76.88300000 76.87700000 76.95700000 76.84437301 0.07500527 798 1520304600 2018.03.06 02:50 76.88200000 76.82000000 76.80600000 76.88300000 76.84205177 0.07070834 840 1520304900 2018.03.06 02:55 76.81800000 76.92300000 76.81800000 76.92500000 76.84976112 0.07120833 1165 1520305200 2018.03.06 03:00 76.92500000 76.90200000 76.90100000 76.93900000 76.85473626 0.07195709 1017 1520305500 2018.03.06 03:05 76.90300000 76.88700000 76.88400000 76.92600000 76.85780899 0.07099221 837 1520305800 2018.03.06 03:10 76.88700000 76.90100000 76.87600000 76.92600000 76.86192242 0.07082374 862 1520306100 2018.03.06 03:15 76.90100000 76.91500000 76.89700000 76.95500000 76.86697743 0.07010158 768 1520306400 2018.03.06 03:20 76.91600000 76.90300000 76.89800000 76.93600000 76.87040815 0.06817264 524 1520306700 2018.03.06 03:25 76.90300000 76.92300000 76.89100000 76.93000000 76.87541690 0.06605830 660 1520307000 2018.03.06 03:30 76.92300000 76.94100000 76.89500000 76.95300000 76.88166291 0.06040077 1473 1520307300 2018.03.06 03:35 76.94100000 76.97300000 76.92400000 76.98900000 76.89036168 0.05548390 1003 1520307600 2018.03.06 03:40 76.97500000 76.96500000 76.96100000 76.99500000 76.89747009 0.04965721 1110 1520307900 2018.03.06 03:45 76.96500000 76.98900000 76.95700000 76.99400000 76.90618722 0.04632517 980 1520308200 2018.03.06 03:50 76.98900000 76.93400000 76.93300000 76.98900000 76.90883606 0.04273092 653 1520308500 2018.03.06 03:55 76.93500000 76.92300000 76.90900000 76.94400000 76.91018501 0.04190470 595 1520308800 2018.03.06 04:00 76.92200000 76.92300000 76.89000000 76.95200000 76.91140548 0.04162124 660 1520309100 2018.03.06 04:05 76.92300000 76.97400000 76.91300000 76.97400000 76.91736686 0.04131033 482 1520309400 2018.03.06 04:10 76.97400000 76.96700000 76.96500000 77.02800000 76.92209383 0.04014480 1112 1520309700 2018.03.06 04:15 76.96900000 76.93900000 76.92800000 76.97400000 76.92370394 0.03797699 660 1520310000 2018.03.06 04:20 76.93900000 76.95300000 76.93300000 76.95900000 76.92649404 0.03830868 522 1520310300 2018.03.06 04:25 76.95300000 76.99000000 76.95100000 76.99400000 76.93254223 0.03926287 452 1520310600 2018.03.06 04:30 76.98900000 76.98000000 76.97000000 76.99300000 76.93706202 0.03117131 357 1520310900 2018.03.06 04:35 76.98100000 76.97600000 76.97100000 76.99300000 76.94077040 0.03174941 434 1520311200 2018.03.06 04:40 76.97500000 76.95100000 76.94900000 76.98800000 76.94174464 0.03049797 491 1520311500 2018.03.06 04:45 76.95000000 76.96200000 76.94900000 76.96600000 76.94367373 0.02785919 425 1520311800 2018.03.06 04:50 76.96100000 76.97300000 76.94900000 76.97600000 76.94646670 0.02618137 365 1520312100 2018.03.06 04:55 76.97300000 76.99300000 76.97200000 77.00100000 76.95089845 0.02596243 460 1520312400 2018.03.06 05:00 76.99200000 76.97600000 76.96200000 76.99300000 76.95328907 0.02349132 448 1520312700 2018.03.06 05:05 76.97600000 76.98800000 76.97400000 76.99000000 76.95659487 0.02257500 224 1520313000 2018.03.06 05:10 76.99000000 77.01400000 76.98100000 77.01800000 76.96206203 0.02401489 336 1520313300 2018.03.06 05:15 77.01300000 77.01100000 77.00300000 77.02100000 76.96672279 0.02543744 241 1520313600 2018.03.06 05:20 77.01300000 76.98800000 76.97300000 77.01400000 76.96874919 0.02568199 683 1520313900 2018.03.06 05:25 76.98800000 76.98100000 76.97400000 77.00800000 76.96991593 0.02540617 460 1520314200 2018.03.06 05:30 76.98100000 77.00600000 76.97500000 77.02400000 76.97335251 0.02517821 996 1520314500 2018.03.06 05:35 77.00500000 77.03200000 77.00500000 77.04300000 76.97893799 0.02547421 680 1520314800 2018.03.06 05:40 77.03100000 77.04300000 77.01600000 77.04800000 76.98503913 0.02574419 606 1520315100 2018.03.06 05:45 77.04200000 77.00400000 77.00100000 77.04200000 76.98684493 0.02594557 401 1520315400 2018.03.06 05:50 77.00300000 77.00400000 76.98500000 77.01100000 76.98847874 0.02581545 303 1520315700 2018.03.06 05:55 77.00200000 76.93800000 76.93800000 77.00700000 76.98367124 0.02629423 290 1520316000 2018.03.06 06:00 76.93900000 76.96600000 76.92700000 76.97100000 76.98198827 0.02607795 420 1520316300 2018.03.06 06:05 76.96700000 76.95600000 76.94700000 76.97800000 76.97951320 0.02724059 435 1520316600 2018.03.06 06:10 76.95700000 76.98100000 76.95700000 77.00100000 76.97965480 0.02720304 358 1520316900 2018.03.06 06:15 76.98200000 76.94000000 76.93800000 76.98600000 76.97587815 0.02958451 309 1520317200 2018.03.06 06:20 76.94200000 76.93200000 76.93100000 76.97100000 76.97169928 0.03208190 432 1520317500 2018.03.06 06:25 76.93200000 76.93000000 76.92400000 76.95300000 76.96772792 0.03486298 321 1520317800 2018.03.06 06:30 76.93100000 76.92300000 76.91900000 76.94600000 76.96346812 0.03793840 330 1520318100 2018.03.06 06:35 76.92200000 76.92600000 76.91700000 76.93700000 76.95989972 0.03968450 244 1520318400 2018.03.06 06:40 76.92700000 76.92800000 76.92300000 76.96100000 76.95686165 0.04136454 410 1520318700 2018.03.06 06:45 76.92700000 76.91200000 76.90300000 76.93500000 76.95258912 0.04359020 528 1520319000 2018.03.06 06:50 76.91200000 76.87800000 76.87200000 76.91200000 76.94548539 0.04692110 536 1520319300 2018.03.06 06:55 76.87800000 76.88300000 76.87400000 76.89100000 76.93953440 0.04859228 529 1520319600 2018.03.06 07:00 76.88400000 76.85000000 76.85000000 76.88800000 76.93100732 0.05391533 513 1520319900 2018.03.06 07:05 76.85100000 76.85300000 76.84300000 76.87100000 76.92357805 0.05777644 529 1520320200 2018.03.06 07:10 76.85300000 76.86900000 76.84000000 76.86900000 76.91838014 0.05760291 409 1520320500 2018.03.06 07:15 76.87000000 76.88100000 76.86900000 76.88500000 76.91482012 0.05326185 246 1520320800 2018.03.06 07:20 76.87900000 76.88700000 76.86400000 76.89200000 76.91217059 0.04581867 362 1520321100 2018.03.06 07:25 76.88800000 76.85100000 76.81900000 76.89500000 76.90634482 0.04387170 663 1520321400 2018.03.06 07:30 76.85200000 76.83700000 76.82900000 76.85200000 76.89974055 0.04156990 359 1520321700 2018.03.06 07:35 76.83500000 76.89400000 76.83300000 76.89600000 76.89919383 0.04075914 329 1520322000 2018.03.06 07:40 76.89400000 76.92000000 76.88500000 76.92300000 76.90117537 0.03813644 457 1520322300 2018.03.06 07:45 76.92100000 76.94700000 76.91800000 76.95900000 76.90553962 0.03779947 506 1520322600 2018.03.06 07:50 76.94600000 76.93300000 76.92500000 76.94900000 76.90815490 0.03499150 495 1520322900 2018.03.06 07:55 76.93200000 76.92700000 76.91500000 76.93400000 76.90994967 0.03508489 387 1520323200 2018.03.06 08:00 76.92700000 76.92600000 76.90100000 76.92700000 76.91147827 0.03548454 566 1520323500 2018.03.06 08:05 76.92700000 76.94000000 76.92600000 76.95800000 76.91419463 0.03690418 458 1520323800 2018.03.06 08:10 76.94000000 76.93800000 76.92800000 76.94700000 76.91646180 0.03821537 266 1520324100 2018.03.06 08:15 76.93800000 76.92400000 76.92000000 76.93800000 76.91717973 0.03852841 419 1520324400 2018.03.06 08:20 76.92400000 76.91700000 76.90600000 76.92800000 76.91716261 0.03844401 330 1520324700 2018.03.06 08:25 76.91700000 76.88700000 76.88000000 76.93300000 76.91428998 0.03761762 391 1520325000 2018.03.06 08:30 76.88600000 76.86500000 76.86100000 76.89000000 76.90959570 0.03640408 591 1520325300 2018.03.06 08:35 76.86400000 76.88500000 76.86400000 76.89100000 76.90725325 0.03555991 372 1520325600 2018.03.06 08:40 76.88500000 76.87700000 76.85900000 76.89700000 76.90437199 0.03317795 381 1520325900 2018.03.06 08:45 76.87700000 76.87000000 76.86000000 76.88800000 76.90109847 0.03165127 740 1520326200 2018.03.06 08:50 76.87000000 76.84300000 76.84000000 76.88400000 76.89556528 0.03330615 397 1520326500 2018.03.06 08:55 76.84300000 76.87300000 76.83600000 76.87400000 76.89341620 0.03369202 534 1520326800 2018.03.06 09:00 76.87500000 76.91200000 76.87200000 76.92000000 76.89518609 0.03370766 726 1520327100 2018.03.06 09:05 76.91200000 76.86500000 76.85600000 76.91400000 76.89231122 0.03338173 742 1520327400 2018.03.06 09:10 76.86600000 76.86200000 76.84900000 76.87700000 76.88942444 0.03258037 572 1520327700 2018.03.06 09:15 76.86200000 76.87300000 76.84600000 76.87800000 76.88786021 0.03327087 1214 1520328000 2018.03.06 09:20 76.87200000 76.79400000 76.78200000 76.87300000 76.87892114 0.04081419 1446 1520328300 2018.03.06 09:25 76.79500000 76.83600000 76.77900000 76.84000000 76.87483341 0.04014714 940 1520328600 2018.03.06 09:30 76.83600000 76.81000000 76.79500000 76.84500000 76.86865880 0.04206592 1061 1520328900 2018.03.06 09:35 76.81000000 76.75400000 76.74900000 76.81000000 76.85773892 0.04960762 1153 1520329200 2018.03.06 09:40 76.75400000 76.77200000 76.74500000 76.78400000 76.84957331 0.05270963 977 1520329500 2018.03.06 09:45 76.77300000 76.82000000 76.77200000 76.82000000 76.84675680 0.04973302 850 1520329800 2018.03.06 09:50 76.82100000 76.80800000 76.80800000 76.82800000 76.84306568 0.04676672 673 1520330100 2018.03.06 09:55 76.80800000 76.81300000 76.75400000 76.81400000 76.84020228 0.04398170 1180 1520330400 2018.03.06 10:00 76.81400000 76.78700000 76.77100000 76.81400000 76.83513539 0.04251686 1018 1520330700 2018.03.06 10:05 76.78700000 76.81700000 76.78100000 76.82200000 76.83340821 0.04121121 784 1520331000 2018.03.06 10:10 76.81800000 76.80600000 76.79800000 76.82200000 76.83079791 0.04117211 622 1520331300 2018.03.06 10:15 76.80600000 76.78000000 76.76300000 76.81000000 76.82596001 0.04098060 1110 1520331600 2018.03.06 10:20 76.78000000 76.82500000 76.78000000 76.82800000 76.82586858 0.03936010 663 1520331900 2018.03.06 10:25 76.82500000 76.81500000 76.81100000 76.83900000 76.82483348 0.03812342 366 1520332200 2018.03.06 10:30 76.81300000 76.84300000 76.80900000 76.85500000 76.82656362 0.03823438 636 1520332500 2018.03.06 10:35 76.84500000 76.83300000 76.83200000 76.85500000 76.82717661 0.03691900 652 1520332800 2018.03.06 10:40 76.83300000 76.80300000 76.79600000 76.83500000 76.82487408 0.03139106 653 1520333100 2018.03.06 10:45 76.80300000 76.81800000 76.79100000 76.82800000 76.82421940 0.02987855 688 1520333400 2018.03.06 10:50 76.81900000 76.78600000 76.77000000 76.82200000 76.82057946 0.02831220 923 1520333700 2018.03.06 10:55 76.78600000 76.77600000 76.77300000 76.80500000 76.81633380 0.02544776 729 1520334000 2018.03.06 11:00 76.77600000 76.80300000 76.77100000 76.80500000 76.81506391 0.02459676 535 1520334300 2018.03.06 11:05 76.80300000 76.80600000 76.79100000 76.81100000 76.81420068 0.02384123 560 1520334600 2018.03.06 11:10 76.80500000 76.80000000 76.79800000 76.83600000 76.81284824 0.02344811 578 1520334900 2018.03.06 11:15 76.80100000 76.78300000 76.77900000 76.80500000 76.81000555 0.01956933 729 1520335200 2018.03.06 11:20 76.78200000 76.78300000 76.77700000 76.79800000 76.80743359 0.01814816 451 1520335500 2018.03.06 11:25 76.78300000 76.71600000 76.71200000 76.78500000 76.79872563 0.02620499 512 1520335800 2018.03.06 11:30 76.71600000 76.75500000 76.71400000 76.76200000 76.79456128 0.02800533 373 1520336100 2018.03.06 11:35 76.75700000 76.73500000 76.73400000 76.76400000 76.78888878 0.03106144 474 1520336400 2018.03.06 11:40 76.73400000 76.73900000 76.73200000 76.75900000 76.78413747 0.03365512 472 1520336700 2018.03.06 11:45 76.73900000 76.75000000 76.73500000 76.75900000 76.78088628 0.03421985 454 1520337000 2018.03.06 11:50 76.75000000 76.74400000 76.72400000 76.75200000 76.77737330 0.03530266 480 1520337300 2018.03.06 11:55 76.74400000 76.70800000 76.70600000 76.75100000 76.77076632 0.03973414 765 1520337600 2018.03.06 12:00 76.70700000 76.70400000 76.70100000 76.72000000 76.76440762 0.04181983 916 1520337900 2018.03.06 12:05 76.70500000 76.74100000 76.70500000 76.74200000 76.76217833 0.04103675 437 1520338200 2018.03.06 12:10 76.74100000 76.72800000 76.72000000 76.75300000 76.75892325 0.03805734 543 1520338500 2018.03.06 12:15 76.72800000 76.73900000 76.72400000 76.75700000 76.75702580 0.03470954 582 1520338800 2018.03.06 12:20 76.74000000 76.68100000 76.68000000 76.74100000 76.74978524 0.03751715 549 1520339100 2018.03.06 12:25 76.68100000 76.68500000 76.67800000 76.69600000 76.74361522 0.03744333 431 1520339400 2018.03.06 12:30 76.68600000 76.72800000 76.68600000 76.72900000 76.74212806 0.03648694 403 1520339700 2018.03.06 12:35 76.72800000 76.73400000 76.72200000 76.73800000 76.74135396 0.03576784 379 1520340000 2018.03.06 12:40 76.73400000 76.78200000 76.73400000 76.78500000 76.74522501 0.03437336 470 1520340300 2018.03.06 12:45 76.78000000 76.80700000 76.77500000 76.82200000 76.75110834 0.03548296 572 1520340600 2018.03.06 12:50 76.80800000 76.83300000 76.80500000 76.83700000 76.75890755 0.04062559 671 1520340900 2018.03.06 12:55 76.83400000 76.82400000 76.82000000 76.84000000 76.76510683 0.04510226 509 1520341200 2018.03.06 13:00 76.82300000 76.84700000 76.81400000 76.84700000 76.77290618 0.05162950 526 1520341500 2018.03.06 13:05 76.84800000 76.92600000 76.84800000 76.92600000 76.78748654 0.06541480 1144 1520341800 2018.03.06 13:10 76.92600000 77.04900000 76.92100000 77.05500000 76.81239258 0.09448774 1681 1520342100 2018.03.06 13:15 77.04900000 77.07300000 77.04400000 77.09700000 76.83721234 0.11703520 1132 1520342400 2018.03.06 13:20 77.07400000 77.17500000 77.06900000 77.17500000 76.86938259 0.14669415 1794 1520342700 2018.03.06 13:25 77.17600000 77.26000000 77.17200000 77.26500000 76.90658425 0.17923401 2001 1520343000 2018.03.06 13:30 77.26100000 77.34100000 77.25300000 77.39500000 76.94795718 0.21242110 3022 1520343300 2018.03.06 13:35 77.34100000 77.38600000 77.32900000 77.41400000 76.98967554 0.23958349 2177 1520343600 2018.03.06 13:40 77.38700000 77.36300000 77.31800000 77.39200000 77.02523025 0.25579924 1629 1520343900 2018.03.06 13:45 77.36300000 77.34000000 77.33400000 77.37700000 77.05520832 0.26618559 1578 1520344200 2018.03.06 13:50 77.33900000 77.38200000 77.31600000 77.38600000 77.08633134 0.27456573 900 1520344500 2018.03.06 13:55 77.38300000 77.42900000 77.37800000 77.48200000 77.11896645 0.28252510 1683 1520344800 2018.03.06 14:00 77.42900000 77.46000000 77.42800000 77.49900000 77.15144584 0.28320073 1519 1520345100 2018.03.06 14:05 77.45900000 77.48100000 77.43800000 77.49900000 77.18283195 0.27978265 1102 1520345400 2018.03.06 14:10 77.48000000 77.48200000 77.43600000 77.49000000 77.21132414 0.27416527 1119 1520345700 2018.03.06 14:15 77.48200000 77.54800000 77.47200000 77.55800000 77.24338851 0.26809756 1169 1520346000 2018.03.06 14:20 77.54900000 77.52800000 77.52100000 77.58600000 77.27049437 0.25869278 1084 1520346300 2018.03.06 14:25 77.52800000 77.52900000 77.51500000 77.55700000 77.29511395 0.24598140 540 1520346600 2018.03.06 14:30 77.52900000 77.51600000 77.50300000 77.54600000 77.31615072 0.22942148 647 1520346900 2018.03.06 14:35 77.51700000 77.47100000 77.46800000 77.52900000 77.33089827 0.20384348 635 1520347200 2018.03.06 14:40 77.47000000 77.49900000 77.46300000 77.52000000 77.34690796 0.17470218 532 1520347500 2018.03.06 14:45 77.49800000 77.62400000 77.49200000 77.63000000 77.37329768 0.15350837 1167 1520347800 2018.03.06 14:50 77.62500000 77.61000000 77.59300000 77.66600000 77.39584075 0.13889443 1659 1520348100 2018.03.06 14:55 77.61000000 77.55400000 77.54600000 77.61800000 77.41090354 0.11815042 1072 1520348400 2018.03.06 15:00 77.55500000 77.61100000 77.55500000 77.65400000 77.42996034 0.10612742 1762 1520348700 2018.03.06 15:05 77.60900000 77.57400000 77.56600000 77.61000000 77.44367841 0.09744626 1204 1520349000 2018.03.06 15:10 77.57300000 77.61300000 77.56600000 77.61800000 77.45980427 0.09405156 703 1520349300 2018.03.06 15:15 77.61300000 77.57000000 77.55600000 77.62100000 77.47029910 0.09085064 887 1520349600 2018.03.06 15:20 77.57000000 77.52300000 77.52300000 77.58000000 77.47531824 0.08585710 959 1520349900 2018.03.06 15:25 77.52200000 77.52200000 77.51100000 77.54600000 77.47976412 0.07830261 702 1520350200 2018.03.06 15:30 77.52200000 77.54100000 77.50100000 77.55200000 77.48559611 0.07238362 656 1520350500 2018.03.06 15:35 77.54200000 77.48100000 77.47900000 77.54500000 77.48515838 0.07159155 444 1520350800 2018.03.06 15:40 77.48300000 77.49400000 77.47100000 77.50000000 77.48600044 0.07077008 682 1520351100 2018.03.06 15:45 77.49500000 77.43900000 77.43600000 77.51600000 77.48152421 0.07476155 758 1520351400 2018.03.06 15:50 77.43900000 77.45100000 77.40600000 77.46300000 77.47861714 0.07716638 949 1520351700 2018.03.06 15:55 77.45000000 77.42000000 77.41300000 77.46400000 77.47303456 0.08046033 822 1520352000 2018.03.06 16:00 77.42100000 77.46600000 77.42100000 77.47200000 77.47236460 0.07997433 854 1520352300 2018.03.06 16:05 77.46600000 77.48000000 77.45200000 77.48000000 77.47309178 0.07851999 590 1520352600 2018.03.06 16:10 77.48000000 77.46600000 77.44500000 77.48000000 77.47241637 0.07835992 681 1520352900 2018.03.06 16:15 77.46600000 77.43700000 77.43200000 77.46700000 77.46904338 0.08078883 722 1520353200 2018.03.06 16:20 77.43700000 77.35000000 77.35000000 77.43700000 77.45770592 0.09097931 892 1520353500 2018.03.06 16:25 77.35000000 77.40200000 77.33800000 77.40400000 77.45240059 0.08676833 1140 1520353800 2018.03.06 16:30 77.40700000 77.39100000 77.38200000 77.43300000 77.44655292 0.08330983 1637 1520354100 2018.03.06 16:35 77.39100000 77.30100000 77.29700000 77.39300000 77.43269074 0.09191172 1505 1520354400 2018.03.06 16:40 77.30200000 77.28800000 77.28400000 77.35400000 77.41891067 0.09412632 1333 1520354700 2018.03.06 16:45 77.28700000 77.27600000 77.23700000 77.29600000 77.40530013 0.09792191 1475 1520355000 2018.03.06 16:50 77.27600000 77.35300000 77.27600000 77.36600000 77.40031916 0.08868356 1148 1520355300 2018.03.06 16:55 77.35200000 77.39600000 77.34200000 77.43100000 77.39990781 0.08028484 1249 1520355600 2018.03.06 17:00 77.39400000 77.40900000 77.37500000 77.42900000 77.40077374 0.07524202 1367 1520355900 2018.03.06 17:05 77.41100000 77.41000000 77.38100000 77.45900000 77.40165243 0.07007785 1428 1520356200 2018.03.06 17:10 77.41100000 77.44600000 77.38300000 77.45200000 77.40587601 0.06327924 1223 1520356500 2018.03.06 17:15 77.44500000 77.47700000 77.43800000 77.48900000 77.41264972 0.06322610 943 1520356800 2018.03.06 17:20 77.48100000 77.47700000 77.44900000 77.49700000 77.41877832 0.06311551 1121 1520357100 2018.03.06 17:25 77.47700000 77.49400000 77.47000000 77.49900000 77.42594229 0.06656049 844 1520357400 2018.03.06 17:30 77.49200000 77.46800000 77.46200000 77.50900000 77.42994778 0.06803161 697 1520357700 2018.03.06 17:35 77.46800000 77.48600000 77.45900000 77.50200000 77.43528609 0.07059000 910 1520358000 2018.03.06 17:40 77.48700000 77.51700000 77.47400000 77.52400000 77.44306837 0.07501513 1192 1520358300 2018.03.06 17:45 77.51800000 77.42300000 77.42300000 77.52100000 77.44115709 0.07395446 1250 1520358600 2018.03.06 17:50 77.42300000 77.36400000 77.34800000 77.44100000 77.43380880 0.07284531 1594 1520358900 2018.03.06 17:55 77.36200000 77.35900000 77.31400000 77.40300000 77.42668415 0.07222702 1629 1520359200 2018.03.06 18:00 77.36000000 77.37200000 77.32700000 77.40300000 77.42147614 0.06984400 1769 1520359500 2018.03.06 18:05 77.36800000 77.40500000 77.35100000 77.41700000 77.41990698 0.06946531 1569 1520359800 2018.03.06 18:10 77.40700000 77.41200000 77.37300000 77.41600000 77.41915394 0.06904619 1286 1520360100 2018.03.06 18:15 77.41300000 77.40500000 77.36600000 77.43200000 77.41780594 0.06372990 1346 1520360400 2018.03.06 18:20 77.40500000 77.31800000 77.28700000 77.41000000 77.40830061 0.06101413 1733 1520360700 2018.03.06 18:25 77.31900000 77.28200000 77.27000000 77.32000000 77.39627198 0.06259811 1302 1520361000 2018.03.06 18:30 77.28300000 77.27000000 77.25300000 77.30900000 77.38424608 0.07130856 880 1520361300 2018.03.06 18:35 77.26900000 77.26300000 77.26100000 77.29200000 77.37269884 0.07984999 839 1520361600 2018.03.06 18:40 77.26200000 77.31100000 77.25200000 77.32600000 77.36682276 0.08265442 701 1520361900 2018.03.06 18:45 77.31200000 77.37600000 77.31100000 77.38400000 77.36769678 0.08180510 731 1520362200 2018.03.06 18:50 77.37600000 77.40400000 77.37200000 77.40500000 77.37115423 0.07924918 593 1520362500 2018.03.06 18:55 77.40400000 77.42800000 77.38900000 77.43500000 77.37656811 0.07542337 719 1520362800 2018.03.06 19:00 77.42700000 77.42100000 77.40100000 77.43800000 77.38079972 0.07208748 1007 1520363100 2018.03.06 19:05 77.42100000 77.40100000 77.38900000 77.42800000 77.38272356 0.06757749 697 1520363400 2018.03.06 19:10 77.40100000 77.37500000 77.36800000 77.40700000 77.38198798 0.06482316 863 1520363700 2018.03.06 19:15 77.37400000 77.35900000 77.34200000 77.37500000 77.37979865 0.06044892 620 1520364000 2018.03.06 19:20 77.36000000 77.35400000 77.33800000 77.37400000 77.37734163 0.05176821 715 1520364300 2018.03.06 19:25 77.35400000 77.33000000 77.32300000 77.36000000 77.37283291 0.05055476 458 1520364600 2018.03.06 19:30 77.33000000 77.35600000 77.31200000 77.36800000 77.37122977 0.05027559 552 1520364900 2018.03.06 19:35 77.35500000 77.35100000 77.34200000 77.39300000 77.36930313 0.04999710 730 1520365200 2018.03.06 19:40 77.35000000 77.36300000 77.33500000 77.36300000 77.36870283 0.04989553 513 1520365500 2018.03.06 19:45 77.36100000 77.38600000 77.35600000 77.38800000 77.37035018 0.04975743 516 1520365800 2018.03.06 19:50 77.38400000 77.39800000 77.37700000 77.39900000 77.37298350 0.05001640 522 1520366100 2018.03.06 19:55 77.39700000 77.49000000 77.39400000 77.50600000 77.38412792 0.05923256 2309 1520366400 2018.03.06 20:00 77.49000000 77.49000000 77.45200000 77.50000000 77.39421098 0.06502925 542 1520366700 2018.03.06 20:05 77.49100000 77.50600000 77.48400000 77.54000000 77.40485755 0.06786718 460 1520367000 2018.03.06 20:10 77.50500000 77.50700000 77.49600000 77.53200000 77.41458540 0.06734132 403 1520367300 2018.03.06 20:15 77.50500000 77.50100000 77.49000000 77.51600000 77.42281537 0.06307984 451 1520367600 2018.03.06 20:20 77.50300000 77.49500000 77.47600000 77.51000000 77.42969009 0.06144404 406 1520367900 2018.03.06 20:25 77.49300000 77.49200000 77.47900000 77.50300000 77.43562437 0.06301931 380 1520368200 2018.03.06 20:30 77.49300000 77.46600000 77.46000000 77.49700000 77.43851729 0.06361109 402 1520368500 2018.03.06 20:35 77.46600000 77.44400000 77.44400000 77.47200000 77.43903945 0.06369863 377 1520368800 2018.03.06 20:40 77.44600000 77.44600000 77.44000000 77.47400000 77.43970236 0.06373427 421 1520369100 2018.03.06 20:45 77.44800000 77.41400000 77.41000000 77.45600000 77.43725452 0.06292724 499 1520369400 2018.03.06 20:50 77.41400000 77.40800000 77.39900000 77.43100000 77.43446837 0.06135085 421 1520369700 2018.03.06 20:55 77.40500000 77.40300000 77.38800000 77.41500000 77.43147138 0.05925255 402 1520370000 2018.03.06 21:00 77.40300000 77.40700000 77.39700000 77.41900000 77.42914078 0.05702317 280 1520370300 2018.03.06 21:05 77.40700000 77.41000000 77.38400000 77.41200000 77.42731784 0.05300204 269 1520370600 2018.03.06 21:10 77.40900000 77.39800000 77.38400000 77.41600000 77.42452567 0.05166739 306 1520370900 2018.03.06 21:15 77.39700000 77.39400000 77.38200000 77.40400000 77.42161846 0.05049225 367 1520371200 2018.03.06 21:20 77.39600000 77.39700000 77.38300000 77.40800000 77.41927385 0.05011835 239 1520371500 2018.03.06 21:25 77.39700000 77.39500000 77.38100000 77.40100000 77.41696205 0.05100224 205 1520371800 2018.03.06 21:30 77.39700000 77.42000000 77.39500000 77.42300000 77.41725138 0.05067606 156 1520372100 2018.03.06 21:35 77.41900000 77.44400000 77.40100000 77.44400000 77.41979887 0.04712091 222 1520372400 2018.03.06 21:40 77.44100000 77.43100000 77.42800000 77.44400000 77.42086564 0.04405256 207 1520372700 2018.03.06 21:45 77.43200000 77.46100000 77.43100000 77.46600000 77.42468796 0.03940454 174 1520373000 2018.03.06 21:50 77.46200000 77.45700000 77.44500000 77.46700000 77.42776530 0.03489114 214 1520373300 2018.03.06 21:55 77.45800000 77.47800000 77.45800000 77.48300000 77.43254956 0.03237596 351 1520373600 2018.03.06 22:00 77.47800000 77.45200000 77.45100000 77.48000000 77.43440198 0.02969586 260 1520373900 2018.03.06 22:05 77.45300000 77.46000000 77.45100000 77.47300000 77.43683989 0.02792479 229 1520374200 2018.03.06 22:10 77.46200000 77.43600000 77.43300000 77.46300000 77.43675990 0.02712685 167 1520374500 2018.03.06 22:15 77.43700000 77.42800000 77.41900000 77.43800000 77.43592562 0.02685906 186 1520374800 2018.03.06 22:20 77.42600000 77.42600000 77.41500000 77.43200000 77.43498032 0.02651970 187 1520375100 2018.03.06 22:25 77.42900000 77.45400000 77.42200000 77.46700000 77.43679172 0.02698376 247 1520375400 2018.03.06 22:30 77.45300000 77.45100000 77.44900000 77.46600000 77.43814489 0.02677145 216 1520375700 2018.03.06 22:35 77.45300000 77.43400000 77.43400000 77.45800000 77.43775014 0.02551155 204 1520376000 2018.03.06 22:40 77.43600000 77.42600000 77.42100000 77.44800000 77.43663108 0.02449877 280 1520376300 2018.03.06 22:45 77.42700000 77.41200000 77.40000000 77.43700000 77.43428526 0.02412723 430 1520376600 2018.03.06 22:50 77.41100000 77.41700000 77.41100000 77.43100000 77.43263905 0.02306186 366 1520376900 2018.03.06 22:55 77.41700000 77.43100000 77.38500000 77.43200000 77.43248295 0.02140684 502 1520377200 2018.03.06 23:00 77.43000000 77.41500000 77.41500000 77.44400000 77.43081790 0.02064945 280 1520377500 2018.03.06 23:05 77.41500000 77.43100000 77.40600000 77.43900000 77.43083525 0.01902629 144 1520377800 2018.03.06 23:10 77.43100000 77.43200000 77.42000000 77.43600000 77.43094618 0.01882664 90 1520378100 2018.03.06 23:15 77.43200000 77.44500000 77.42800000 77.44600000 77.43228463 0.01834207 79 1520378400 2018.03.06 23:20 77.44500000 77.42100000 77.41400000 77.44500000 77.43120991 0.01889202 94 1520378700 2018.03.06 23:25 77.42000000 77.40500000 77.40400000 77.42000000 77.42871373 0.01935929 111 1520379000 2018.03.06 23:30 77.40400000 77.40100000 77.39400000 77.40800000 77.42607432 0.02003627 171 1520379300 2018.03.06 23:35 77.40100000 77.43900000 77.40000000 77.43900000 77.42730534 0.01627491 163 1520379600 2018.03.06 23:40 77.44200000 77.43100000 77.42800000 77.44400000 77.42765721 0.01527964 93 1520379900 2018.03.06 23:45 77.42900000 77.42000000 77.41800000 77.44100000 77.42692795 0.01359276 125 1520380200 2018.03.06 23:50 77.42100000 77.40100000 77.39800000 77.42300000 77.42445863 0.01468931 128 1520380500 2018.03.06 23:55 77.40200000 77.40400000 77.38900000 77.41000000 77.42251018 0.01553072 100 1520380800 2018.03.07 00:00 77.33000000 77.36600000 77.33000000 77.36700000 77.41712826 0.02053254 243 1520381100 2018.03.07 00:05 77.36600000 77.38800000 77.36400000 77.41200000 77.41435414 0.02028147 895 1520381400 2018.03.07 00:10 77.39100000 77.38400000 77.36800000 77.39800000 77.41146327 0.02008033 1218 1520381700 2018.03.07 00:15 77.39000000 77.41000000 77.37400000 77.42600000 77.41132391 0.01945877 545 1520382000 2018.03.07 00:20 77.41200000 77.42000000 77.40000000 77.42200000 77.41215021 0.01919575 384 1520382300 2018.03.07 00:25 77.41900000 77.32600000 77.28700000 77.43600000 77.40394542 0.02758509 316 1520382600 2018.03.07 00:30 77.32500000 77.17700000 77.14300000 77.33200000 77.38233157 0.05924256 1638 1520382900 2018.03.07 00:35 77.17800000 77.07000000 77.05400000 77.21800000 77.35258571 0.09472731 1004 1520383200 2018.03.07 00:40 77.07100000 77.11300000 77.06300000 77.18200000 77.32976802 0.11269082 862 1520383500 2018.03.07 00:45 77.11200000 77.05600000 77.03600000 77.11200000 77.30369488 0.13202968 685 1520383800 2018.03.07 00:50 77.06000000 76.95400000 76.92700000 77.08000000 77.27039060 0.15818196 859 1520384100 2018.03.07 00:55 76.95400000 76.99000000 76.94400000 77.01900000 77.24368674 0.17221624 865 1520384400 2018.03.07 01:00 76.98900000 76.88400000 76.80100000 77.00800000 77.20943086 0.19407470 1796 1520384700 2018.03.07 01:05 76.88400000 76.91800000 76.86400000 76.98000000 77.18167554 0.20709509 1024 1520385000 2018.03.07 01:10 76.91800000 76.87600000 76.87500000 76.94500000 77.15256358 0.21980127 675 1520385300 2018.03.07 01:15 76.87600000 76.88600000 76.86200000 76.91900000 77.12717657 0.22471377 570 1520385600 2018.03.07 01:20 76.88600000 76.92800000 76.88600000 76.93100000 77.10820738 0.22314542 695 1520385900 2018.03.07 01:25 76.92800000 76.92100000 76.89200000 76.93100000 77.09037810 0.21969390 361 1520386200 2018.03.07 01:30 76.92100000 76.91400000 76.88800000 76.95000000 77.07358019 0.21505515 1140 1520386500 2018.03.07 01:35 76.91400000 76.85700000 76.84100000 76.91800000 77.05295350 0.21051465 927 1520386800 2018.03.07 01:40 76.85700000 76.85500000 76.84500000 76.88500000 77.03410079 0.20551481 1249 1520387100 2018.03.07 01:45 76.85500000 76.81100000 76.78100000 76.86500000 77.01285309 0.19763279 1778 1520387400 2018.03.07 01:50 76.81000000 76.85000000 76.81000000 76.87500000 76.99734328 0.18350516 832 1520387700 2018.03.07 01:55 76.85100000 76.87700000 76.83300000 76.88100000 76.98588201 0.16035251 742 1520388000 2018.03.07 02:00 76.87800000 77.01700000 76.87100000 77.01800000 76.98884563 0.12836240 1970 1520388300 2018.03.07 02:05 77.01600000 76.94000000 76.92200000 77.02800000 76.98419366 0.10258391 1934 1520388600 2018.03.07 02:10 76.94100000 76.97400000 76.90500000 76.97600000 76.98322284 0.09259856 1631 1520388900 2018.03.07 02:15 76.97500000 76.88400000 76.86500000 76.97600000 76.97377305 0.08765771 1154 1520389200 2018.03.07 02:20 76.88500000 76.96900000 76.88000000 76.98700000 76.97331847 0.08164160 1271 1520389500 2018.03.07 02:25 76.97000000 76.95900000 76.95600000 77.01400000 76.97195481 0.07856009 976 1520389800 2018.03.07 02:30 76.95700000 76.95400000 76.92000000 76.99000000 76.97024482 0.07728953 1397 1520390100 2018.03.07 02:35 76.95400000 76.84700000 76.81100000 76.98000000 76.95850722 0.07310546 1662 1520390400 2018.03.07 02:40 76.84700000 76.92100000 76.84600000 76.94800000 76.95493511 0.06919820 1592 1520390700 2018.03.07 02:45 76.92000000 76.88800000 76.87700000 76.92000000 76.94856033 0.06607597 1671 1520391000 2018.03.07 02:50 76.88800000 76.87500000 76.84300000 76.90500000 76.94155459 0.06189500 1750 1520391300 2018.03.07 02:55 76.87600000 76.95600000 76.87400000 76.97000000 76.94293034 0.06145109 1482 1520391600 2018.03.07 03:00 76.95500000 77.07700000 76.95400000 77.08200000 76.95569888 0.07403637 1681 1520391900 2018.03.07 03:05 77.07800000 77.07900000 77.06200000 77.09900000 76.96744184 0.08387809 2097 1520392200 2018.03.07 03:10 77.07800000 77.11200000 77.07200000 77.12600000 76.98120929 0.09496134 1778 1520392500 2018.03.07 03:15 77.11300000 77.13400000 77.06400000 77.13600000 76.99576078 0.10278179 1344 1520392800 2018.03.07 03:20 77.13500000 77.10800000 77.07500000 77.13800000 77.00645023 0.10510891 720 1520393100 2018.03.07 03:25 77.10700000 77.10800000 77.10000000 77.15900000 77.01612164 0.10162326 1163 1520393400 2018.03.07 03:30 77.10800000 77.15900000 77.07000000 77.16000000 77.02972910 0.10398332 1049 1520393700 2018.03.07 03:35 77.16000000 77.19100000 77.14500000 77.22900000 77.04508824 0.10891422 1709 1520394000 2018.03.07 03:40 77.19200000 77.19500000 77.16600000 77.20300000 77.05936555 0.11818082 1040 1520394300 2018.03.07 03:45 77.19600000 77.16600000 77.15500000 77.19800000 77.06952121 0.12069432 892 1520394600 2018.03.07 03:50 77.16600000 77.13800000 77.13000000 77.18500000 77.07604300 0.12175854 897 1520394900 2018.03.07 03:55 77.13700000 77.20300000 77.13000000 77.20700000 77.08813414 0.12048170 832 1520395200 2018.03.07 04:00 77.20100000 77.15200000 77.15100000 77.23000000 77.09421660 0.11989996 911 1520395500 2018.03.07 04:05 77.15200000 77.09700000 77.09000000 77.16100000 77.09448169 0.11608695 945 1520395800 2018.03.07 04:10 77.09700000 77.04500000 77.04500000 77.10500000 77.08976915 0.11147801 865 1520396100 2018.03.07 04:15 77.04300000 77.02500000 77.01600000 77.06600000 77.08360066 0.09811051 804 1520396400 2018.03.07 04:20 77.02700000 77.01600000 77.01200000 77.04400000 77.07716250 0.09277465 659 1520396700 2018.03.07 04:25 77.01700000 77.01200000 77.01100000 77.04400000 77.07095655 0.08519367 768 1520397000 2018.03.07 04:30 77.01200000 76.99900000 76.98400000 77.03400000 77.06410354 0.07760635 1250 1520397300 2018.03.07 04:35 77.00000000 76.97600000 76.95600000 77.01700000 77.05571273 0.08057687 743 1520397600 2018.03.07 04:40 76.97700000 77.00900000 76.96100000 77.01500000 77.05126390 0.08342130 536 1520397900 2018.03.07 04:45 77.01000000 76.99100000 76.97700000 77.02500000 77.04552448 0.08718075 594 1520398200 2018.03.07 04:50 76.99100000 76.98200000 76.97700000 77.00700000 77.03947453 0.08999547 557 1520398500 2018.03.07 04:55 76.98200000 77.02300000 76.98200000 77.03500000 77.03790553 0.08828843 917 1520398800 2018.03.07 05:00 77.02300000 77.09700000 77.02300000 77.09800000 77.04353357 0.08538533 531 1520399100 2018.03.07 05:05 77.09800000 77.06000000 77.05100000 77.11300000 77.04510180 0.08363334 673 1520399400 2018.03.07 05:10 77.06000000 77.01400000 77.00800000 77.07800000 77.04213973 0.08091891 1177 1520399700 2018.03.07 05:15 77.01400000 77.01200000 77.00300000 77.02800000 77.03926928 0.07483007 914 1520400000 2018.03.07 05:20 77.01100000 77.02900000 76.99900000 77.04000000 77.03829125 0.06647297 599 1520400300 2018.03.07 05:25 77.03000000 77.05400000 77.02400000 77.06100000 77.03978732 0.05993826 725 1520400600 2018.03.07 05:30 77.05400000 76.99600000 76.97700000 77.05400000 77.03561710 0.05676269 1327 1520400900 2018.03.07 05:35 76.99400000 76.98600000 76.97000000 77.01200000 77.03089166 0.04360819 1291 1520401200 2018.03.07 05:40 76.98800000 76.98800000 76.97600000 77.02200000 77.02680674 0.03453251 648 1520401500 2018.03.07 05:45 76.98900000 76.99800000 76.98500000 77.00900000 77.02406324 0.03055596 632 1520401800 2018.03.07 05:50 76.99900000 77.01800000 76.99100000 77.02800000 77.02348579 0.03004309 583 1520402100 2018.03.07 05:55 77.01800000 77.03200000 77.01500000 77.03700000 77.02429667 0.03035071 360 1520402400 2018.03.07 06:00 77.03200000 77.00100000 77.00000000 77.03700000 77.02207794 0.03005705 343 1520402700 2018.03.07 06:05 77.00200000 76.98000000 76.97800000 77.00300000 77.01807051 0.03040010 405 1520403000 2018.03.07 06:10 76.98100000 76.98400000 76.97700000 76.99200000 77.01482570 0.03052721 238 1520403300 2018.03.07 06:15 76.98400000 76.93700000 76.93600000 76.99800000 77.00741373 0.03370625 459 1520403600 2018.03.07 06:20 76.93600000 76.91200000 76.87200000 76.93600000 76.99832671 0.04030420 824 1520403900 2018.03.07 06:25 76.91200000 76.93500000 76.89300000 76.93600000 76.99229559 0.04360888 455 1520404200 2018.03.07 06:30 76.93300000 76.95000000 76.92700000 76.95100000 76.98826744 0.04545979 373 1520404500 2018.03.07 06:35 76.95100000 76.96100000 76.94200000 76.96800000 76.98567054 0.04578852 482 1520404800 2018.03.07 06:40 76.96300000 76.95900000 76.95600000 76.97700000 76.98313049 0.03927355 329 1520405100 2018.03.07 06:45 76.96000000 76.96400000 76.95200000 76.97200000 76.98130854 0.03573819 449 1520405400 2018.03.07 06:50 76.96600000 76.97500000 76.95600000 76.98300000 76.98070773 0.03505461 358 1520405700 2018.03.07 06:55 76.97500000 76.97300000 76.96900000 76.98300000 76.97997366 0.03441925 308 1520406000 2018.03.07 07:00 76.97300000 76.96700000 76.95300000 76.98500000 76.97873807 0.03272318 331 1520406300 2018.03.07 07:05 76.96700000 76.95900000 76.94600000 76.96800000 76.97685825 0.02813981 252 1520406600 2018.03.07 07:10 76.96000000 76.96800000 76.95500000 76.97400000 76.97601461 0.02775891 361 1520406900 2018.03.07 07:15 76.96800000 76.98300000 76.96700000 76.99400000 76.97667989 0.02781240 504 1520407200 2018.03.07 07:20 76.98400000 76.96200000 76.95700000 77.00300000 76.97528180 0.02763495 777 1520407500 2018.03.07 07:25 76.96000000 76.93100000 76.91800000 76.98300000 76.97106449 0.02808023 965 1520407800 2018.03.07 07:30 76.93200000 76.94100000 76.92600000 76.96600000 76.96820120 0.02625968 757 1520408100 2018.03.07 07:35 76.94100000 76.94700000 76.90800000 76.95700000 76.96618204 0.02184646 625 1520408400 2018.03.07 07:40 76.94800000 76.91300000 76.90300000 76.95200000 76.96111708 0.02170154 871 1520408700 2018.03.07 07:45 76.91300000 76.98300000 76.91000000 76.99400000 76.96320117 0.02249619 1025 1520409000 2018.03.07 07:50 76.98300000 76.98700000 76.96900000 76.99200000 76.96546773 0.02352649 692 1520409300 2018.03.07 07:55 76.98700000 76.98500000 76.97300000 76.99000000 76.96732794 0.02375341 688 1520409600 2018.03.07 08:00 76.98600000 77.00200000 76.98100000 77.01500000 76.97063004 0.02270931 676 1520409900 2018.03.07 08:05 77.00200000 76.99800000 76.97600000 77.00300000 76.97323671 0.02288567 440 1520410200 2018.03.07 08:10 76.99800000 76.96300000 76.95200000 77.01100000 76.97226178 0.02211185 765 1520410500 2018.03.07 08:15 76.96300000 76.99700000 76.95900000 77.04100000 76.97461780 0.02322780 999 1520410800 2018.03.07 08:20 76.99800000 77.00400000 76.98900000 77.02100000 76.97741611 0.02456859 582 1520411100 2018.03.07 08:25 77.00400000 77.04400000 77.00100000 77.04400000 76.98375743 0.02997592 596 1520411400 2018.03.07 08:30 77.04400000 76.97300000 76.96100000 77.04700000 76.98273291 0.02969114 860 1520411700 2018.03.07 08:35 76.97200000 76.98300000 76.94800000 76.99300000 76.98275835 0.02961841 551 1520412000 2018.03.07 08:40 76.98200000 76.97800000 76.97100000 76.99600000 76.98230517 0.02931186 469 1520412300 2018.03.07 08:45 76.97800000 77.07200000 76.97600000 77.07700000 76.99084754 0.03653331 935 1520412600 2018.03.07 08:50 77.07100000 77.08200000 77.05200000 77.10500000 76.99952873 0.04331978 763 1520412900 2018.03.07 08:55 77.08200000 76.99100000 76.98900000 77.08700000 76.99871647 0.04297164 703 1520413200 2018.03.07 09:00 76.99100000 76.99900000 76.97800000 77.02600000 76.99874347 0.04218656 884 1520413500 2018.03.07 09:05 76.99800000 77.04500000 76.98500000 77.05500000 77.00314885 0.04141675 796 1520413800 2018.03.07 09:10 77.04400000 77.03600000 77.02400000 77.04700000 77.00627753 0.04014109 592 1520414100 2018.03.07 09:15 77.03500000 77.00500000 76.99800000 77.04300000 77.00615586 0.03787705 650 1520414400 2018.03.07 09:20 77.00600000 76.96400000 76.95000000 77.00600000 77.00214102 0.03305829 890 1520414700 2018.03.07 09:25 76.96400000 76.97500000 76.94800000 76.98600000 76.99955616 0.03359212 844 1520415000 2018.03.07 09:30 76.97400000 76.97700000 76.95500000 76.98300000 76.99740795 0.03417880 652 1520415300 2018.03.07 09:35 76.97900000 77.02600000 76.97600000 77.03900000 77.00013101 0.03411193 952 1520415600 2018.03.07 09:40 77.02700000 77.03500000 77.00700000 77.03700000 77.00345186 0.03445755 997 1520415900 2018.03.07 09:45 77.03500000 77.02500000 77.02300000 77.05700000 77.00550407 0.03452136 743 1520416200 2018.03.07 09:50 77.02600000 77.04100000 77.01300000 77.04400000 77.00888463 0.03358339 943 1520416500 2018.03.07 09:55 77.03900000 77.01100000 77.00100000 77.03900000 77.00908610 0.03345545 747 1520416800 2018.03.07 10:00 77.01000000 76.99800000 76.98100000 77.01000000 77.00803028 0.03366746 816 1520417100 2018.03.07 10:05 76.99700000 77.04000000 76.98600000 77.05400000 77.01107501 0.03316829 846 1520417400 2018.03.07 10:10 77.04100000 77.07700000 77.03200000 77.09500000 77.01735358 0.03460373 1027 1520417700 2018.03.07 10:15 77.07700000 77.15900000 77.07700000 77.15900000 77.03084372 0.04548309 882 1520418000 2018.03.07 10:20 77.15900000 77.11300000 77.11300000 77.16900000 77.03866813 0.04780630 814 1520418300 2018.03.07 10:25 77.11300000 77.09900000 77.07900000 77.11400000 77.04441402 0.04988193 584 1520418600 2018.03.07 10:30 77.09800000 77.06300000 77.06100000 77.11700000 77.04618411 0.04974958 617 1520418900 2018.03.07 10:35 77.06300000 77.06000000 77.04400000 77.06900000 77.04749991 0.04855047 619 1520419200 2018.03.07 10:40 77.06000000 77.07000000 77.04100000 77.07000000 77.04964278 0.04793237 563 1520419500 2018.03.07 10:45 77.07000000 77.07300000 77.06200000 77.08700000 77.05186727 0.04859121 512 1520419800 2018.03.07 10:50 77.07300000 77.04100000 77.03900000 77.07400000 77.05083230 0.04833540 373 1520420100 2018.03.07 10:55 77.04100000 77.03200000 77.01800000 77.05600000 77.04903874 0.04719685 377 1520420400 2018.03.07 11:00 77.03300000 77.02400000 77.01200000 77.03500000 77.04665410 0.04350902 495 1520420700 2018.03.07 11:05 77.02500000 76.97800000 76.96900000 77.02600000 77.04011562 0.04382433 421 1520421000 2018.03.07 11:10 76.97800000 76.92000000 76.91200000 76.98000000 77.02867603 0.05165497 712 1520421300 2018.03.07 11:15 76.91900000 76.88700000 76.87900000 76.92600000 77.01518308 0.06392393 732 1520421600 2018.03.07 11:20 76.88700000 76.88200000 76.87200000 76.90600000 77.00249897 0.07403652 430 1520421900 2018.03.07 11:25 76.88300000 76.86100000 76.86000000 76.90100000 76.98902288 0.08455510 716 1520422200 2018.03.07 11:30 76.86000000 76.81300000 76.79900000 76.87200000 76.97225880 0.09772268 1186 1520422500 2018.03.07 11:35 76.81200000 76.80900000 76.79200000 76.83800000 76.95671034 0.10913393 1019 1520422800 2018.03.07 11:40 76.80900000 76.85900000 76.80100000 76.85900000 76.94740459 0.11429935 483 1520423100 2018.03.07 11:45 76.86000000 76.85800000 76.83400000 76.87200000 76.93888987 0.11717210 380 1520423400 2018.03.07 11:50 76.85700000 76.86500000 76.84900000 76.87500000 76.93185274 0.11654349 408 1520423700 2018.03.07 11:55 76.86500000 76.86000000 76.84900000 76.87800000 76.92500962 0.10802874 337 1520424000 2018.03.07 12:00 76.86100000 76.84400000 76.83800000 76.86400000 76.91729442 0.10294541 352 1520424300 2018.03.07 12:05 76.84400000 76.90300000 76.83100000 76.90700000 76.91593305 0.09490765 479 1520424600 2018.03.07 12:10 76.90400000 76.93300000 76.90200000 76.93400000 76.91755847 0.08889351 599 1520424900 2018.03.07 12:15 76.93300000 76.91200000 76.89800000 76.93300000 76.91702909 0.08302564 611 1520425200 2018.03.07 12:20 76.91300000 76.93500000 76.91300000 76.94100000 76.91874061 0.07583638 560 1520425500 2018.03.07 12:25 76.93500000 76.95400000 76.92200000 76.95500000 76.92209865 0.06858260 434 1520425800 2018.03.07 12:30 76.95500000 76.98000000 76.94600000 76.98500000 76.92761306 0.06616909 767 1520426100 2018.03.07 12:35 76.97900000 76.92100000 76.90500000 76.98200000 76.92698324 0.06165381 689 1520426400 2018.03.07 12:40 76.92100000 76.90000000 76.90000000 76.94000000 76.92441341 0.05659084 678 1520426700 2018.03.07 12:45 76.89900000 76.90300000 76.88400000 76.91600000 76.92237404 0.05427215 843 1520427000 2018.03.07 12:50 76.90300000 76.91000000 76.88400000 76.91400000 76.92119556 0.05363421 355 1520427300 2018.03.07 12:55 76.90900000 76.91100000 76.89600000 76.93300000 76.92022455 0.05258309 494 1520427600 2018.03.07 13:00 76.91000000 76.88700000 76.87800000 76.91400000 76.91706031 0.05071047 661 1520427900 2018.03.07 13:05 76.88700000 76.87500000 76.86600000 76.92500000 76.91305457 0.04811381 1184 1520428200 2018.03.07 13:10 76.87500000 76.87100000 76.86200000 76.88400000 76.90904937 0.04207415 809 1520428500 2018.03.07 13:15 76.86900000 76.88000000 76.86700000 76.88600000 76.90628276 0.03547853 546 1520428800 2018.03.07 13:20 76.88300000 76.89000000 76.87100000 76.90900000 76.90473202 0.03379168 616 1520429100 2018.03.07 13:25 76.89100000 76.88400000 76.86800000 76.90000000 76.90275755 0.03229459 595 1520429400 2018.03.07 13:30 76.88400000 76.94100000 76.88200000 76.94600000 76.90639968 0.03230942 634 1520429700 2018.03.07 13:35 76.94100000 76.92300000 76.91500000 76.94300000 76.90798067 0.03078871 502 1520430000 2018.03.07 13:40 76.92400000 76.96600000 76.92100000 76.96600000 76.91350632 0.02959974 893 1520430300 2018.03.07 13:45 76.96500000 76.97700000 76.95400000 76.99000000 76.91955333 0.03253690 911 1520430600 2018.03.07 13:50 76.97700000 76.98100000 76.96500000 76.99600000 76.92540540 0.03559252 506 1520430900 2018.03.07 13:55 76.98100000 76.94700000 76.94700000 76.98200000 76.92746203 0.03605854 674 1520431200 2018.03.07 14:00 76.94700000 76.95400000 76.93800000 76.99900000 76.92998945 0.03691608 1186 1520431500 2018.03.07 14:05 76.95400000 76.97100000 76.94900000 76.99400000 76.93389522 0.03851275 732 1520431800 2018.03.07 14:10 76.97100000 76.98000000 76.96800000 77.01900000 76.93828615 0.03991144 791 1520432100 2018.03.07 14:15 76.97900000 76.99500000 76.97500000 77.01700000 76.94368747 0.04343569 719 1520432400 2018.03.07 14:20 76.99500000 76.98800000 76.97200000 76.99800000 76.94790771 0.04481517 613 1520432700 2018.03.07 14:25 76.99100000 76.99300000 76.95900000 76.99900000 76.95220221 0.04613275 521 1520433000 2018.03.07 14:30 76.99200000 76.98000000 76.97000000 77.00100000 76.95484962 0.04637910 465 1520433300 2018.03.07 14:35 76.97900000 76.98400000 76.97700000 76.99600000 76.95762585 0.04657174 477 1520433600 2018.03.07 14:40 76.98300000 76.99200000 76.98300000 77.00300000 76.96089958 0.04525947 284 1520433900 2018.03.07 14:45 76.99200000 76.97700000 76.97500000 76.99200000 76.96243295 0.04143518 265 1520434200 2018.03.07 14:50 76.97700000 76.99100000 76.96700000 76.99200000 76.96515362 0.03690463 380 1520434500 2018.03.07 14:55 76.99200000 76.99000000 76.97700000 77.00000000 76.96751994 0.03218139 382 1520434800 2018.03.07 15:00 76.99100000 77.00600000 76.97800000 77.01400000 76.97118471 0.02823356 480 1520435100 2018.03.07 15:05 77.00700000 76.97300000 76.97100000 77.02100000 76.97135760 0.02039106 473 1520435400 2018.03.07 15:10 76.97300000 76.98300000 76.95700000 77.04300000 76.97246640 0.01907854 958 1520435700 2018.03.07 15:15 76.98400000 77.02200000 76.97800000 77.03500000 76.97718388 0.01708541 1106 1520436000 2018.03.07 15:20 77.02200000 77.15700000 77.01700000 77.16000000 76.99430923 0.04106643 1648 1520436300 2018.03.07 15:25 77.15600000 77.15300000 77.14500000 77.16900000 77.00942263 0.05441799 984 1520436600 2018.03.07 15:30 77.15300000 77.16300000 77.14600000 77.17300000 77.02404905 0.06556471 1308 1520436900 2018.03.07 15:35 77.16200000 77.19400000 77.15000000 77.20100000 77.04023485 0.07592542 1247 1520437200 2018.03.07 15:40 77.19400000 77.15800000 77.13600000 77.19700000 77.05145058 0.07990979 1107 1520437500 2018.03.07 15:45 77.15800000 77.11700000 77.10000000 77.15800000 77.05769338 0.08038180 992 1520437800 2018.03.07 15:50 77.11800000 77.09800000 77.09300000 77.11900000 77.06153211 0.07967098 586 1520438100 2018.03.07 15:55 77.09800000 77.10800000 77.08800000 77.11100000 77.06595762 0.07964804 754 1520438400 2018.03.07 16:00 77.10800000 77.08900000 77.08200000 77.11100000 77.06815214 0.07818729 765 1520438700 2018.03.07 16:05 77.08900000 77.09500000 77.07400000 77.10200000 77.07070907 0.07685998 848 1520439000 2018.03.07 16:10 77.09300000 77.13900000 77.08500000 77.14100000 77.07721297 0.07607832 716 1520439300 2018.03.07 16:15 77.13900000 77.17300000 77.13600000 77.18800000 77.08633555 0.07658118 522 1520439600 2018.03.07 16:20 77.17300000 77.15800000 77.15100000 77.19900000 77.09316073 0.07557308 533 1520439900 2018.03.07 16:25 77.15700000 77.17400000 77.14700000 77.17800000 77.10085971 0.07323088 647 1520440200 2018.03.07 16:30 77.17600000 77.26200000 77.14600000 77.26700000 77.11620640 0.07742204 1657 1520440500 2018.03.07 16:35 77.26100000 77.31900000 77.25800000 77.31900000 77.13552008 0.08490106 1340 1520440800 2018.03.07 16:40 77.31900000 77.29900000 77.28500000 77.34200000 77.15108960 0.08806631 1333 1520441100 2018.03.07 16:45 77.29900000 77.28700000 77.26600000 77.31200000 77.16403344 0.08424751 1213 1520441400 2018.03.07 16:50 77.28300000 77.27000000 77.25700000 77.31400000 77.17412550 0.07724332 888 1520441700 2018.03.07 16:55 77.27000000 77.25500000 77.25500000 77.31700000 77.18182783 0.07108384 932 1520442000 2018.03.07 17:00 77.25300000 77.22900000 77.22300000 77.28500000 77.18632042 0.07146371 1814 1520442300 2018.03.07 17:05 77.22800000 77.15800000 77.15600000 77.23000000 77.18362324 0.07144187 1503 1520442600 2018.03.07 17:10 77.15900000 77.12100000 77.11200000 77.20900000 77.17765912 0.07302425 1236 1520442900 2018.03.07 17:15 77.12200000 77.10500000 77.08300000 77.14900000 77.17073920 0.07532017 1315 1520443200 2018.03.07 17:20 77.10500000 77.09500000 77.08200000 77.15300000 77.16352594 0.07811608 1462 1520443500 2018.03.07 17:25 77.09500000 77.06100000 77.05800000 77.13400000 77.15376157 0.08266802 1740 1520443800 2018.03.07 17:30 77.06200000 77.12200000 77.04300000 77.12200000 77.15073666 0.08289970 1170 1520444100 2018.03.07 17:35 77.12300000 77.08800000 77.07200000 77.12400000 77.14476174 0.08545688 1220 1520444400 2018.03.07 17:40 77.08400000 77.08100000 77.06200000 77.11000000 77.13868919 0.08803036 1340 1520444700 2018.03.07 17:45 77.08100000 77.06100000 77.05000000 77.11900000 77.13129022 0.09228187 1411 1520445000 2018.03.07 17:50 77.06000000 77.07700000 77.04400000 77.08300000 77.12611972 0.09531416 1125 1520445300 2018.03.07 17:55 77.07600000 77.04800000 76.97000000 77.08300000 77.11867975 0.09945655 1566 1520445600 2018.03.07 18:00 77.04800000 77.02100000 77.00900000 77.06000000 77.10937692 0.10528234 1369 1520445900 2018.03.07 18:05 77.02300000 77.06900000 77.01800000 77.07700000 77.10553150 0.10627822 916 1520446200 2018.03.07 18:10 77.06800000 77.12500000 77.05000000 77.12500000 77.10738564 0.09974286 1191 1520446500 2018.03.07 18:15 77.12500000 77.06000000 77.05300000 77.12700000 77.10287272 0.08978194 1129 1520446800 2018.03.07 18:20 77.06200000 77.00200000 76.99700000 77.07400000 77.09326580 0.08369705 1608 1520447100 2018.03.07 18:25 77.00300000 77.08000000 77.00200000 77.08000000 77.09200239 0.07191753 1115 1520447400 2018.03.07 18:30 77.08300000 77.09300000 77.07000000 77.11000000 77.09209740 0.05989139 943 1520447700 2018.03.07 18:35 77.09300000 77.04400000 77.04400000 77.09800000 77.08751669 0.04847749 594 1520448000 2018.03.07 18:40 77.04300000 77.06100000 77.04200000 77.09300000 77.08499129 0.03668363 647 1520448300 2018.03.07 18:45 77.06200000 77.05300000 77.04700000 77.07500000 77.08194450 0.03269087 853 1520448600 2018.03.07 18:50 77.05300000 77.04400000 77.02500000 77.05500000 77.07833074 0.03142502 977 1520448900 2018.03.07 18:55 77.04200000 76.95100000 76.95000000 77.04200000 77.06620400 0.03884270 1020 1520449200 2018.03.07 19:00 76.95200000 76.95600000 76.93100000 76.97000000 77.05570838 0.04411762 1148 1520449500 2018.03.07 19:05 76.95700000 76.92400000 76.91700000 76.98500000 77.04316473 0.05269042 1247 1520449800 2018.03.07 19:10 76.92300000 76.88300000 76.88300000 76.92400000 77.02791095 0.06134975 921 1520450100 2018.03.07 19:15 76.88200000 76.89800000 76.85100000 76.92400000 77.01553847 0.06742775 816 1520450400 2018.03.07 19:20 76.89800000 76.89900000 76.88000000 76.93100000 77.00443957 0.07195081 756 1520450700 2018.03.07 19:25 76.89800000 76.90300000 76.88400000 76.92000000 76.99477866 0.07565408 692 1520451000 2018.03.07 19:30 76.90300000 76.91700000 76.89900000 76.92800000 76.98737117 0.07644074 760 1520451300 2018.03.07 19:35 76.91700000 76.92700000 76.91000000 76.93700000 76.98162153 0.07725388 626 1520451600 2018.03.07 19:40 76.92700000 76.94500000 76.91700000 76.95700000 76.97813377 0.07771842 866 1520451900 2018.03.07 19:45 76.94700000 76.95100000 76.92900000 76.96800000 76.97554960 0.07556739 335 1520452200 2018.03.07 19:50 76.95000000 76.98100000 76.94500000 76.98300000 76.97606869 0.06776612 364 1520452500 2018.03.07 19:55 76.98100000 77.01900000 76.98100000 77.02800000 76.98015738 0.06591632 559 1520452800 2018.03.07 20:00 77.01900000 76.98200000 76.98200000 77.03400000 76.98033287 0.06574894 391 1520453100 2018.03.07 20:05 76.97900000 76.93600000 76.93000000 77.00000000 76.97611069 0.06197706 389 1520453400 2018.03.07 20:10 76.93800000 76.97400000 76.93400000 76.97400000 76.97590967 0.05614937 327 1520453700 2018.03.07 20:15 76.96900000 77.02200000 76.96000000 77.02900000 76.98029923 0.05634430 448 1520454000 2018.03.07 20:20 77.02400000 77.04800000 77.00800000 77.05700000 76.98674692 0.05807906 348 1520454300 2018.03.07 20:25 77.05100000 77.11100000 77.04600000 77.11800000 76.99858055 0.06793149 392 1520454600 2018.03.07 20:30 77.11100000 77.11300000 77.09600000 77.13900000 77.00947764 0.07728615 357 1520454900 2018.03.07 20:35 77.11300000 77.08100000 77.07900000 77.11300000 77.01628929 0.08120636 373 1520455200 2018.03.07 20:40 77.08100000 77.10400000 77.05800000 77.10800000 77.02464269 0.08636210 398 1520455500 2018.03.07 20:45 77.10400000 77.14000000 77.10400000 77.17300000 77.03562910 0.09198846 420 1520455800 2018.03.07 20:50 77.14500000 77.17000000 77.13400000 77.17500000 77.04842633 0.09550236 265 1520456100 2018.03.07 20:55 77.17000000 77.16100000 77.14000000 77.17000000 77.05914763 0.09677073 303 1520456400 2018.03.07 21:00 77.16200000 77.15900000 77.13400000 77.17300000 77.06865738 0.09583163 351 1520456700 2018.03.07 21:05 77.15400000 77.14600000 77.14000000 77.16700000 77.07602335 0.09232025 317 1520457000 2018.03.07 21:10 77.14600000 77.19200000 77.14600000 77.19400000 77.08706874 0.09191887 391 1520457300 2018.03.07 21:15 77.18700000 77.18300000 77.17400000 77.19500000 77.09620505 0.08948204 241 1520457600 2018.03.07 21:20 77.18400000 77.16000000 77.16000000 77.18900000 77.10228076 0.08532969 370 1520457900 2018.03.07 21:25 77.16000000 77.14300000 77.13800000 77.17100000 77.10615878 0.07950069 292 1520458200 2018.03.07 21:30 77.14500000 77.16600000 77.13300000 77.17100000 77.11185795 0.07624404 368 1520458500 2018.03.07 21:35 77.16100000 77.14800000 77.13700000 77.17300000 77.11530005 0.07411458 333 1520458800 2018.03.07 21:40 77.14800000 77.16600000 77.14800000 77.17000000 77.12012861 0.06890687 248 1520459100 2018.03.07 21:45 77.16600000 77.20100000 77.15000000 77.20100000 77.12783065 0.05741518 355 1520459400 2018.03.07 21:50 77.19800000 77.26700000 77.19800000 77.27200000 77.14108487 0.05317367 682 1520459700 2018.03.07 21:55 77.26700000 77.24900000 77.24200000 77.29000000 77.15136251 0.05012027 657 1520460000 2018.03.07 22:00 77.24900000 77.25500000 77.21400000 77.27300000 77.16123274 0.04825239 466 1520460300 2018.03.07 22:05 77.25500000 77.30000000 77.25400000 77.31300000 77.17444867 0.05450160 404 1520460600 2018.03.07 22:10 77.29900000 77.28400000 77.27800000 77.32700000 77.18488213 0.05741489 380 1520460900 2018.03.07 22:15 77.28400000 77.29500000 77.26900000 77.30300000 77.19536955 0.05720571 304 1520461200 2018.03.07 22:20 77.29500000 77.32700000 77.28900000 77.33200000 77.20790578 0.06018352 316 1520461500 2018.03.07 22:25 77.32300000 77.31000000 77.30200000 77.33000000 77.21762904 0.06234376 295 1520461800 2018.03.07 22:30 77.31000000 77.30400000 77.29800000 77.32000000 77.22585485 0.06451210 312 1520462100 2018.03.07 22:35 77.30400000 77.34500000 77.29500000 77.34500000 77.23720200 0.06852714 305 1520462400 2018.03.07 22:40 77.34100000 77.32400000 77.32400000 77.35100000 77.24546848 0.06941105 241 1520462700 2018.03.07 22:45 77.32500000 77.32600000 77.32300000 77.33700000 77.25313815 0.06840291 227 1520463000 2018.03.07 22:50 77.32700000 77.28900000 77.28600000 77.32900000 77.25655356 0.06763966 276 1520463300 2018.03.07 22:55 77.28900000 77.30200000 77.28900000 77.31100000 77.26088179 0.06643543 244 1520463600 2018.03.07 23:00 77.30200000 77.26200000 77.25700000 77.31100000 77.26098829 0.06248520 294 1520463900 2018.03.07 23:05 77.26200000 77.25500000 77.24200000 77.26200000 77.26041798 0.05673896 122 1520464200 2018.03.07 23:10 77.25600000 77.25400000 77.24100000 77.25600000 77.25980674 0.05283531 173 1520464500 2018.03.07 23:15 77.25400000 77.24400000 77.24300000 77.26500000 77.25830134 0.04728549 105 1520464800 2018.03.07 23:20 77.24400000 77.24800000 77.24100000 77.24800000 77.25732026 0.04316026 65 1520465100 2018.03.07 23:25 77.24800000 77.24800000 77.23500000 77.25600000 77.25643261 0.04192153 144 1520465400 2018.03.07 23:30 77.24800000 77.26400000 77.24200000 77.26800000 77.25715332 0.04141398 160 1520465700 2018.03.07 23:35 77.26200000 77.27500000 77.25600000 77.28700000 77.25885300 0.04042372 183 1520466000 2018.03.07 23:40 77.27500000 77.30400000 77.27400000 77.30500000 77.26315272 0.03876967 123 1520466300 2018.03.07 23:45 77.30400000 77.31000000 77.30400000 77.31900000 77.26761436 0.03658770 130 1520466600 2018.03.07 23:50 77.31200000 77.30900000 77.30000000 77.33000000 77.27155585 0.03538240 175 1520466900 2018.03.07 23:55 77.30900000 77.27300000 77.26400000 77.30900000 77.27169339 0.03492641 118 1520467200 2018.03.08 00:00 77.13600000 77.20200000 77.13600000 77.21300000 77.26505592 0.03867760 1213 1520467500 2018.03.08 00:05 77.20100000 77.17600000 77.17400000 77.23700000 77.25657441 0.04521060 925 1520467800 2018.03.08 00:10 77.17600000 77.17300000 77.16000000 77.21800000 77.24861494 0.05044122 499 1520468100 2018.03.08 00:15 77.17400000 77.18200000 77.17100000 77.18600000 77.24227066 0.04999088 356 1520468400 2018.03.08 00:20 77.18100000 77.14600000 77.14100000 77.18300000 77.23310203 0.05378488 83 1520468700 2018.03.08 00:25 77.14600000 77.16600000 77.14400000 77.21200000 77.22671136 0.05355236 626 1520469000 2018.03.08 00:30 77.16500000 77.19800000 77.14500000 77.21000000 77.22397694 0.05284664 303 1520469300 2018.03.08 00:35 77.19800000 77.21300000 77.19000000 77.21700000 77.22293152 0.05018727 202 1520469600 2018.03.08 00:40 77.21300000 77.21100000 77.19400000 77.22200000 77.22179518 0.04972639 94 1520469900 2018.03.08 00:45 77.21300000 77.22300000 77.20900000 77.23300000 77.22190993 0.04914845 95 1520470200 2018.03.08 00:50 77.22100000 77.22800000 77.20800000 77.24900000 77.22248993 0.04855197 209 1520470500 2018.03.08 00:55 77.22800000 77.21600000 77.20400000 77.22900000 77.22187185 0.04841248 187 1520470800 2018.03.08 01:00 77.21600000 77.19900000 77.19800000 77.22200000 77.21969357 0.04855562 362 1520471100 2018.03.08 01:05 77.20000000 77.22100000 77.20000000 77.23900000 77.21981800 0.04813006 278 1520471400 2018.03.08 01:10 77.22300000 77.23700000 77.21000000 77.24600000 77.22145438 0.04717624 253 1520471700 2018.03.08 01:15 77.23800000 77.21200000 77.20900000 77.23800000 77.22055396 0.04565974 122 1520472000 2018.03.08 01:20 77.21000000 77.23300000 77.21000000 77.24100000 77.22173930 0.04190045 96 1520472300 2018.03.08 01:25 77.23400000 77.25100000 77.22800000 77.25100000 77.22452603 0.03824822 58 1520472600 2018.03.08 01:30 77.25300000 77.28200000 77.25300000 77.29200000 77.22999974 0.03791162 141 1520472900 2018.03.08 01:35 77.28100000 77.29400000 77.27000000 77.29400000 77.23609501 0.04233439 182 1520473200 2018.03.08 01:40 77.29400000 77.31900000 77.27600000 77.32200000 77.24399072 0.04909212 161 1520473500 2018.03.08 01:45 77.31900000 77.31800000 77.30400000 77.32100000 77.25103922 0.05248481 229 1520473800 2018.03.08 01:50 77.32100000 77.35100000 77.30500000 77.36200000 77.26055930 0.05784270 313 1520474100 2018.03.08 01:55 77.35300000 77.37200000 77.35300000 77.38500000 77.27117270 0.06412240 304 1520474400 2018.03.08 02:00 77.37000000 77.34400000 77.30800000 77.38100000 77.27810863 0.06224339 1132 1520474700 2018.03.08 02:05 77.34500000 77.33400000 77.33400000 77.36600000 77.28343162 0.05994434 612 1520475000 2018.03.08 02:10 77.33600000 77.34400000 77.31700000 77.35100000 77.28920004 0.05999084 604 1520475300 2018.03.08 02:15 77.34400000 77.36100000 77.32200000 77.36100000 77.29603813 0.06142566 423 1520475600 2018.03.08 02:20 77.36100000 77.29400000 77.28900000 77.36100000 77.29584402 0.05836264 826 1520475900 2018.03.08 02:25 77.29400000 77.30900000 77.28200000 77.32000000 77.29709697 0.05635515 556 1520476200 2018.03.08 02:30 77.30900000 77.28800000 77.25500000 77.33500000 77.29623059 0.05411058 1188 1520476500 2018.03.08 02:35 77.28700000 77.23000000 77.22700000 77.28700000 77.28992292 0.05274658 469 1520476800 2018.03.08 02:40 77.23000000 77.24800000 77.21700000 77.25700000 77.28593026 0.04990046 648 1520477100 2018.03.08 02:45 77.24800000 77.25600000 77.22700000 77.25900000 77.28307976 0.04875783 528 1520477400 2018.03.08 02:50 77.25600000 77.26800000 77.24000000 77.28500000 77.28164359 0.04816616 814 1520477700 2018.03.08 02:55 77.26800000 77.25200000 77.23500000 77.29300000 77.27882039 0.04709928 826 1520478000 2018.03.08 03:00 77.25200000 77.25000000 77.24500000 77.27500000 77.27607559 0.04763499 558 1520478300 2018.03.08 03:05 77.25000000 77.23700000 77.22900000 77.26000000 77.27235411 0.04987665 456 1520478600 2018.03.08 03:10 77.23800000 77.26000000 77.23800000 77.28100000 77.27117753 0.05048510 912 1520478900 2018.03.08 03:15 77.26000000 77.26900000 77.25600000 77.29700000 77.27097014 0.05032838 589 1520479200 2018.03.08 03:20 77.26700000 77.28300000 77.26300000 77.30300000 77.27211584 0.04873146 638 1520479500 2018.03.08 03:25 77.28300000 77.24900000 77.23900000 77.28300000 77.26991433 0.04878089 488 1520479800 2018.03.08 03:30 77.24800000 77.25300000 77.19700000 77.26000000 77.26830344 0.04600538 679 1520480100 2018.03.08 03:35 77.25500000 77.31200000 77.25400000 77.31200000 77.27246502 0.03971422 429 1520480400 2018.03.08 03:40 77.31200000 77.28100000 77.27900000 77.33200000 77.27327788 0.03626566 535 1520480700 2018.03.08 03:45 77.27900000 77.30900000 77.27700000 77.32800000 77.27667998 0.03429969 572 1520481000 2018.03.08 03:50 77.31200000 77.29500000 77.29100000 77.32000000 77.27842475 0.03122273 485 1520481300 2018.03.08 03:55 77.29400000 77.30000000 77.29000000 77.31000000 77.28047953 0.02621466 546 1520481600 2018.03.08 04:00 77.30100000 77.31900000 77.28900000 77.32000000 77.28414815 0.02859480 507 1520481900 2018.03.08 04:05 77.31800000 77.32100000 77.29800000 77.32700000 77.28765785 0.03063065 437 1520482200 2018.03.08 04:10 77.32100000 77.30800000 77.30700000 77.33700000 77.28959520 0.03180754 358 1520482500 2018.03.08 04:15 77.30800000 77.31700000 77.29100000 77.32500000 77.29220518 0.03052840 460 1520482800 2018.03.08 04:20 77.31600000 77.30400000 77.28200000 77.32400000 77.29332849 0.02941235 415 1520483100 2018.03.08 04:25 77.30300000 77.30300000 77.28500000 77.32000000 77.29424959 0.02858679 477 1520483400 2018.03.08 04:30 77.30300000 77.31900000 77.29800000 77.32500000 77.29660677 0.02920410 477 1520483700 2018.03.08 04:35 77.32100000 77.36600000 77.32100000 77.37000000 77.30321565 0.03299723 608 1520484000 2018.03.08 04:40 77.36600000 77.32600000 77.32500000 77.38300000 77.30538559 0.03173035 699 1520484300 2018.03.08 04:45 77.32700000 77.33700000 77.32500000 77.35700000 77.30839649 0.02924247 336 1520484600 2018.03.08 04:50 77.33800000 77.32600000 77.31400000 77.34400000 77.31007301 0.02771655 346 1520484900 2018.03.08 04:55 77.32500000 77.30700000 77.29000000 77.32500000 77.30978034 0.02612414 527 1520485200 2018.03.08 05:00 77.30700000 77.30200000 77.29300000 77.32500000 77.30903936 0.02543824 427 1520485500 2018.03.08 05:05 77.30200000 77.33200000 77.29800000 77.34600000 77.31122609 0.02203898 488 1520485800 2018.03.08 05:10 77.33200000 77.33900000 77.32600000 77.35600000 77.31387122 0.01832267 595 1520486100 2018.03.08 05:15 77.33800000 77.34400000 77.31100000 77.34900000 77.31674063 0.01915480 532 1520486400 2018.03.08 05:20 77.34400000 77.36700000 77.34400000 77.37200000 77.32152723 0.02003549 400 1520486700 2018.03.08 05:25 77.36300000 77.36200000 77.35000000 77.37300000 77.32538178 0.02158413 423 1520487000 2018.03.08 05:30 77.36300000 77.34300000 77.33800000 77.37900000 77.32705971 0.02079162 734 1520487300 2018.03.08 05:35 77.34300000 77.34700000 77.32700000 77.35100000 77.32895878 0.02025065 449 1520487600 2018.03.08 05:40 77.34700000 77.35200000 77.33200000 77.35700000 77.33115319 0.02066622 503 1520487900 2018.03.08 05:45 77.35200000 77.34600000 77.34200000 77.35900000 77.33256717 0.02077438 433 1520488200 2018.03.08 05:50 77.34700000 77.34800000 77.33600000 77.35200000 77.33403696 0.02025402 353 1520488500 2018.03.08 05:55 77.34900000 77.35600000 77.34900000 77.36200000 77.33612868 0.02036515 210 1520488800 2018.03.08 06:00 77.35600000 77.31900000 77.30300000 77.35800000 77.33449738 0.01958222 396 1520489100 2018.03.08 06:05 77.31900000 77.30000000 77.27300000 77.33000000 77.33121191 0.02049254 532 1520489400 2018.03.08 06:10 77.30100000 77.31800000 77.29000000 77.32000000 77.32995364 0.02090424 455 1520489700 2018.03.08 06:15 77.31600000 77.32900000 77.30800000 77.33500000 77.32986281 0.01931297 438 1520490000 2018.03.08 06:20 77.32800000 77.35500000 77.32600000 77.36200000 77.33225683 0.01944300 483 1520490300 2018.03.08 06:25 77.35500000 77.35600000 77.35200000 77.36300000 77.33451808 0.01967093 272 1520490600 2018.03.08 06:30 77.35700000 77.34500000 77.32800000 77.35900000 77.33551636 0.01954884 295 1520490900 2018.03.08 06:35 77.34500000 77.33700000 77.33700000 77.36000000 77.33565766 0.01845002 454 1520491200 2018.03.08 06:40 77.33700000 77.29200000 77.28600000 77.33900000 77.33149979 0.02066527 450 1520491500 2018.03.08 06:45 77.29100000 77.26500000 77.25700000 77.29700000 77.32516648 0.02729955 359 1520491800 2018.03.08 06:50 77.26400000 77.26900000 77.26300000 77.27200000 77.31981729 0.03163070 159 1520492100 2018.03.08 06:55 77.26900000 77.29300000 77.26800000 77.30300000 77.31726326 0.03264201 407 1520492400 2018.03.08 07:00 77.29300000 77.26600000 77.26600000 77.29300000 77.31238104 0.03422885 467 1520492700 2018.03.08 07:05 77.26700000 77.25900000 77.25400000 77.27500000 77.30729714 0.03594108 353 1520493000 2018.03.08 07:10 77.25900000 77.26700000 77.25600000 77.27500000 77.30345931 0.03728760 349 1520493300 2018.03.08 07:15 77.26600000 77.26600000 77.25400000 77.27700000 77.29989176 0.03793004 409 1520493600 2018.03.08 07:20 77.26600000 77.24200000 77.23200000 77.26700000 77.29437826 0.03965681 366 1520493900 2018.03.08 07:25 77.24000000 77.20300000 77.19500000 77.24600000 77.28567557 0.04491606 483 1520494200 2018.03.08 07:30 77.20300000 77.16700000 77.16300000 77.20700000 77.27437313 0.05251142 559 1520494500 2018.03.08 07:35 77.16800000 77.19400000 77.16300000 77.20000000 77.26671855 0.05407568 374 1520494800 2018.03.08 07:40 77.19300000 77.18400000 77.18000000 77.20600000 77.25884059 0.05768612 423 1520495100 2018.03.08 07:45 77.18500000 77.21000000 77.18500000 77.21800000 77.25418911 0.05912371 260 1520495400 2018.03.08 07:50 77.21000000 77.21600000 77.20500000 77.23400000 77.25055205 0.05884102 813 1520495700 2018.03.08 07:55 77.21500000 77.21400000 77.20400000 77.21900000 77.24707090 0.05743920 489 1520496000 2018.03.08 08:00 77.21600000 77.22600000 77.21100000 77.24400000 77.24506415 0.05262183 487 1520496300 2018.03.08 08:05 77.22600000 77.24400000 77.22100000 77.24900000 77.24496280 0.04641520 442 1520496600 2018.03.08 08:10 77.24400000 77.23900000 77.22300000 77.25000000 77.24439492 0.04066291 410 1520496900 2018.03.08 08:15 77.23800000 77.23400000 77.22200000 77.25400000 77.24340492 0.03489152 470 1520497200 2018.03.08 08:20 77.23500000 77.25100000 77.23400000 77.26200000 77.24412826 0.03338053 186 1520497500 2018.03.08 08:25 77.25100000 77.24700000 77.24000000 77.25600000 77.24440176 0.03313917 262 1520497800 2018.03.08 08:30 77.24700000 77.23000000 77.22100000 77.25700000 77.24303017 0.03237018 417 1520498100 2018.03.08 08:35 77.23100000 77.24800000 77.23100000 77.26400000 77.24350348 0.03060133 314 1520498400 2018.03.08 08:40 77.24800000 77.25500000 77.24600000 77.26400000 77.24459839 0.03080507 247 1520498700 2018.03.08 08:45 77.25500000 77.28300000 77.25500000 77.28600000 77.24825569 0.03354339 279 1520499000 2018.03.08 08:50 77.28200000 77.25700000 77.25700000 77.28600000 77.24908848 0.03378878 324 1520499300 2018.03.08 08:55 77.25800000 77.23400000 77.22200000 77.26700000 77.24765148 0.03290605 639 1520499600 2018.03.08 09:00 77.23500000 77.20300000 77.18900000 77.25800000 77.24339896 0.03198305 877 1520499900 2018.03.08 09:05 77.20400000 77.20000000 77.20000000 77.23000000 77.23926572 0.03025482 635 1520500200 2018.03.08 09:10 77.20000000 77.21900000 77.19600000 77.23100000 77.23733566 0.02530641 821 1520500500 2018.03.08 09:15 77.21800000 77.22400000 77.20900000 77.23300000 77.23606559 0.02325238 608 1520500800 2018.03.08 09:20 77.22400000 77.19400000 77.18800000 77.22600000 77.23205935 0.02173188 751 1520501100 2018.03.08 09:25 77.19300000 77.17000000 77.16900000 77.20800000 77.22614893 0.02537734 740 1520501400 2018.03.08 09:30 77.16900000 77.19500000 77.16100000 77.21300000 77.22318237 0.02663141 747 1520501700 2018.03.08 09:35 77.19800000 77.23400000 77.19700000 77.23900000 77.22421262 0.02644277 668 1520502000 2018.03.08 09:40 77.23500000 77.21100000 77.21100000 77.23500000 77.22295427 0.02684053 754 1520502300 2018.03.08 09:45 77.21000000 77.17200000 77.15700000 77.21000000 77.21810149 0.02952100 993 1520502600 2018.03.08 09:50 77.17100000 77.17300000 77.15500000 77.18400000 77.21380611 0.03163422 742 1520502900 2018.03.08 09:55 77.17300000 77.19900000 77.17200000 77.20200000 77.21239600 0.03179010 896 1520503200 2018.03.08 10:00 77.19700000 77.18500000 77.16700000 77.20600000 77.20978686 0.03166434 1302 1520503500 2018.03.08 10:05 77.18400000 77.17700000 77.16900000 77.20800000 77.20666430 0.03190442 1079 1520503800 2018.03.08 10:10 77.17900000 77.18600000 77.17300000 77.21400000 77.20469627 0.03213653 575 1520504100 2018.03.08 10:15 77.18700000 77.14400000 77.13900000 77.18900000 77.19891567 0.03418765 1030 1520504400 2018.03.08 10:20 77.14300000 77.12200000 77.11800000 77.16600000 77.19159037 0.03692810 661 1520504700 2018.03.08 10:25 77.12200000 77.12200000 77.11600000 77.13800000 77.18496272 0.03499718 446 1520505000 2018.03.08 10:30 77.12100000 77.11300000 77.11000000 77.14200000 77.17810913 0.03543988 547 1520505300 2018.03.08 10:35 77.11200000 77.10000000 77.09500000 77.12100000 77.17067016 0.03802520 495 1520505600 2018.03.08 10:40 77.09900000 77.07300000 77.06800000 77.10600000 77.16136824 0.04423549 729 1520505900 2018.03.08 10:45 77.07300000 77.09700000 77.07200000 77.11300000 77.15523793 0.04666433 1192 1520506200 2018.03.08 10:50 77.09600000 77.13100000 77.09400000 77.14100000 77.15292956 0.04512257 1154 1520506500 2018.03.08 10:55 77.13100000 77.12700000 77.11600000 77.14900000 77.15046008 0.04289068 910 1520506800 2018.03.08 11:00 77.12700000 77.08700000 77.07700000 77.16100000 77.14441626 0.04458732 1013 1520507100 2018.03.08 11:05 77.08600000 77.04300000 77.04200000 77.09400000 77.13475757 0.05065017 855 1520507400 2018.03.08 11:10 77.04400000 77.07300000 77.04100000 77.08100000 77.12887589 0.05150448 695 1520507700 2018.03.08 11:15 77.07300000 77.07000000 77.06900000 77.10500000 77.12326867 0.04816977 611 1520508000 2018.03.08 11:20 77.07100000 77.04000000 77.03700000 77.07400000 77.11533832 0.04816826 720 1520508300 2018.03.08 11:25 77.04000000 77.06500000 77.04000000 77.07700000 77.11054419 0.04815636 531 1520508600 2018.03.08 11:30 77.06500000 77.02900000 77.02400000 77.06500000 77.10277808 0.04995127 345 1520508900 2018.03.08 11:35 77.02900000 77.01700000 77.01400000 77.02900000 77.09460874 0.04921641 440 1520509200 2018.03.08 11:40 77.01600000 76.97700000 76.97500000 77.02000000 77.08340791 0.05215066 550 1520509500 2018.03.08 11:45 76.97700000 76.97600000 76.95700000 76.98400000 77.07317858 0.05371475 586 1520509800 2018.03.08 11:50 76.97400000 76.97800000 76.96900000 76.99000000 77.06411395 0.05207521 469 1520510100 2018.03.08 11:55 76.97900000 76.99800000 76.96300000 76.99800000 77.05781739 0.05121580 615 1520510400 2018.03.08 12:00 76.99900000 76.99600000 76.98600000 77.00100000 77.05193002 0.05115378 526 1520510700 2018.03.08 12:05 76.99600000 77.02800000 76.99500000 77.04500000 77.04965097 0.04899337 679 1520511000 2018.03.08 12:10 77.02700000 77.02900000 77.02100000 77.04900000 77.04768421 0.04704550 386 1520511300 2018.03.08 12:15 77.03100000 77.05100000 77.02400000 77.05700000 77.04800000 0.04559879 323 1520511600 2018.03.08 12:20 77.05300000 77.06100000 77.04600000 77.07000000 77.04923809 0.04548356 222 1520511900 2018.03.08 12:25 77.06200000 77.04300000 77.04100000 77.07000000 77.04864399 0.04412647 316 1520512200 2018.03.08 12:30 77.04300000 77.06000000 77.02100000 77.06100000 77.04972551 0.04049640 373 1520512500 2018.03.08 12:35 77.05900000 77.08600000 77.05600000 77.09700000 77.05318023 0.03896722 508 1520512800 2018.03.08 12:40 77.08700000 77.07100000 77.06700000 77.08800000 77.05487735 0.03928420 320 1520513100 2018.03.08 12:45 77.07300000 77.06400000 77.04900000 77.07900000 77.05574617 0.03968133 465 1520513400 2018.03.08 12:50 77.06600000 77.07700000 77.04900000 77.07700000 77.05777035 0.04083082 477 1520513700 2018.03.08 12:55 77.07800000 77.06100000 77.06000000 77.08500000 77.05807793 0.04091560 252 1520514000 2018.03.08 13:00 77.06100000 77.03800000 77.02800000 77.06600000 77.05616575 0.03992814 678 1520514300 2018.03.08 13:05 77.03800000 77.03900000 77.02900000 77.05200000 77.05453092 0.03918063 926 1520514600 2018.03.08 13:10 77.03900000 77.02200000 77.02200000 77.06100000 77.05143273 0.03788597 654 1520514900 2018.03.08 13:15 77.02200000 77.03300000 77.02200000 77.04000000 77.04967723 0.03655590 319 1520515200 2018.03.08 13:20 77.03400000 77.03000000 77.01800000 77.04500000 77.04780321 0.03236942 322 1520515500 2018.03.08 13:25 77.03000000 77.02200000 77.01200000 77.03300000 77.04534576 0.02806736 394 1520515800 2018.03.08 13:30 77.02200000 77.04000000 77.02100000 77.05300000 77.04483664 0.02365890 420 1520516100 2018.03.08 13:35 77.04000000 77.05800000 77.03500000 77.06100000 77.04609030 0.02141862 342 1520516400 2018.03.08 13:40 77.05800000 77.03900000 77.01900000 77.05800000 77.04541503 0.01839332 436 1520516700 2018.03.08 13:45 77.04000000 77.04300000 77.03500000 77.05500000 77.04518503 0.01802344 252 1520517000 2018.03.08 13:50 77.04300000 77.06600000 77.03900000 77.06600000 77.04716741 0.01781731 268 1520517300 2018.03.08 13:55 77.06500000 77.05000000 77.03700000 77.06800000 77.04743718 0.01776477 244 1520517600 2018.03.08 14:00 77.05000000 77.08200000 77.05000000 77.08500000 77.05072887 0.01876651 337 1520517900 2018.03.08 14:05 77.08200000 77.09000000 77.07100000 77.09200000 77.05446898 0.02047418 430 1520518200 2018.03.08 14:10 77.09100000 77.09900000 77.09000000 77.10400000 77.05871003 0.02293587 360 1520518500 2018.03.08 14:15 77.10000000 77.10600000 77.08700000 77.12900000 77.06321384 0.02531453 383 1520518800 2018.03.08 14:20 77.10300000 77.09900000 77.07600000 77.11500000 77.06662204 0.02737999 402 1520519100 2018.03.08 14:25 77.09800000 77.10000000 77.08200000 77.10400000 77.06980090 0.02931106 225 1520519400 2018.03.08 14:30 77.10100000 77.09600000 77.08500000 77.10600000 77.07229605 0.03070436 249 1520519700 2018.03.08 14:35 77.09600000 77.08600000 77.07800000 77.09700000 77.07360119 0.03121871 243 1520520000 2018.03.08 14:40 77.08600000 77.10900000 77.08400000 77.11900000 77.07697250 0.03225237 450 1520520300 2018.03.08 14:45 77.10900000 77.07100000 77.05900000 77.16700000 77.07640369 0.03096674 2466 1520520600 2018.03.08 14:50 77.07000000 77.01200000 77.00200000 77.08100000 77.07027001 0.03057918 1242 1520520900 2018.03.08 14:55 77.01300000 77.03400000 76.98800000 77.03500000 77.06681572 0.03029829 883 1520521200 2018.03.08 15:00 77.03400000 77.06300000 77.02800000 77.07100000 77.06645232 0.02919108 715 1520521500 2018.03.08 15:05 77.06300000 77.05200000 77.05100000 77.07900000 77.06507591 0.02783406 1304 1520521800 2018.03.08 15:10 77.05200000 77.08200000 77.05100000 77.09100000 77.06668773 0.02717309 723 1520522100 2018.03.08 15:15 77.08200000 77.07000000 77.05300000 77.08300000 77.06700318 0.02704839 525 1520522400 2018.03.08 15:20 77.06900000 76.99200000 76.98000000 77.07400000 77.05986002 0.03269476 902 1520522700 2018.03.08 15:25 76.99200000 77.01600000 76.95900000 77.03900000 77.05568288 0.03525106 859 1520523000 2018.03.08 15:30 77.01600000 77.03600000 76.96900000 77.04100000 77.05380832 0.03610494 2896 1520523300 2018.03.08 15:35 77.03600000 77.03300000 77.01300000 77.06000000 77.05182657 0.03712580 2550 1520523600 2018.03.08 15:40 77.03300000 77.04400000 77.01300000 77.05700000 77.05108118 0.03681460 1455 1520523900 2018.03.08 15:45 77.04500000 77.04300000 77.03600000 77.06600000 77.05031155 0.03606212 2231 1520524200 2018.03.08 15:50 77.04300000 77.04300000 77.00300000 77.05500000 77.04961521 0.03460771 1529 1520524500 2018.03.08 15:55 77.04400000 77.06800000 77.04400000 77.08200000 77.05136614 0.03211325 1165 1520524800 2018.03.08 16:00 77.06800000 77.08100000 77.04800000 77.08100000 77.05418841 0.03066634 1266 1520525100 2018.03.08 16:05 77.08100000 77.10500000 77.05800000 77.10600000 77.05902761 0.03102777 1290 1520525400 2018.03.08 16:10 77.10500000 77.09700000 77.06600000 77.10600000 77.06264403 0.03154835 1080 1520525700 2018.03.08 16:15 77.09700000 77.11400000 77.09400000 77.12300000 77.06753508 0.03415846 892 1520526000 2018.03.08 16:20 77.11300000 77.12600000 77.10100000 77.14800000 77.07310316 0.03710362 708 1520526300 2018.03.08 16:25 77.12600000 77.08000000 77.07700000 77.12800000 77.07376001 0.03737742 1092 1520526600 2018.03.08 16:30 77.08000000 77.16600000 77.04000000 77.16600000 77.08254477 0.04270032 1590 1520526900 2018.03.08 16:35 77.16800000 77.14300000 77.14300000 77.21800000 77.08830241 0.04510815 1853 1520527200 2018.03.08 16:40 77.14300000 77.12600000 77.10500000 77.15300000 77.09189265 0.04664863 1960 1520527500 2018.03.08 16:45 77.12600000 77.12800000 77.09900000 77.13700000 77.09533145 0.04751563 1401 1520527800 2018.03.08 16:50 77.12700000 77.06300000 77.05600000 77.15400000 77.09225226 0.04699121 1111 1520528100 2018.03.08 16:55 77.06300000 77.02300000 77.00400000 77.08800000 77.08565681 0.04750731 1746 1520528400 2018.03.08 17:00 77.02300000 76.98400000 76.97500000 77.05300000 77.07597521 0.04733760 1487 1520528700 2018.03.08 17:05 76.98500000 76.98800000 76.96000000 77.01500000 77.06759662 0.04994294 1337 1520529000 2018.03.08 17:10 76.98800000 77.03900000 76.97800000 77.04700000 77.06487313 0.05031280 1071 1520529300 2018.03.08 17:15 77.03800000 77.02400000 77.01100000 77.04500000 77.06098045 0.05150018 762 1520529600 2018.03.08 17:20 77.02400000 77.06100000 77.02400000 77.06700000 77.06098231 0.05135951 792 1520529900 2018.03.08 17:25 77.06100000 77.05800000 77.04800000 77.09200000 77.06069828 0.05128939 835 1520530200 2018.03.08 17:30 77.05800000 76.99900000 76.99600000 77.06200000 77.05482226 0.05469928 885 1520530500 2018.03.08 17:35 76.99900000 76.93600000 76.93100000 77.00900000 77.04350585 0.06398495 986 1520530800 2018.03.08 17:40 76.93500000 76.91900000 76.91100000 76.95500000 77.03164815 0.07284050 1129 1520531100 2018.03.08 17:45 76.91800000 76.87900000 76.87200000 76.92400000 77.01711023 0.08293615 774 1520531400 2018.03.08 17:50 76.88000000 76.88800000 76.86700000 76.90900000 77.00481402 0.08965496 837 1520531700 2018.03.08 17:55 76.88900000 76.93100000 76.87300000 76.94400000 76.99778411 0.08994705 1516 1520532000 2018.03.08 18:00 76.93200000 76.97500000 76.91100000 76.99100000 76.99561420 0.08601019 1722 1520532300 2018.03.08 18:05 76.97200000 76.97700000 76.96400000 77.01100000 76.99384142 0.08445204 788 1520532600 2018.03.08 18:10 76.97800000 77.03100000 76.97600000 77.03900000 76.99738033 0.07501547 688 1520532900 2018.03.08 18:15 77.02800000 77.02200000 77.01500000 77.04000000 76.99972506 0.06766556 548 1520533200 2018.03.08 18:20 77.02200000 77.04300000 77.01200000 77.05000000 77.00384648 0.06247323 582 1520533500 2018.03.08 18:25 77.04200000 77.01400000 77.00700000 77.04500000 77.00481348 0.05621251 475 1520533800 2018.03.08 18:30 77.01500000 77.00000000 76.99400000 77.02300000 77.00435506 0.05457048 490 1520534100 2018.03.08 18:35 76.99900000 76.97100000 76.96100000 77.00400000 77.00117839 0.05399717 1000 1520534400 2018.03.08 18:40 76.97100000 76.94000000 76.93600000 76.98000000 76.99535187 0.05413490 935 1520534700 2018.03.08 18:45 76.94100000 76.95400000 76.93300000 76.95900000 76.99141360 0.05414792 972 1520535000 2018.03.08 18:50 76.95400000 76.99200000 76.93100000 76.99400000 76.99146945 0.05310359 791 1520535300 2018.03.08 18:55 76.99400000 77.01900000 76.99200000 77.03200000 76.99409140 0.05356898 587 1520535600 2018.03.08 19:00 77.01900000 77.02400000 77.00300000 77.05900000 76.99693984 0.05279100 751 1520535900 2018.03.08 19:05 77.02500000 77.02400000 77.01000000 77.04200000 76.99951700 0.05241201 610 1520536200 2018.03.08 19:10 77.02300000 77.01200000 76.99100000 77.03200000 77.00070586 0.05299473 921 1520536500 2018.03.08 19:15 77.01300000 77.00200000 76.99200000 77.02200000 77.00082911 0.05103031 711 1520536800 2018.03.08 19:20 77.00100000 76.99200000 76.98600000 77.02200000 76.99998824 0.04739658 612 1520537100 2018.03.08 19:25 76.99100000 77.00400000 76.98400000 77.02300000 77.00037031 0.03901971 460 1520537400 2018.03.08 19:30 77.00400000 76.97500000 76.97500000 77.00600000 76.99795409 0.03006220 467 1520537700 2018.03.08 19:35 76.97500000 77.01300000 76.97300000 77.01600000 76.99938704 0.02625633 414 1520538000 2018.03.08 19:40 77.01300000 77.01100000 77.00600000 77.02400000 77.00049303 0.02576930 483 1520538300 2018.03.08 19:45 77.01200000 77.03000000 77.01000000 77.03500000 77.00330322 0.02588721 574 1520538600 2018.03.08 19:50 77.02900000 77.01600000 76.99300000 77.03100000 77.00451244 0.02534344 557 1520538900 2018.03.08 19:55 77.01500000 77.01600000 77.01100000 77.03300000 77.00560649 0.02527803 438 1520539200 2018.03.08 20:00 77.01600000 77.04900000 77.01600000 77.05700000 77.00973921 0.02650782 317 1520539500 2018.03.08 20:05 77.04900000 77.05600000 77.03900000 77.05600000 77.01414500 0.02949459 192 1520539800 2018.03.08 20:10 77.05600000 77.05600000 77.05200000 77.06900000 77.01813119 0.03184326 228 1520540100 2018.03.08 20:15 77.05700000 77.03300000 77.02800000 77.06500000 77.01954726 0.03060172 324 1520540400 2018.03.08 20:20 77.03100000 77.00800000 76.99800000 77.03100000 77.01844752 0.02482765 261 1520540700 2018.03.08 20:25 77.00800000 77.02000000 76.98900000 77.02100000 77.01859538 0.02022698 295 1520541000 2018.03.08 20:30 77.01900000 77.05200000 77.00700000 77.05500000 77.02177677 0.02066216 393 1520541300 2018.03.08 20:35 77.05100000 77.02000000 77.00400000 77.05200000 77.02160756 0.02064811 236 1520541600 2018.03.08 20:40 77.02200000 77.02700000 77.02200000 77.04200000 77.02212112 0.02070279 346 1520541900 2018.03.08 20:45 77.02600000 77.03000000 77.00800000 77.03300000 77.02287149 0.02082374 311 1520542200 2018.03.08 20:50 77.02600000 77.01600000 77.00700000 77.03300000 77.02221706 0.02069906 352 1520542500 2018.03.08 20:55 77.01800000 77.01900000 77.00400000 77.03100000 77.02191068 0.02021348 255 1520542800 2018.03.08 21:00 77.01900000 77.01100000 76.99500000 77.02300000 77.02087156 0.01932242 291 1520543100 2018.03.08 21:05 77.01200000 76.99900000 76.99500000 77.02300000 77.01878856 0.01989027 266 1520543400 2018.03.08 21:10 76.99900000 77.00200000 76.99600000 77.01500000 77.01718965 0.01826760 143 1520543700 2018.03.08 21:15 77.00300000 77.02900000 77.00100000 77.02900000 77.01831444 0.01798601 173 1520544000 2018.03.08 21:20 77.03000000 77.03000000 77.02800000 77.04400000 77.01942735 0.01766048 178 1520544300 2018.03.08 21:25 77.02800000 77.02600000 77.01700000 77.04700000 77.02005332 0.01734761 339 1520544600 2018.03.08 21:30 77.02700000 77.05500000 77.00900000 77.05700000 77.02338158 0.01792648 347 1520544900 2018.03.08 21:35 77.05400000 77.08600000 77.05300000 77.08800000 77.02934523 0.02137756 231 1520545200 2018.03.08 21:40 77.08600000 77.11500000 77.07800000 77.12000000 77.03750283 0.02805293 213 1520545500 2018.03.08 21:45 77.11500000 77.15500000 77.10100000 77.18900000 77.04869304 0.03926552 895 1520545800 2018.03.08 21:50 77.15300000 77.16800000 77.13800000 77.18700000 77.06005561 0.04962576 833 1520546100 2018.03.08 21:55 77.16800000 77.15500000 77.15000000 77.18000000 77.06909793 0.05585388 676 1520546400 2018.03.08 22:00 77.15500000 77.21200000 77.14700000 77.21400000 77.08270765 0.06595587 700 1520546700 2018.03.08 22:05 77.21200000 77.18500000 77.18000000 77.21200000 77.09244978 0.07090171 386 1520547000 2018.03.08 22:10 77.18500000 77.16800000 77.16200000 77.20000000 77.09964504 0.07434892 306 1520547300 2018.03.08 22:15 77.16700000 77.17100000 77.16100000 77.18100000 77.10644075 0.07575132 334 1520547600 2018.03.08 22:20 77.17100000 77.13400000 77.13100000 77.18400000 77.10906544 0.07458427 344 1520547900 2018.03.08 22:25 77.13200000 77.13300000 77.11300000 77.13800000 77.11134492 0.07317975 252 1520548200 2018.03.08 22:30 77.13200000 77.16000000 77.09600000 77.16700000 77.11597874 0.07169169 373 1520548500 2018.03.08 22:35 77.16100000 77.11900000 77.11900000 77.16100000 77.11626648 0.06838082 531 1520548800 2018.03.08 22:40 77.11800000 77.10100000 77.08700000 77.13300000 77.11481253 0.06417061 483 1520549100 2018.03.08 22:45 77.10000000 77.07600000 77.04100000 77.10500000 77.11111610 0.05941563 473 1520549400 2018.03.08 22:50 77.07700000 77.13500000 77.07700000 77.15500000 77.11339075 0.05408534 762 1520549700 2018.03.08 22:55 77.13600000 77.16500000 77.13600000 77.17700000 77.11830592 0.05087496 401 1520550000 2018.03.08 23:00 77.16500000 77.17500000 77.15200000 77.18500000 77.12370536 0.04702332 304 1520550300 2018.03.08 23:05 77.17500000 77.18200000 77.16100000 77.19100000 77.12925723 0.04154421 227 1520550600 2018.03.08 23:10 77.18400000 77.16700000 77.15700000 77.19300000 77.13285178 0.03740185 202 1520550900 2018.03.08 23:15 77.16900000 77.14000000 77.13500000 77.18700000 77.13353256 0.03560512 171 1520551200 2018.03.08 23:20 77.14100000 77.10300000 77.10300000 77.15400000 77.13062470 0.03745067 210 1520551500 2018.03.08 23:25 77.10400000 77.11300000 77.10400000 77.12400000 77.12894615 0.03807702 169 1520551800 2018.03.08 23:30 77.11400000 77.09800000 77.09700000 77.12700000 77.12599890 0.03901847 242 1520552100 2018.03.08 23:35 77.09900000 77.08400000 77.08400000 77.10600000 77.12199901 0.04129150 154 1520552400 2018.03.08 23:40 77.08400000 77.07400000 77.06700000 77.08500000 77.11742767 0.03933400 80 1520552700 2018.03.08 23:45 77.07200000 77.04200000 77.04000000 77.07200000 77.11024408 0.04233746 167 1520553000 2018.03.08 23:50 77.04300000 77.05700000 77.04200000 77.06100000 77.10517322 0.04366670 98 1520553300 2018.03.08 23:55 77.05700000 77.06900000 77.04900000 77.07500000 77.10172815 0.04294678 137 1520553600 2018.03.09 00:00 77.09500000 77.04200000 77.03800000 77.12500000 77.09603976 0.04601195 327 1520553900 2018.03.09 00:05 77.04200000 77.05000000 77.03000000 77.06700000 77.09165502 0.04770097 1655 1520554200 2018.03.09 00:10 77.05600000 77.04000000 77.03600000 77.07300000 77.08673549 0.04793009 194 1520554500 2018.03.09 00:15 77.04100000 77.08100000 77.03300000 77.10000000 77.08618925 0.04755366 868 1520554800 2018.03.09 00:20 77.07500000 77.11800000 77.06100000 77.13600000 77.08921885 0.04715021 926 1520555100 2018.03.09 00:25 77.11800000 77.09200000 77.09200000 77.14400000 77.08948372 0.04699400 1072 1520555400 2018.03.09 00:30 77.09100000 77.13500000 77.08600000 77.13500000 77.09381860 0.04609067 313 1520555700 2018.03.09 00:35 77.13600000 77.13100000 77.12900000 77.16400000 77.09735969 0.04371925 193 1520556000 2018.03.09 00:40 77.13100000 77.16100000 77.13100000 77.17900000 77.10342067 0.04277773 391 1520556300 2018.03.09 00:45 77.16200000 77.20100000 77.16200000 77.20300000 77.11271394 0.04635825 226 1520556600 2018.03.09 00:50 77.19800000 77.20100000 77.19100000 77.21100000 77.12112214 0.05146896 285 1520556900 2018.03.09 00:55 77.20100000 77.18100000 77.17600000 77.21000000 77.12682479 0.05515703 567 1520557200 2018.03.09 01:00 77.18400000 77.18900000 77.16200000 77.19600000 77.13274624 0.05887105 421 1520557500 2018.03.09 01:05 77.19100000 77.19300000 77.18200000 77.21100000 77.13848469 0.06244548 176 1520557800 2018.03.09 01:10 77.19300000 77.19400000 77.18200000 77.20600000 77.14377186 0.06503360 182 1520558100 2018.03.09 01:15 77.19400000 77.22900000 77.19200000 77.22900000 77.15188883 0.06928771 220 1520558400 2018.03.09 01:20 77.22700000 77.22800000 77.21400000 77.22900000 77.15913751 0.07164026 122 1520558700 2018.03.09 01:25 77.22700000 77.22800000 77.22100000 77.24200000 77.16569584 0.07045768 165 1520559000 2018.03.09 01:30 77.22600000 77.22000000 77.21500000 77.24600000 77.17086767 0.06869414 276 1520559300 2018.03.09 01:35 77.22000000 77.25000000 77.21000000 77.26100000 77.17840408 0.06899902 409 1520559600 2018.03.09 01:40 77.25000000 77.24700000 77.24700000 77.26900000 77.18493703 0.06510430 404 1520559900 2018.03.09 01:45 77.24800000 77.25400000 77.23000000 77.26300000 77.19151445 0.06076695 429 1520560200 2018.03.09 01:50 77.25300000 77.28700000 77.24000000 77.29000000 77.20060831 0.05561223 495 1520560500 2018.03.09 01:55 77.28700000 77.25400000 77.24400000 77.29000000 77.20569324 0.05055243 310 1520560800 2018.03.09 02:00 77.25400000 77.20700000 77.17700000 77.25400000 77.20581769 0.04659979 747 1520561100 2018.03.09 02:05 77.20600000 77.22500000 77.18400000 77.23100000 77.20764458 0.03908364 741 1520561400 2018.03.09 02:10 77.22600000 77.20600000 77.20200000 77.25200000 77.20748795 0.03557969 861 1520561700 2018.03.09 02:15 77.20600000 77.20200000 77.17500000 77.22800000 77.20696529 0.03140071 1055 1520562000 2018.03.09 02:20 77.20300000 77.23800000 77.20300000 77.25200000 77.20992098 0.02915742 928 1520562300 2018.03.09 02:25 77.23800000 77.22900000 77.22300000 77.24600000 77.21173803 0.02863188 697 1520562600 2018.03.09 02:30 77.22900000 77.24800000 77.22900000 77.25500000 77.21519155 0.02823089 652 1520562900 2018.03.09 02:35 77.24800000 77.29200000 77.24600000 77.29400000 77.22250664 0.02925299 615 1520563200 2018.03.09 02:40 77.29200000 77.31900000 77.29200000 77.32500000 77.23169648 0.03277241 345 1520563500 2018.03.09 02:45 77.31700000 77.38300000 77.31300000 77.39300000 77.24610634 0.04370811 829 1520563800 2018.03.09 02:50 77.38400000 77.43400000 77.37900000 77.45200000 77.26400097 0.05829760 1434 1520564100 2018.03.09 02:55 77.43400000 77.37900000 77.37000000 77.44800000 77.27495326 0.06374800 1105 1520564400 2018.03.09 03:00 77.37800000 77.44900000 77.37700000 77.45800000 77.29152914 0.07521213 1168 1520564700 2018.03.09 03:05 77.45000000 77.48800000 77.43500000 77.49400000 77.31024065 0.08815821 1315 1520565000 2018.03.09 03:10 77.48700000 77.53500000 77.48400000 77.55100000 77.33164630 0.10255460 1152 1520565300 2018.03.09 03:15 77.53800000 77.55900000 77.52500000 77.60400000 77.35329904 0.11690179 1488 1520565600 2018.03.09 03:20 77.55900000 77.55500000 77.53400000 77.57400000 77.37250865 0.12698292 795 1520565900 2018.03.09 03:25 77.55500000 77.55200000 77.54900000 77.57800000 77.38960307 0.13425714 599 1520566200 2018.03.09 03:30 77.55400000 77.54600000 77.53600000 77.58600000 77.40449801 0.14027257 1121 1520566500 2018.03.09 03:35 77.54500000 77.52700000 77.51600000 77.55900000 77.41616487 0.14153972 1073 1520566800 2018.03.09 03:40 77.52700000 77.48800000 77.47600000 77.52700000 77.42300631 0.13591130 854 1520567100 2018.03.09 03:45 77.48800000 77.50300000 77.47800000 77.54700000 77.43062476 0.13091802 869 1520567400 2018.03.09 03:50 77.50400000 77.52500000 77.49500000 77.52700000 77.43961288 0.12364461 541 1520567700 2018.03.09 03:55 77.52600000 77.52700000 77.50400000 77.53500000 77.44793546 0.11370847 587 1520568000 2018.03.09 04:00 77.52600000 77.47400000 77.47200000 77.53300000 77.45041780 0.10369606 767 1520568300 2018.03.09 04:05 77.47500000 77.47800000 77.47000000 77.50700000 77.45304467 0.09099535 773 1520568600 2018.03.09 04:10 77.47700000 77.47300000 77.45800000 77.49700000 77.45494518 0.07823502 1081 1520568900 2018.03.09 04:15 77.47300000 77.40600000 77.39600000 77.47800000 77.45028373 0.07189059 1073 1520569200 2018.03.09 04:20 77.40600000 77.40900000 77.37800000 77.41700000 77.44635195 0.06838292 949 1520569500 2018.03.09 04:25 77.40700000 77.44600000 77.40200000 77.45300000 77.44631843 0.06692030 571 1520569800 2018.03.09 04:30 77.44600000 77.44800000 77.43200000 77.45700000 77.44647858 0.06676409 488 1520570100 2018.03.09 04:35 77.45000000 77.45900000 77.43700000 77.46500000 77.44767110 0.06426221 336 1520570400 2018.03.09 04:40 77.45900000 77.44000000 77.43800000 77.48800000 77.44694052 0.06478924 485 1520570700 2018.03.09 04:45 77.44100000 77.49100000 77.44100000 77.49900000 77.45113666 0.06204393 451 1520571000 2018.03.09 04:50 77.48900000 77.49000000 77.46400000 77.49900000 77.45483793 0.05745265 547 1520571300 2018.03.09 04:55 77.49100000 77.49200000 77.47500000 77.50000000 77.45837717 0.05114813 520 1520571600 2018.03.09 05:00 77.49100000 77.46000000 77.45900000 77.49600000 77.45853173 0.04628476 384 1520571900 2018.03.09 05:05 77.45900000 77.39500000 77.39400000 77.47500000 77.45248109 0.04614388 638 1520572200 2018.03.09 05:10 77.39600000 77.41900000 77.39600000 77.42800000 77.44929241 0.04305771 579 1520572500 2018.03.09 05:15 77.41900000 77.40900000 77.38900000 77.41900000 77.44545504 0.04174206 592 1520572800 2018.03.09 05:20 77.40900000 77.43500000 77.40800000 77.44100000 77.44445932 0.04105152 336 1520573100 2018.03.09 05:25 77.43500000 77.44900000 77.43300000 77.45800000 77.44489177 0.03879300 302 1520573400 2018.03.09 05:30 77.45100000 77.46700000 77.44200000 77.47600000 77.44699731 0.03431157 550 1520573700 2018.03.09 05:35 77.46700000 77.46700000 77.44900000 77.49100000 77.44890233 0.02946393 1261 1520574000 2018.03.09 05:40 77.46800000 77.44200000 77.44200000 77.47400000 77.44824497 0.02896968 281 1520574300 2018.03.09 05:45 77.44100000 77.48400000 77.43900000 77.48400000 77.45165021 0.02941103 298 1520574600 2018.03.09 05:50 77.48300000 77.48900000 77.47700000 77.50200000 77.45520733 0.03061745 308 1520574900 2018.03.09 05:55 77.49000000 77.55000000 77.49000000 77.56400000 77.46423520 0.03624741 684 1520575200 2018.03.09 06:00 77.55100000 77.55100000 77.54000000 77.57400000 77.47249852 0.04009271 594 1520575500 2018.03.09 06:05 77.55000000 77.50300000 77.49800000 77.55900000 77.47540342 0.04073349 468 1520575800 2018.03.09 06:10 77.50300000 77.51000000 77.50200000 77.52600000 77.47869833 0.04156106 383 1520576100 2018.03.09 06:15 77.50900000 77.49900000 77.49500000 77.52500000 77.48063183 0.04192591 467 1520576400 2018.03.09 06:20 77.50000000 77.46000000 77.44200000 77.51500000 77.47866689 0.04087518 1455 1520576700 2018.03.09 06:25 77.46000000 77.46300000 77.45200000 77.47200000 77.47717480 0.04070483 595 1520577000 2018.03.09 06:30 77.46400000 77.43700000 77.42800000 77.46600000 77.47334863 0.04101007 839 1520577300 2018.03.09 06:35 77.43700000 77.43600000 77.40800000 77.44700000 77.46979162 0.04118653 1218 1520577600 2018.03.09 06:40 77.43700000 77.43000000 77.42600000 77.44500000 77.46600194 0.04179539 413 1520577900 2018.03.09 06:45 77.43000000 77.45000000 77.41600000 77.45300000 77.46447795 0.03891636 327 1520578200 2018.03.09 06:50 77.45100000 77.43100000 77.43100000 77.46400000 77.46128957 0.03873463 430 1520578500 2018.03.09 06:55 77.43100000 77.47900000 77.41900000 77.48400000 77.46297628 0.03670706 701 1520578800 2018.03.09 07:00 77.47900000 77.47900000 77.47400000 77.50400000 77.46450235 0.03592223 761 1520579100 2018.03.09 07:05 77.48000000 77.51000000 77.47900000 77.51700000 77.46883546 0.03596749 424 1520579400 2018.03.09 07:10 77.51000000 77.50900000 77.50500000 77.53100000 77.47266065 0.03621330 488 1520579700 2018.03.09 07:15 77.50900000 77.48700000 77.48100000 77.50900000 77.47402630 0.03608376 390 1520580000 2018.03.09 07:20 77.48800000 77.49500000 77.47900000 77.51000000 77.47602380 0.03524892 370 1520580300 2018.03.09 07:25 77.49500000 77.53900000 77.49400000 77.55500000 77.48202153 0.03690130 345 1520580600 2018.03.09 07:30 77.54000000 77.56100000 77.52900000 77.56600000 77.48954329 0.04029267 558 1520580900 2018.03.09 07:35 77.56200000 77.57500000 77.56000000 77.58400000 77.49768203 0.04314442 437 1520581200 2018.03.09 07:40 77.57600000 77.57200000 77.57000000 77.59800000 77.50475993 0.04622343 474 1520581500 2018.03.09 07:45 77.57200000 77.55800000 77.55000000 77.57600000 77.50983041 0.04912232 584 1520581800 2018.03.09 07:50 77.55900000 77.57900000 77.55100000 77.59200000 77.51641799 0.05346711 373 1520582100 2018.03.09 07:55 77.58000000 77.57800000 77.57400000 77.59600000 77.52228294 0.05695382 410 1520582400 2018.03.09 08:00 77.57900000 77.58600000 77.56800000 77.59200000 77.52835124 0.05887770 460 1520582700 2018.03.09 08:05 77.58800000 77.60900000 77.58300000 77.61800000 77.53603207 0.06198668 351 1520583000 2018.03.09 08:10 77.61100000 77.69200000 77.61100000 77.69300000 77.55088616 0.07095752 614 1520583300 2018.03.09 08:15 77.69200000 77.70400000 77.68900000 77.71800000 77.56546843 0.07774197 724 1520583600 2018.03.09 08:20 77.70300000 77.68200000 77.67800000 77.71000000 77.57656667 0.07866694 446 1520583900 2018.03.09 08:25 77.68100000 77.70300000 77.68100000 77.71700000 77.58860794 0.08109644 453 1520584200 2018.03.09 08:30 77.70200000 77.65000000 77.64000000 77.71300000 77.59445481 0.07542481 744 1520584500 2018.03.09 08:35 77.65000000 77.66000000 77.64900000 77.68800000 77.60069721 0.07332633 672 1520584800 2018.03.09 08:40 77.66100000 77.67900000 77.64400000 77.68000000 77.60815461 0.07115132 585 1520585100 2018.03.09 08:45 77.67800000 77.68900000 77.67500000 77.71900000 77.61585417 0.07078181 733 1520585400 2018.03.09 08:50 77.69000000 77.70300000 77.68400000 77.71200000 77.62415378 0.07000804 572 1520585700 2018.03.09 08:55 77.70400000 77.69000000 77.68800000 77.70400000 77.63042485 0.06483486 430 1520586000 2018.03.09 09:00 77.68900000 77.61900000 77.59000000 77.68900000 77.62933677 0.05741426 975 1520586300 2018.03.09 09:05 77.61800000 77.61400000 77.60800000 77.64500000 77.62787612 0.05402996 774 1520586600 2018.03.09 09:10 77.61400000 77.62200000 77.59400000 77.62300000 77.62731649 0.05205008 479 1520586900 2018.03.09 09:15 77.62100000 77.63700000 77.59800000 77.64800000 77.62823873 0.05051838 873 1520587200 2018.03.09 09:20 77.63700000 77.65500000 77.63700000 77.66900000 77.63078742 0.04846172 659 1520587500 2018.03.09 09:25 77.65600000 77.68900000 77.64900000 77.70600000 77.63633148 0.04526149 498 1520587800 2018.03.09 09:30 77.68900000 77.68900000 77.67000000 77.69800000 77.64134753 0.04284568 886 1520588100 2018.03.09 09:35 77.68800000 77.65600000 77.65200000 77.69200000 77.64274300 0.03989766 809 1520588400 2018.03.09 09:40 77.65700000 77.64500000 77.63600000 77.67300000 77.64295795 0.03770739 768 1520588700 2018.03.09 09:45 77.64600000 77.65300000 77.63200000 77.66100000 77.64391434 0.03640083 593 1520589000 2018.03.09 09:50 77.65300000 77.61400000 77.61200000 77.65800000 77.64106535 0.03700033 613 1520589300 2018.03.09 09:55 77.61400000 77.62500000 77.60800000 77.64300000 77.63953532 0.03521640 728 1520589600 2018.03.09 10:00 77.62600000 77.70200000 77.61000000 77.70900000 77.64548434 0.03377270 1089 1520589900 2018.03.09 10:05 77.70100000 77.66300000 77.65700000 77.72100000 77.64715250 0.03086357 847 1520590200 2018.03.09 10:10 77.66300000 77.65200000 77.64000000 77.66500000 77.64761416 0.03071988 733 1520590500 2018.03.09 10:15 77.65200000 77.65200000 77.63900000 77.66600000 77.64803186 0.03047953 644 1520590800 2018.03.09 10:20 77.65300000 77.67000000 77.65000000 77.67300000 77.65012407 0.02953372 539 1520591100 2018.03.09 10:25 77.66900000 77.63500000 77.63200000 77.66900000 77.64868368 0.02867179 489 1520591400 2018.03.09 10:30 77.63600000 77.62300000 77.61600000 77.64200000 77.64623761 0.02685492 507 1520591700 2018.03.09 10:35 77.62200000 77.64100000 77.59000000 77.64100000 77.64573879 0.02507207 668 1520592000 2018.03.09 10:40 77.63900000 77.62300000 77.61400000 77.65400000 77.64357319 0.02516340 710 1520592300 2018.03.09 10:45 77.62300000 77.63800000 77.62100000 77.65200000 77.64304241 0.02443923 744 1520592600 2018.03.09 10:50 77.63900000 77.66300000 77.63600000 77.67100000 77.64494314 0.02382150 375 1520592900 2018.03.09 10:55 77.66200000 77.67000000 77.65300000 77.67400000 77.64732950 0.02373648 321 1520593200 2018.03.09 11:00 77.67200000 77.67300000 77.65000000 77.67700000 77.64977431 0.02382784 388 1520593500 2018.03.09 11:05 77.67500000 77.68200000 77.67200000 77.70000000 77.65284343 0.02301338 482 1520593800 2018.03.09 11:10 77.68000000 77.71500000 77.66800000 77.72200000 77.65876310 0.02588228 648 1520594100 2018.03.09 11:15 77.71500000 77.68200000 77.67800000 77.71500000 77.66097614 0.02670982 429 1520594400 2018.03.09 11:20 77.68300000 77.68800000 77.68300000 77.69300000 77.66354984 0.02753327 146 1520594700 2018.03.09 11:25 77.68700000 77.67600000 77.67400000 77.69000000 77.66473557 0.02777826 314 1520595000 2018.03.09 11:30 77.67500000 77.69400000 77.66700000 77.69400000 77.66752266 0.02648091 486 1520595300 2018.03.09 11:35 77.69400000 77.71300000 77.68600000 77.71700000 77.67185383 0.02703755 585 1520595600 2018.03.09 11:40 77.71300000 77.68900000 77.66700000 77.72300000 77.67348680 0.02680450 670 1520595900 2018.03.09 11:45 77.68900000 77.65700000 77.65500000 77.68900000 77.67191663 0.02660902 503 1520596200 2018.03.09 11:50 77.65800000 77.68200000 77.65700000 77.69200000 77.67287695 0.02647940 376 1520596500 2018.03.09 11:55 77.68100000 77.68700000 77.67600000 77.69100000 77.67422200 0.02643394 497 1520596800 2018.03.09 12:00 77.68800000 77.65800000 77.65700000 77.70100000 77.67267705 0.02643220 340 1520597100 2018.03.09 12:05 77.65800000 77.66400000 77.65000000 77.68300000 77.67185066 0.02508374 494 1520597400 2018.03.09 12:10 77.66400000 77.66400000 77.65800000 77.67900000 77.67110298 0.02269711 613 1520597700 2018.03.09 12:15 77.66400000 77.64700000 77.64200000 77.66600000 77.66880746 0.02267209 498 1520598000 2018.03.09 12:20 77.64600000 77.64700000 77.63300000 77.64900000 77.66673056 0.02146246 520 1520598300 2018.03.09 12:25 77.64800000 77.63300000 77.62700000 77.65700000 77.66351812 0.02312061 735 1520598600 2018.03.09 12:30 77.63400000 77.65500000 77.62500000 77.65500000 77.66270687 0.02356942 488 1520598900 2018.03.09 12:35 77.65700000 77.66600000 77.65600000 77.66900000 77.66302051 0.02338088 300 1520599200 2018.03.09 12:40 77.66600000 77.66900000 77.65300000 77.67300000 77.66358998 0.02306461 384 1520599500 2018.03.09 12:45 77.66800000 77.67900000 77.65900000 77.68100000 77.66505760 0.02237639 671 1520599800 2018.03.09 12:50 77.68000000 77.68200000 77.65500000 77.68600000 77.66667116 0.01928298 454 1520600100 2018.03.09 12:55 77.68200000 77.67600000 77.66700000 77.69000000 77.66755962 0.01889445 451 1520600400 2018.03.09 13:00 77.67500000 77.67100000 77.66000000 77.69000000 77.66788728 0.01830068 497 1520600700 2018.03.09 13:05 77.67000000 77.66300000 77.65500000 77.67300000 77.66742182 0.01829797 371 1520601000 2018.03.09 13:10 77.66200000 77.68000000 77.66200000 77.68200000 77.66861975 0.01745911 274 1520601300 2018.03.09 13:15 77.68000000 77.69600000 77.67000000 77.69600000 77.67122739 0.01589190 222 1520601600 2018.03.09 13:20 77.69400000 77.69500000 77.69200000 77.70000000 77.67349145 0.01680076 148 1520601900 2018.03.09 13:25 77.69300000 77.70500000 77.69300000 77.71000000 77.67649226 0.01850849 271 1520602200 2018.03.09 13:30 77.70400000 77.70600000 77.69300000 77.70800000 77.67930252 0.02041779 224 1520602500 2018.03.09 13:35 77.70700000 77.71300000 77.70500000 77.71500000 77.68251181 0.02277200 121 1520602800 2018.03.09 13:40 77.71200000 77.69400000 77.69300000 77.71200000 77.68360592 0.02263203 149 1520603100 2018.03.09 13:45 77.69300000 77.66800000 77.66000000 77.69500000 77.68211964 0.02198026 325 1520603400 2018.03.09 13:50 77.67000000 77.66900000 77.65100000 77.67500000 77.68087015 0.02146720 254 1520603700 2018.03.09 13:55 77.66800000 77.70200000 77.66700000 77.70300000 77.68288252 0.02096651 553 1520604000 2018.03.09 14:00 77.70200000 77.72400000 77.69800000 77.72900000 77.68679847 0.02190083 476 1520604300 2018.03.09 14:05 77.72400000 77.71600000 77.70300000 77.73500000 77.68957957 0.01967846 364 1520604600 2018.03.09 14:10 77.71700000 77.71400000 77.70800000 77.73600000 77.69190532 0.01906611 550 1520604900 2018.03.09 14:15 77.71300000 77.68600000 77.68400000 77.71600000 77.69134291 0.01817496 335 1520605200 2018.03.09 14:20 77.68600000 77.70800000 77.68200000 77.70900000 77.69292930 0.01784834 265 1520605500 2018.03.09 14:25 77.71000000 77.70200000 77.69200000 77.71300000 77.69379318 0.01768434 266 1520605800 2018.03.09 14:30 77.70400000 77.70600000 77.68400000 77.71500000 77.69495573 0.01767697 490 1520606100 2018.03.09 14:35 77.70600000 77.66200000 77.65500000 77.71000000 77.69181709 0.01877938 392 1520606400 2018.03.09 14:40 77.66100000 77.61700000 77.61200000 77.66800000 77.68469165 0.02557890 536 1520606700 2018.03.09 14:45 77.61800000 77.62500000 77.60400000 77.62900000 77.67900673 0.02991254 318 1520607000 2018.03.09 14:50 77.62500000 77.60700000 77.60700000 77.63000000 77.67214895 0.03596493 363 1520607300 2018.03.09 14:55 77.60500000 77.62500000 77.60300000 77.63300000 77.66765857 0.03855662 298 1520607600 2018.03.09 15:00 77.62500000 77.62000000 77.61500000 77.65400000 77.66311966 0.04100447 620 1520607900 2018.03.09 15:05 77.62000000 77.60800000 77.60500000 77.62800000 77.65787017 0.04339548 512 1520608200 2018.03.09 15:10 77.60700000 77.55500000 77.55300000 77.60900000 77.64807301 0.05052445 464 1520608500 2018.03.09 15:15 77.55600000 77.56400000 77.54300000 77.58000000 77.64006606 0.05411143 555 1520608800 2018.03.09 15:20 77.56400000 77.57000000 77.54800000 77.59100000 77.63339310 0.05689642 1101 1520609100 2018.03.09 15:25 77.57000000 77.56100000 77.53700000 77.64600000 77.62649852 0.06062352 1368 1520609400 2018.03.09 15:30 77.56100000 77.77400000 77.52000000 77.81800000 77.64054628 0.06438292 4557 1520609700 2018.03.09 15:35 77.77300000 77.75000000 77.73200000 77.79500000 77.65097044 0.06609780 3583 1520610000 2018.03.09 15:40 77.74900000 77.69200000 77.68300000 77.76400000 77.65487802 0.06469197 2975 1520610300 2018.03.09 15:45 77.69300000 77.67500000 77.64900000 77.71300000 77.65679440 0.06353618 2059 1520610600 2018.03.09 15:50 77.67200000 77.71700000 77.64900000 77.72200000 77.66252827 0.06443205 1833 1520610900 2018.03.09 15:55 77.71800000 77.70500000 77.69000000 77.74300000 77.66657319 0.06568452 1474 1520611200 2018.03.09 16:00 77.70400000 77.74900000 77.67900000 77.75000000 77.67442336 0.06945678 1454 1520611500 2018.03.09 16:05 77.75000000 77.78500000 77.73400000 77.78900000 77.68495447 0.07646585 1215 1520611800 2018.03.09 16:10 77.78500000 77.77700000 77.77200000 77.82300000 77.69372071 0.08203382 874 1520612100 2018.03.09 16:15 77.77600000 77.89600000 77.76400000 77.90500000 77.71298541 0.09935517 1463 1520612400 2018.03.09 16:20 77.89600000 77.88500000 77.88100000 77.92700000 77.72936775 0.10959027 1305 1520612700 2018.03.09 16:25 77.88400000 77.90500000 77.87600000 77.91200000 77.74609463 0.11931691 779 1520613000 2018.03.09 16:30 77.90500000 77.90300000 77.89800000 77.92300000 77.76103800 0.12501535 1127 1520613300 2018.03.09 16:35 77.90300000 77.82800000 77.80100000 77.91300000 77.76741533 0.12416087 1438 1520613600 2018.03.09 16:40 77.82900000 77.81000000 77.79900000 77.85900000 77.77147102 0.12122607 1122 1520613900 2018.03.09 16:45 77.81000000 77.83100000 77.79400000 77.83700000 77.77714044 0.11769010 875 1520614200 2018.03.09 16:50 77.83300000 77.87800000 77.83200000 77.89100000 77.78674611 0.11072940 1208 1520614500 2018.03.09 16:55 77.88000000 77.93400000 77.87800000 77.93500000 77.80077029 0.10590198 1496 1520614800 2018.03.09 17:00 77.93500000 77.93800000 77.91400000 77.95700000 77.81383979 0.09845902 1551 1520615100 2018.03.09 17:05 77.93800000 77.97000000 77.91900000 77.99900000 77.82871219 0.08804578 1702 1520615400 2018.03.09 17:10 77.97100000 77.98400000 77.94200000 77.99800000 77.84350151 0.09471530 1451 1520615700 2018.03.09 17:15 77.98300000 77.96800000 77.95800000 77.98400000 77.85535851 0.09745208 1072 1520616000 2018.03.09 17:20 77.96700000 77.98400000 77.96200000 78.00800000 77.86761008 0.09550901 1275 1520616300 2018.03.09 17:25 77.98400000 77.99400000 77.97400000 78.01100000 77.87964721 0.09002091 855 1520616600 2018.03.09 17:30 77.99400000 77.99200000 77.97100000 78.00400000 77.89034748 0.08599442 862 1520616900 2018.03.09 17:35 77.99200000 77.94800000 77.94500000 77.99900000 77.89583819 0.07609341 1111 1520617200 2018.03.09 17:40 77.94700000 77.96800000 77.92500000 77.96900000 77.90271075 0.06957152 944 1520617500 2018.03.09 17:45 77.96800000 77.94700000 77.92400000 77.98000000 77.90692877 0.06436404 922 1520617800 2018.03.09 17:50 77.94800000 77.94300000 77.94300000 77.98400000 77.91036413 0.05700255 803 1520618100 2018.03.09 17:55 77.94300000 77.93800000 77.90300000 77.94500000 77.91299611 0.05651913 1085 1520618400 2018.03.09 18:00 77.93900000 77.96500000 77.93400000 78.00200000 77.91794887 0.05597029 1011 1520618700 2018.03.09 18:05 77.96500000 77.93500000 77.91500000 77.96500000 77.91957278 0.05561389 1112 1520619000 2018.03.09 18:10 77.93500000 77.95400000 77.91400000 77.95500000 77.92285157 0.05518214 1041 1520619300 2018.03.09 18:15 77.95400000 77.95400000 77.93500000 77.97300000 77.92581808 0.05040251 782 1520619600 2018.03.09 18:20 77.95400000 77.95200000 77.93700000 77.97500000 77.92831160 0.04237161 951 1520619900 2018.03.09 18:25 77.95100000 77.94100000 77.92600000 77.95700000 77.92952002 0.03561538 742 1520620200 2018.03.09 18:30 77.94200000 77.92700000 77.90800000 77.95000000 77.92928002 0.03389999 634 1520620500 2018.03.09 18:35 77.92900000 77.92300000 77.91500000 77.93100000 77.92868192 0.03439021 559 1520620800 2018.03.09 18:40 77.92300000 77.92200000 77.90900000 77.93700000 77.92804555 0.03485759 625 1520621100 2018.03.09 18:45 77.92200000 77.86300000 77.86300000 77.92300000 77.92185073 0.04062279 596 1520621400 2018.03.09 18:50 77.86400000 77.85500000 77.85200000 77.89300000 77.91548400 0.04470628 1191 1520621700 2018.03.09 18:55 77.85500000 77.85500000 77.84200000 77.86200000 77.90972362 0.04833481 930 1520622000 2018.03.09 19:00 77.85600000 77.88000000 77.85600000 77.89600000 77.90689279 0.04736289 1100 1520622300 2018.03.09 19:05 77.88000000 77.88500000 77.86900000 77.90000000 77.90480777 0.04446886 634 1520622600 2018.03.09 19:10 77.88500000 77.89500000 77.88200000 77.91000000 77.90387369 0.04044860 917 1520622900 2018.03.09 19:15 77.89500000 77.92000000 77.89500000 77.93900000 77.90540953 0.03874507 1223 1520623200 2018.03.09 19:20 77.92000000 77.89100000 77.88900000 77.93600000 77.90403720 0.03674324 853 1520623500 2018.03.09 19:25 77.89100000 77.87700000 77.86200000 77.89100000 77.90146222 0.03675564 529 1520623800 2018.03.09 19:30 77.87700000 77.87300000 77.87300000 77.89100000 77.89875154 0.03688092 396 1520624100 2018.03.09 19:35 77.87400000 77.86400000 77.86000000 77.88700000 77.89544187 0.03749851 528 1520624400 2018.03.09 19:40 77.86400000 77.87800000 77.86200000 77.89200000 77.89378074 0.03470798 941 1520624700 2018.03.09 19:45 77.87700000 77.87400000 77.85500000 77.88300000 77.89189686 0.03410331 462 1520625000 2018.03.09 19:50 77.87500000 77.85600000 77.85200000 77.87500000 77.88847811 0.03259451 441 1520625300 2018.03.09 19:55 77.85600000 77.85100000 77.84300000 77.87100000 77.88490876 0.03058033 674 1520625600 2018.03.09 20:00 77.85200000 77.85800000 77.84500000 77.87200000 77.88234603 0.02739085 567 1520625900 2018.03.09 20:05 77.85700000 77.85000000 77.83400000 77.86000000 77.87926545 0.02499338 532 1520626200 2018.03.09 20:10 77.85000000 77.85000000 77.84200000 77.86200000 77.87647827 0.02330512 527 1520626500 2018.03.09 20:15 77.85100000 77.83700000 77.83400000 77.85600000 77.87271843 0.02215958 474 1520626800 2018.03.09 20:20 77.83900000 77.83800000 77.82300000 77.85400000 77.86941191 0.02015702 570 1520627100 2018.03.09 20:25 77.83800000 77.85500000 77.82500000 77.85900000 77.86803935 0.02025271 645 1520627400 2018.03.09 20:30 77.85500000 77.84700000 77.84600000 77.86900000 77.86603560 0.02055362 429 1520627700 2018.03.09 20:35 77.84700000 77.85200000 77.84000000 77.85900000 77.86469888 0.02072135 308 1520628000 2018.03.09 20:40 77.85300000 77.88400000 77.84700000 77.88500000 77.86653708 0.02078780 317 1520628300 2018.03.09 20:45 77.88400000 77.87500000 77.87500000 77.89100000 77.86734307 0.02048859 342 1520628600 2018.03.09 20:50 77.87500000 77.85900000 77.85900000 77.88000000 77.86654849 0.01952053 265 1520628900 2018.03.09 20:55 77.85800000 77.87100000 77.85700000 77.87500000 77.86697245 0.01559568 251 1520629200 2018.03.09 21:00 77.87100000 77.86200000 77.85200000 77.87300000 77.86649888 0.01448229 285 1520629500 2018.03.09 21:05 77.86300000 77.84900000 77.84500000 77.86500000 77.86483232 0.01406472 209 1520629800 2018.03.09 21:10 77.84900000 77.85800000 77.84600000 77.86700000 77.86418162 0.01374290 292 1520630100 2018.03.09 21:15 77.85800000 77.83500000 77.83200000 77.85800000 77.86140242 0.01410573 352 1520630400 2018.03.09 21:20 77.83600000 77.78600000 77.78000000 77.83900000 77.85422124 0.01977445 630 1520630700 2018.03.09 21:25 77.78700000 77.80400000 77.77800000 77.80600000 77.84943826 0.02165811 410 1520631000 2018.03.09 21:30 77.80300000 77.81000000 77.80200000 77.81500000 77.84568224 0.02317543 288 1520631300 2018.03.09 21:35 77.81000000 77.82300000 77.79500000 77.82400000 77.84352203 0.02374401 306 1520631600 2018.03.09 21:40 77.82300000 77.84000000 77.82000000 77.84200000 77.84318659 0.02354821 339 1520631900 2018.03.09 21:45 77.84200000 77.85000000 77.83600000 77.85900000 77.84383549 0.02352784 263 1520632200 2018.03.09 21:50 77.84900000 77.85600000 77.83900000 77.85900000 77.84499401 0.02363778 300 1520632500 2018.03.09 21:55 77.85500000 77.83500000 77.82500000 77.86100000 77.84404220 0.02367306 581 1520632800 2018.03.09 22:00 77.83400000 77.84200000 77.82700000 77.84500000 77.84384771 0.02364469 489 1520633100 2018.03.09 22:05 77.84100000 77.80300000 77.77400000 77.88900000 77.83995745 0.02524730 1571 1520633400 2018.03.09 22:10 77.80400000 77.82600000 77.79500000 77.83200000 77.83862817 0.02547991 1528 1520633700 2018.03.09 22:15 77.82800000 77.83000000 77.81800000 77.83400000 77.83780644 0.02543173 665 1520634000 2018.03.09 22:20 77.82900000 77.83800000 77.82200000 77.83800000 77.83782487 0.02323985 326 1520634300 2018.03.09 22:25 77.83800000 77.83900000 77.82300000 77.84300000 77.83793679 0.02171465 706 1520634600 2018.03.09 22:30 77.83800000 77.86100000 77.82900000 77.86200000 77.84013329 0.02212941 469 1520634900 2018.03.09 22:35 77.86100000 77.87700000 77.86100000 77.88500000 77.84364440 0.02345163 381 1520635200 2018.03.09 22:40 77.87600000 77.88000000 77.87600000 77.89600000 77.84710684 0.02562278 287 1520635500 2018.03.09 22:45 77.88000000 77.87900000 77.87000000 77.88200000 77.85014428 0.02771481 290 1520635800 2018.03.09 22:50 77.88000000 77.86200000 77.86200000 77.89000000 77.85127340 0.02826563 743 1520636100 2018.03.09 22:55 77.86300000 77.84100000 77.83800000 77.87400000 77.85029498 0.02771493 532 1520636400 2018.03.09 23:00 77.83700000 77.84900000 77.83500000 77.85800000 77.85017165 0.02365460 625 1520636700 2018.03.09 23:05 77.84800000 77.82700000 77.82700000 77.84800000 77.84796483 0.02132552 502 1520637000 2018.03.09 23:10 77.82700000 77.81600000 77.80900000 77.82800000 77.84492056 0.02042302 618 1520637300 2018.03.09 23:15 77.81600000 77.80900000 77.80800000 77.83200000 77.84149955 0.02135770 521 1520637600 2018.03.09 23:20 77.81000000 77.80500000 77.80000000 77.81100000 77.83802340 0.02308676 453 1520637900 2018.03.09 23:25 77.80400000 77.80200000 77.79100000 77.81400000 77.83459260 0.02466076 402 1520638200 2018.03.09 23:30 77.80200000 77.82600000 77.79700000 77.82800000 77.83377426 0.02437444 711 1520638500 2018.03.09 23:35 77.82700000 77.84800000 77.82400000 77.85200000 77.83512909 0.02438323 573 1520638800 2018.03.09 23:40 77.84700000 77.82800000 77.82400000 77.84700000 77.83445013 0.02445673 349 1520639100 2018.03.09 23:45 77.83000000 77.82000000 77.81200000 77.84400000 77.83307393 0.02389967 285 1520639400 2018.03.09 23:50 77.82100000 77.81600000 77.81100000 77.83900000 77.83144784 0.02451111 418 1520812800 2018.03.12 00:00 77.76700000 77.79200000 77.76700000 77.79200000 77.82769090 0.02692465 36 1520813100 2018.03.12 00:05 77.79400000 77.82200000 77.79400000 77.82200000 77.82714891 0.02700749 44 1520813400 2018.03.12 00:10 77.82200000 77.82000000 77.82000000 77.82800000 77.82646806 0.02710590 16 1520813700 2018.03.12 00:15 77.82000000 77.84300000 77.82000000 77.86400000 77.82804253 0.02589147 80 1520814000 2018.03.12 00:20 77.84300000 77.85800000 77.84300000 77.85800000 77.83089563 0.02408529 24 1520814300 2018.03.12 00:25 77.84700000 77.88300000 77.84400000 77.88300000 77.83585795 0.02461644 47 1520814600 2018.03.12 00:30 77.88900000 77.89300000 77.86500000 77.90100000 77.84130005 0.02714573 103 1520814900 2018.03.12 00:35 77.89100000 77.88600000 77.88100000 77.90800000 77.84555719 0.02989892 151 1520815200 2018.03.12 00:40 77.88600000 77.87300000 77.78900000 77.89700000 77.84817079 0.03143877 186 1520815500 2018.03.12 00:45 77.87200000 77.83600000 77.83600000 77.88400000 77.84701166 0.03109544 55 1520815800 2018.03.12 00:50 77.83300000 77.85800000 77.81400000 77.86400000 77.84805817 0.03123489 68 1520816100 2018.03.12 00:55 77.85600000 77.82000000 77.81500000 77.85900000 77.84538597 0.03018446 86 1520816400 2018.03.12 01:00 77.81800000 77.87100000 77.80000000 77.87800000 77.84782540 0.03016516 708 1520816700 2018.03.12 01:05 77.87300000 77.87900000 77.86600000 77.89700000 77.85079441 0.03000234 131 1520817000 2018.03.12 01:10 77.88300000 77.94100000 77.87800000 77.94600000 77.85938542 0.03555608 138 1520817300 2018.03.12 01:15 77.94100000 77.95800000 77.94100000 77.96900000 77.86877728 0.04269737 66 1520817600 2018.03.12 01:20 77.95900000 77.94400000 77.93300000 77.96100000 77.87594135 0.04724529 113 1520817900 2018.03.12 01:25 77.94100000 77.96200000 77.92400000 77.96600000 77.88413741 0.05169681 97 1520818200 2018.03.12 01:30 77.96100000 77.95100000 77.94900000 77.96200000 77.89050528 0.05332458 118 1520818500 2018.03.12 01:35 77.95000000 77.94500000 77.93500000 77.95200000 77.89569525 0.05321896 64 1520818800 2018.03.12 01:40 77.93900000 77.93800000 77.92300000 77.94300000 77.89972427 0.04953673 104 1520819100 2018.03.12 01:45 77.93800000 77.97600000 77.93700000 77.97800000 77.90698863 0.05038568 160 1520819400 2018.03.12 01:50 77.97500000 78.01800000 77.97300000 78.03100000 77.91756114 0.05380967 155 1520819700 2018.03.12 01:55 78.01300000 78.01900000 77.99100000 78.02000000 77.92722198 0.05715004 203 1520820000 2018.03.12 02:00 78.02200000 78.07200000 78.00900000 78.07300000 77.94101037 0.06553059 217 1520855700 2018.03.12 11:55 77.90100000 77.90400000 77.89800000 77.91400000 77.93748557 0.06410579 110 1520856000 2018.03.12 12:00 77.90300000 77.88500000 77.88500000 77.90900000 77.93248694 0.06376913 345 1520856300 2018.03.12 12:05 77.88500000 77.88700000 77.86900000 77.89600000 77.92815485 0.06349669 306 1520856600 2018.03.12 12:10 77.88700000 77.88300000 77.86200000 77.90400000 77.92385439 0.06319214 419 1520856900 2018.03.12 12:15 77.88400000 77.89500000 77.88200000 77.89600000 77.92110635 0.06076128 307 1520857200 2018.03.12 12:20 77.89600000 77.91100000 77.89600000 77.92000000 77.92014384 0.05934345 361 1520857500 2018.03.12 12:25 77.91100000 77.93400000 77.90100000 77.93500000 77.92146348 0.05461414 295 1520857800 2018.03.12 12:30 77.93400000 77.89800000 77.89600000 77.94000000 77.91922886 0.05450450 284 1520858100 2018.03.12 12:35 77.89800000 77.90100000 77.89500000 77.90500000 77.91749278 0.05463873 74