Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1599.30000000 1599.60000000 0.10000000 1.00000000 3.00000000 0.10000000 0.09491300 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519755300 2018.02.27 18:15 1553.70000000 1552.90000000 1552.60000000 1554.70000000 1552.90000000 0.00000000 289 1519755600 2018.02.27 18:20 1553.00000000 1550.80000000 1550.10000000 1553.40000000 1552.70000000 0.00000000 333 1519755900 2018.02.27 18:25 1550.70000000 1549.90000000 1549.50000000 1551.60000000 1552.43333333 0.00000000 308 1519756200 2018.02.27 18:30 1550.00000000 1551.80000000 1549.40000000 1552.80000000 1552.37301587 0.00000000 390 1519756500 2018.02.27 18:35 1551.90000000 1548.90000000 1548.80000000 1551.90000000 1552.04225246 0.00000000 385 1519756800 2018.02.27 18:40 1548.80000000 1548.20000000 1546.90000000 1549.30000000 1551.67632365 0.00000000 404 1519757100 2018.02.27 18:45 1548.40000000 1549.40000000 1546.20000000 1549.70000000 1551.45953092 0.00000000 435 1519757400 2018.02.27 18:50 1549.50000000 1547.80000000 1547.40000000 1549.70000000 1551.11100417 0.00000000 408 1519757700 2018.02.27 18:55 1547.90000000 1545.10000000 1544.10000000 1548.70000000 1550.53852758 0.00000000 418 1519758000 2018.02.27 19:00 1545.00000000 1546.70000000 1544.70000000 1547.40000000 1550.17295353 0.00000000 359 1519758300 2018.02.27 19:05 1546.80000000 1547.50000000 1546.30000000 1547.90000000 1549.91838652 0.00000000 336 1519758600 2018.02.27 19:10 1547.40000000 1547.70000000 1546.90000000 1549.20000000 1549.70711162 0.00000000 356 1519758900 2018.02.27 19:15 1547.80000000 1545.80000000 1545.40000000 1548.00000000 1549.33500575 0.00000000 297 1519759200 2018.02.27 19:20 1545.70000000 1543.80000000 1542.80000000 1545.70000000 1548.80786234 0.00000000 356 1519759500 2018.02.27 19:25 1543.70000000 1546.40000000 1543.10000000 1546.80000000 1548.57854212 0.00000000 296 1519759800 2018.02.27 19:30 1546.30000000 1545.70000000 1545.10000000 1547.50000000 1548.30439525 0.00000000 322 1519760100 2018.02.27 19:35 1545.80000000 1547.90000000 1545.50000000 1548.10000000 1548.26588142 0.00000000 273 1519760400 2018.02.27 19:40 1547.80000000 1547.10000000 1546.90000000 1548.30000000 1548.15484509 0.00000000 244 1519760700 2018.02.27 19:45 1547.20000000 1548.30000000 1547.20000000 1548.90000000 1548.16866937 0.00000000 296 1519761000 2018.02.27 19:50 1548.20000000 1550.70000000 1548.10000000 1550.90000000 1548.40974848 2.27058455 242 1519761300 2018.02.27 19:55 1550.80000000 1551.20000000 1549.20000000 1551.50000000 1548.67548672 2.19237274 208 1519761600 2018.02.27 20:00 1551.10000000 1549.40000000 1549.40000000 1551.20000000 1548.74448798 2.17022499 213 1519761900 2018.02.27 20:05 1549.50000000 1550.90000000 1549.50000000 1551.80000000 1548.94977484 2.28409260 202 1519762200 2018.02.27 20:10 1551.00000000 1549.20000000 1549.10000000 1551.20000000 1548.97360581 2.20575103 255 1519762500 2018.02.27 20:15 1549.30000000 1549.90000000 1548.80000000 1550.30000000 1549.06183383 2.25810307 157 1519762800 2018.02.27 20:20 1550.00000000 1549.40000000 1548.90000000 1550.70000000 1549.09404013 2.26657544 228 1519763100 2018.02.27 20:25 1549.30000000 1548.80000000 1548.40000000 1550.10000000 1549.06603631 2.25267751 254 1519763400 2018.02.27 20:30 1548.70000000 1547.00000000 1546.90000000 1548.90000000 1548.86927094 2.19032477 249 1519763700 2018.02.27 20:35 1546.90000000 1547.40000000 1546.90000000 1548.50000000 1548.72934038 1.99564279 172 1519764000 2018.02.27 20:40 1547.20000000 1548.20000000 1546.20000000 1548.30000000 1548.67892701 1.93165439 256 1519764300 2018.02.27 20:45 1548.30000000 1546.60000000 1546.40000000 1549.40000000 1548.48093396 1.91728107 236 1519764600 2018.02.27 20:50 1546.50000000 1547.70000000 1545.90000000 1548.20000000 1548.40655930 1.90272756 315 1519764900 2018.02.27 20:55 1547.60000000 1546.80000000 1545.90000000 1547.80000000 1548.25355365 1.82905346 248 1519765200 2018.02.27 21:00 1546.70000000 1545.20000000 1545.20000000 1547.60000000 1547.96273902 1.69338346 275 1519765500 2018.02.27 21:05 1545.40000000 1546.40000000 1544.10000000 1547.00000000 1547.81390673 1.71969362 310 1519765800 2018.02.27 21:10 1546.30000000 1545.80000000 1544.30000000 1546.90000000 1547.62210609 1.76626228 298 1519766100 2018.02.27 21:15 1545.90000000 1544.60000000 1544.20000000 1546.10000000 1547.33428646 1.97233804 338 1519766400 2018.02.27 21:20 1544.70000000 1543.90000000 1543.80000000 1545.30000000 1547.00721156 2.22137433 360 1519766700 2018.02.27 21:25 1544.00000000 1545.20000000 1543.60000000 1545.90000000 1546.83509617 2.29945771 342 1519767000 2018.02.27 21:30 1545.10000000 1547.00000000 1544.60000000 1547.40000000 1546.85080130 2.12612579 348 1519767300 2018.02.27 21:35 1546.90000000 1545.90000000 1545.70000000 1547.80000000 1546.76024880 1.92433074 243 1519767600 2018.02.27 21:40 1546.00000000 1544.40000000 1543.80000000 1546.20000000 1546.53546320 1.94890496 264 1519767900 2018.02.27 21:45 1544.50000000 1542.40000000 1541.50000000 1544.60000000 1546.14160956 1.97457691 304 1519768200 2018.02.27 21:50 1542.60000000 1543.80000000 1542.60000000 1544.20000000 1545.91859912 1.95824479 266 1519768500 2018.02.27 21:55 1543.90000000 1544.20000000 1543.90000000 1545.80000000 1545.75492302 1.80408373 373 1519768800 2018.02.27 22:00 1544.10000000 1543.10000000 1542.90000000 1545.30000000 1545.50207321 1.72889910 372 1519769100 2018.02.27 22:05 1542.90000000 1542.10000000 1541.90000000 1543.50000000 1545.17806623 1.74731124 321 1519769400 2018.02.27 22:10 1541.90000000 1541.70000000 1540.90000000 1543.20000000 1544.84682183 1.88765100 390 1519769700 2018.02.27 22:15 1541.60000000 1540.60000000 1540.40000000 1542.90000000 1544.44236261 2.06121299 265 1519770000 2018.02.27 22:20 1540.70000000 1540.40000000 1539.00000000 1541.90000000 1544.05737569 2.11365535 338 1519770300 2018.02.27 22:25 1540.30000000 1540.80000000 1538.90000000 1541.10000000 1543.74714944 2.19032041 321 1519770600 2018.02.27 22:30 1540.90000000 1539.20000000 1538.80000000 1542.10000000 1543.31408759 2.27489182 347 1519770900 2018.02.27 22:35 1539.30000000 1539.10000000 1537.30000000 1539.60000000 1542.91274591 2.36584460 313 1519771200 2018.02.27 22:40 1538.90000000 1537.60000000 1537.60000000 1539.50000000 1542.40677011 2.64577783 354 1519771500 2018.02.27 22:45 1537.70000000 1538.80000000 1537.30000000 1539.50000000 1542.06326819 2.65630167 274 1519771800 2018.02.27 22:50 1538.90000000 1537.20000000 1536.00000000 1538.90000000 1541.60009980 2.79086012 322 1519772100 2018.02.27 22:55 1537.30000000 1535.80000000 1535.70000000 1537.30000000 1541.04770934 3.06468593 329 1519772400 2018.02.27 23:00 1535.60000000 1535.90000000 1535.40000000 1536.70000000 1540.55745131 3.28008760 344 1519772700 2018.02.27 23:05 1536.00000000 1534.60000000 1534.50000000 1537.10000000 1539.99007499 3.46028742 218 1519773000 2018.02.27 23:10 1534.80000000 1537.80000000 1534.40000000 1538.10000000 1539.78149642 3.14908491 344 1519773300 2018.02.27 23:15 1537.70000000 1537.70000000 1537.70000000 1537.70000000 1539.58325867 2.88651793 1 1519774200 2018.02.27 23:30 1538.10000000 1536.20000000 1536.20000000 1538.40000000 1539.26104356 2.78607332 53 1519774500 2018.02.27 23:35 1536.00000000 1536.40000000 1535.80000000 1536.40000000 1538.98856322 2.77354680 26 1519774800 2018.02.27 23:40 1536.30000000 1537.40000000 1536.30000000 1537.90000000 1538.83727148 2.57607315 41 1519775100 2018.02.27 23:45 1537.50000000 1537.20000000 1537.10000000 1537.60000000 1538.68134086 2.29022666 34 1519775400 2018.02.27 23:50 1537.30000000 1537.80000000 1536.80000000 1537.80000000 1538.59740364 2.05827781 42 1519775700 2018.02.27 23:55 1537.70000000 1536.70000000 1536.40000000 1537.80000000 1538.41669853 1.89735988 43 1519786800 2018.02.28 03:00 1540.20000000 1540.30000000 1540.20000000 1540.60000000 1538.59606058 1.86139823 18 1519787100 2018.02.28 03:05 1539.90000000 1540.10000000 1539.90000000 1540.30000000 1538.73929290 1.90035309 22 1519787400 2018.02.28 03:10 1540.20000000 1540.00000000 1539.60000000 1540.30000000 1538.85936024 1.94568305 23 1519787700 2018.02.28 03:15 1540.10000000 1538.40000000 1538.00000000 1540.20000000 1538.81561165 1.87330647 68 1519788000 2018.02.28 03:20 1538.30000000 1538.60000000 1537.90000000 1539.10000000 1538.79507721 1.85956908 55 1519788300 2018.02.28 03:25 1538.70000000 1538.70000000 1538.20000000 1538.90000000 1538.78602223 1.85292366 44 1519788600 2018.02.28 03:30 1538.60000000 1537.50000000 1537.50000000 1538.70000000 1538.66354393 1.78427460 55 1519788900 2018.02.28 03:35 1537.70000000 1538.20000000 1537.30000000 1538.30000000 1538.61939689 1.76173215 70 1519789200 2018.02.28 03:40 1538.30000000 1538.60000000 1538.30000000 1538.80000000 1538.61754956 1.73192745 27 1519789500 2018.02.28 03:45 1538.50000000 1537.20000000 1537.10000000 1538.60000000 1538.48254484 1.57833634 66 1519789800 2018.02.28 03:50 1537.40000000 1538.20000000 1537.40000000 1538.30000000 1538.45563581 1.45943708 88 1519790100 2018.02.28 03:55 1538.30000000 1538.30000000 1538.10000000 1538.50000000 1538.44081335 1.17324792 39 1519790400 2018.02.28 04:00 1538.40000000 1538.50000000 1538.30000000 1538.90000000 1538.44645018 1.16620227 46 1519790700 2018.02.28 04:05 1538.60000000 1538.30000000 1538.30000000 1538.90000000 1538.43250254 1.15091606 22 1519791000 2018.02.28 04:10 1538.40000000 1538.20000000 1538.10000000 1538.50000000 1538.41035944 1.03422895 16 1519791300 2018.02.28 04:15 1538.10000000 1537.80000000 1537.80000000 1538.30000000 1538.35222997 0.93633753 14 1519791600 2018.02.28 04:20 1537.70000000 1537.60000000 1537.40000000 1537.90000000 1538.28058902 0.92669575 32 1519791900 2018.02.28 04:25 1537.70000000 1538.40000000 1537.50000000 1538.40000000 1538.29196150 0.89397428 14 1519792200 2018.02.28 04:30 1538.50000000 1538.70000000 1538.40000000 1538.70000000 1538.33082231 0.88733358 25 1519792500 2018.02.28 04:35 1538.60000000 1538.40000000 1538.40000000 1538.70000000 1538.33741066 0.80773467 16 1519792800 2018.02.28 04:40 1538.30000000 1538.10000000 1538.10000000 1538.30000000 1538.31480012 0.68231593 3 1519793100 2018.02.28 04:45 1538.20000000 1538.20000000 1538.10000000 1538.40000000 1538.30386677 0.55367285 13 1519793400 2018.02.28 04:50 1538.10000000 1537.60000000 1537.40000000 1538.20000000 1538.23683184 0.41796911 26 1519793700 2018.02.28 04:55 1537.50000000 1537.70000000 1537.40000000 1537.90000000 1538.18570500 0.42483991 21 1519794000 2018.02.28 05:00 1537.80000000 1537.70000000 1537.60000000 1537.80000000 1538.13944738 0.42124882 16 1519794300 2018.02.28 05:05 1537.80000000 1535.00000000 1534.40000000 1537.90000000 1537.84045239 0.77893316 117 1519794600 2018.02.28 05:10 1535.10000000 1533.80000000 1532.80000000 1535.90000000 1537.45564740 1.21508264 111 1519794900 2018.02.28 05:15 1533.70000000 1533.50000000 1532.80000000 1534.50000000 1537.07891908 1.54883425 156 1519795200 2018.02.28 05:20 1533.40000000 1533.70000000 1533.30000000 1534.20000000 1536.75711726 1.75057264 81 1519795500 2018.02.28 05:25 1533.80000000 1534.40000000 1533.30000000 1535.10000000 1536.53262990 1.88124494 77 1519795800 2018.02.28 05:30 1534.20000000 1533.20000000 1533.20000000 1534.40000000 1536.21523658 2.06416381 90 1519796100 2018.02.28 05:35 1533.30000000 1532.30000000 1532.20000000 1533.40000000 1535.84235691 2.28086281 82 1519796400 2018.02.28 05:40 1532.20000000 1532.00000000 1531.70000000 1533.10000000 1535.47641815 2.45050721 108 1519796700 2018.02.28 05:45 1532.10000000 1532.30000000 1531.60000000 1532.40000000 1535.17390214 2.54495265 84 1519797000 2018.02.28 05:50 1532.20000000 1532.60000000 1532.00000000 1532.80000000 1534.92876860 2.57753268 57 1519797300 2018.02.28 05:55 1532.50000000 1533.90000000 1532.50000000 1534.00000000 1534.83079064 2.52925134 53 1519797600 2018.02.28 06:00 1533.80000000 1533.40000000 1533.00000000 1533.90000000 1534.69452486 2.49949953 58 1519797900 2018.02.28 06:05 1533.50000000 1533.60000000 1533.20000000 1533.70000000 1534.59028440 2.38672663 25 1519798200 2018.02.28 06:10 1533.40000000 1533.60000000 1533.30000000 1533.60000000 1534.49597160 2.22261792 21 1519798500 2018.02.28 06:15 1533.40000000 1533.00000000 1532.80000000 1533.60000000 1534.35349811 2.07499463 30 1519798800 2018.02.28 06:20 1533.10000000 1533.40000000 1533.00000000 1533.60000000 1534.26268877 1.90729859 25 1519799100 2018.02.28 06:25 1533.30000000 1534.00000000 1533.30000000 1534.00000000 1534.23767079 1.68977823 18 1519799400 2018.02.28 06:30 1534.10000000 1535.10000000 1534.00000000 1535.10000000 1534.31979738 1.54526176 20 1519799700 2018.02.28 06:35 1535.20000000 1535.10000000 1534.60000000 1535.20000000 1534.39410239 1.39022363 30 1519800000 2018.02.28 06:40 1535.20000000 1535.10000000 1535.10000000 1535.30000000 1534.46133074 1.23116106 17 1519800300 2018.02.28 06:45 1535.30000000 1535.60000000 1535.30000000 1535.90000000 1534.56977543 1.32185488 22 1519800600 2018.02.28 06:50 1535.40000000 1535.10000000 1535.10000000 1535.40000000 1534.62027301 1.34817574 18 1519800900 2018.02.28 06:55 1535.00000000 1535.10000000 1534.70000000 1535.10000000 1534.66596129 1.35686805 13 1519801200 2018.02.28 07:00 1535.30000000 1535.40000000 1535.20000000 1535.40000000 1534.73586974 1.38994994 24 1519801500 2018.02.28 07:05 1535.50000000 1535.40000000 1535.40000000 1536.20000000 1534.79912024 1.43196466 40 1519801800 2018.02.28 07:10 1535.30000000 1536.40000000 1535.30000000 1536.50000000 1534.95158498 1.51034221 42 1519802100 2018.02.28 07:15 1536.30000000 1535.90000000 1535.90000000 1536.40000000 1535.04191022 1.44928630 27 1519802400 2018.02.28 07:20 1536.00000000 1535.90000000 1535.50000000 1536.10000000 1535.12363306 1.33065943 22 1519802700 2018.02.28 07:25 1535.70000000 1536.10000000 1535.70000000 1536.10000000 1535.21662038 1.22877794 14 1519803000 2018.02.28 07:30 1536.30000000 1535.40000000 1534.20000000 1536.40000000 1535.23408511 1.08776175 68 1519803300 2018.02.28 07:35 1535.30000000 1535.40000000 1535.20000000 1535.70000000 1535.24988653 1.05186529 24 1519803600 2018.02.28 07:40 1535.30000000 1535.40000000 1535.10000000 1535.70000000 1535.26418305 0.97148993 56 1519803900 2018.02.28 07:45 1535.60000000 1535.60000000 1535.20000000 1535.90000000 1535.29616562 0.90690735 42 1519804200 2018.02.28 07:50 1535.40000000 1535.60000000 1535.10000000 1535.60000000 1535.32510222 0.83045203 31 1519804500 2018.02.28 07:55 1535.70000000 1535.30000000 1535.20000000 1535.70000000 1535.32271154 0.64756040 44 1519804800 2018.02.28 08:00 1535.20000000 1535.30000000 1535.20000000 1535.50000000 1535.32054853 0.48466645 16 1519805100 2018.02.28 08:05 1535.20000000 1534.70000000 1534.60000000 1535.30000000 1535.26144867 0.43030930 43 1519805400 2018.02.28 08:10 1534.60000000 1534.70000000 1534.20000000 1534.70000000 1535.20797737 0.46901367 35 1519805700 2018.02.28 08:15 1534.80000000 1535.10000000 1534.60000000 1535.10000000 1535.19769381 0.47385979 21 1519806000 2018.02.28 08:20 1535.20000000 1535.20000000 1535.00000000 1535.40000000 1535.19791345 0.47324853 15 1519806300 2018.02.28 08:25 1535.30000000 1535.00000000 1534.90000000 1535.30000000 1535.17906455 0.47519730 20 1519806600 2018.02.28 08:30 1534.90000000 1535.80000000 1534.90000000 1535.90000000 1535.23820126 0.46690978 40 1519806900 2018.02.28 08:35 1535.70000000 1535.20000000 1535.00000000 1535.70000000 1535.23456304 0.46755143 18 1519807200 2018.02.28 08:40 1535.10000000 1535.40000000 1535.00000000 1535.70000000 1535.25031894 0.46084586 32 1519807500 2018.02.28 08:45 1535.30000000 1535.20000000 1535.10000000 1535.40000000 1535.24552666 0.46166049 30 1519807800 2018.02.28 08:50 1535.30000000 1535.10000000 1534.80000000 1535.40000000 1535.23166698 0.38865498 44 1519808100 2018.02.28 08:55 1535.20000000 1534.90000000 1534.80000000 1535.20000000 1535.20007965 0.37480887 26 1519808400 2018.02.28 09:00 1535.00000000 1536.40000000 1534.90000000 1536.40000000 1535.31435778 0.41116605 142 1519808700 2018.02.28 09:05 1536.30000000 1536.60000000 1535.70000000 1536.80000000 1535.43679989 0.47268406 67 1519809000 2018.02.28 09:10 1536.50000000 1535.40000000 1535.40000000 1536.80000000 1535.43329514 0.47216441 70 1519809300 2018.02.28 09:15 1535.50000000 1535.70000000 1535.00000000 1535.80000000 1535.45869561 0.47936729 44 1519809600 2018.02.28 09:20 1535.60000000 1536.10000000 1535.60000000 1536.40000000 1535.51977221 0.50916816 44 1519809900 2018.02.28 09:25 1536.20000000 1535.90000000 1535.70000000 1536.40000000 1535.55598438 0.52342341 39 1519810200 2018.02.28 09:30 1535.80000000 1535.30000000 1535.30000000 1536.20000000 1535.53160492 0.52045337 57 1519810500 2018.02.28 09:35 1535.20000000 1533.40000000 1533.40000000 1535.60000000 1535.32859493 0.67132248 140 1519810800 2018.02.28 09:40 1533.50000000 1534.90000000 1533.50000000 1535.20000000 1535.28777636 0.67760565 98 1519811100 2018.02.28 09:45 1534.80000000 1535.30000000 1534.70000000 1536.00000000 1535.28894052 0.66466975 94 1519811400 2018.02.28 09:50 1535.20000000 1535.40000000 1534.70000000 1535.60000000 1535.29951761 0.65081713 61 1519811700 2018.02.28 09:55 1535.30000000 1536.30000000 1534.80000000 1536.40000000 1535.39480165 0.67586015 95 1519812000 2018.02.28 10:00 1536.40000000 1537.90000000 1536.40000000 1538.10000000 1535.63339197 0.86416803 206 1519812300 2018.02.28 10:05 1538.10000000 1537.40000000 1537.10000000 1538.40000000 1535.80164035 0.94625386 217 1519812600 2018.02.28 10:10 1537.50000000 1538.80000000 1536.90000000 1539.10000000 1536.08719841 1.18753990 149 1519812900 2018.02.28 10:15 1538.90000000 1537.40000000 1537.40000000 1538.90000000 1536.21222714 1.22862021 104 1519813200 2018.02.28 10:20 1537.60000000 1537.80000000 1537.20000000 1538.10000000 1536.36344360 1.29285653 77 1519813500 2018.02.28 10:25 1537.70000000 1536.90000000 1536.90000000 1537.70000000 1536.41454421 1.28184597 100 1519813800 2018.02.28 10:30 1537.00000000 1538.20000000 1536.80000000 1538.30000000 1536.58458762 1.33566093 107 1519814100 2018.02.28 10:35 1538.30000000 1538.40000000 1538.10000000 1539.00000000 1536.75748404 1.36918670 89 1519814400 2018.02.28 10:40 1538.50000000 1539.80000000 1537.90000000 1539.90000000 1537.04724746 1.57488984 119 1519814700 2018.02.28 10:45 1539.70000000 1538.60000000 1538.40000000 1540.00000000 1537.19512865 1.64380376 96 1519815000 2018.02.28 10:50 1538.50000000 1538.30000000 1538.10000000 1538.70000000 1537.30035450 1.63624290 66 1519815300 2018.02.28 10:55 1538.20000000 1537.60000000 1537.60000000 1538.30000000 1537.32889216 1.60391297 65 1519815600 2018.02.28 11:00 1537.50000000 1538.00000000 1537.40000000 1538.80000000 1537.39280720 1.59857697 83 1519815900 2018.02.28 11:05 1537.90000000 1539.10000000 1537.90000000 1539.30000000 1537.55539699 1.63275083 97 1519816200 2018.02.28 11:10 1539.00000000 1538.90000000 1538.40000000 1539.60000000 1537.68345442 1.59781358 75 1519816500 2018.02.28 11:15 1538.80000000 1539.30000000 1538.20000000 1539.30000000 1537.83741114 1.33426365 87 1519816800 2018.02.28 11:20 1539.20000000 1539.10000000 1538.90000000 1539.40000000 1537.95765770 1.19245190 66 1519817100 2018.02.28 11:25 1539.20000000 1539.00000000 1538.50000000 1539.40000000 1538.05692839 1.05010314 64 1519817400 2018.02.28 11:30 1538.90000000 1539.10000000 1538.60000000 1539.20000000 1538.15626855 0.87562630 92 1519817700 2018.02.28 11:35 1539.20000000 1539.40000000 1538.90000000 1539.90000000 1538.27471916 0.78499896 66 1519818000 2018.02.28 11:40 1539.30000000 1539.00000000 1538.70000000 1539.40000000 1538.34379353 0.78004008 66 1519818300 2018.02.28 11:45 1538.90000000 1539.80000000 1538.90000000 1540.20000000 1538.48247986 0.78178449 62 1519818600 2018.02.28 11:50 1539.90000000 1540.20000000 1539.70000000 1540.20000000 1538.64605320 0.84313154 41 1519818900 2018.02.28 11:55 1540.10000000 1540.10000000 1539.90000000 1540.20000000 1538.78452433 0.84093284 34 1519819200 2018.02.28 12:00 1540.20000000 1539.40000000 1539.20000000 1540.40000000 1538.84314106 0.81631496 70 1519819500 2018.02.28 12:05 1539.50000000 1538.70000000 1538.60000000 1539.70000000 1538.82950858 0.69503045 77 1519819800 2018.02.28 12:10 1538.80000000 1539.40000000 1538.50000000 1539.50000000 1538.88384109 0.67633716 56 1519820100 2018.02.28 12:15 1539.50000000 1539.40000000 1538.90000000 1539.60000000 1538.93299908 0.66274378 55 1519820400 2018.02.28 12:20 1539.50000000 1539.50000000 1539.40000000 1539.90000000 1538.98699917 0.63493242 26 1519820700 2018.02.28 12:25 1539.40000000 1539.10000000 1538.40000000 1539.70000000 1538.99776115 0.62732953 62 1519821000 2018.02.28 12:30 1538.90000000 1539.30000000 1538.70000000 1539.30000000 1539.02654581 0.60388667 35 1519821300 2018.02.28 12:35 1539.20000000 1538.70000000 1538.70000000 1539.30000000 1538.99544621 0.53063165 26 1519821600 2018.02.28 12:40 1538.60000000 1538.40000000 1537.80000000 1538.60000000 1538.93873704 0.53035083 58 1519821900 2018.02.28 12:45 1538.30000000 1537.90000000 1537.80000000 1538.40000000 1538.83980971 0.62644340 32 1519822200 2018.02.28 12:50 1537.80000000 1537.20000000 1536.70000000 1537.80000000 1538.68363735 0.79520931 49 1519822500 2018.02.28 12:55 1537.30000000 1537.40000000 1536.60000000 1537.40000000 1538.56138618 0.88840769 45 1519822800 2018.02.28 13:00 1537.50000000 1538.00000000 1537.40000000 1538.30000000 1538.50792083 0.91374723 69 1519823100 2018.02.28 13:05 1538.10000000 1537.90000000 1537.80000000 1538.30000000 1538.45002360 0.94312194 71 1519823400 2018.02.28 13:10 1537.80000000 1538.30000000 1537.80000000 1538.70000000 1538.43573564 0.93875322 37 1519823700 2018.02.28 13:15 1538.40000000 1538.20000000 1537.80000000 1538.40000000 1538.41328463 0.92421947 41 1519824000 2018.02.28 13:20 1538.30000000 1538.20000000 1538.10000000 1538.40000000 1538.39297181 0.92387197 23 1519824300 2018.02.28 13:25 1538.30000000 1537.90000000 1537.70000000 1538.30000000 1538.34602211 0.89105674 31 1519824600 2018.02.28 13:30 1537.70000000 1536.90000000 1536.90000000 1537.70000000 1538.20830572 0.88694341 60 1519824900 2018.02.28 13:35 1536.80000000 1536.60000000 1536.20000000 1536.90000000 1538.05513375 0.89148984 58 1519825200 2018.02.28 13:40 1536.70000000 1535.10000000 1535.10000000 1536.90000000 1537.77369244 1.11724648 92 1519825500 2018.02.28 13:45 1535.20000000 1534.60000000 1534.40000000 1535.30000000 1537.47143601 1.36991499 87 1519825800 2018.02.28 13:50 1534.70000000 1535.50000000 1534.70000000 1535.60000000 1537.28368020 1.41703400 55 1519826100 2018.02.28 13:55 1535.40000000 1535.10000000 1535.00000000 1535.60000000 1537.07571066 1.46681139 63 1519826400 2018.02.28 14:00 1535.00000000 1535.70000000 1534.80000000 1535.90000000 1536.94469060 1.42416459 70 1519826700 2018.02.28 14:05 1535.60000000 1536.40000000 1535.60000000 1536.40000000 1536.89281530 1.35512343 28 1519827000 2018.02.28 14:10 1536.30000000 1536.60000000 1536.30000000 1537.20000000 1536.86492813 1.24873885 85 1519827300 2018.02.28 14:15 1536.70000000 1536.40000000 1536.40000000 1536.90000000 1536.82064926 1.18666637 22 1519827600 2018.02.28 14:20 1536.30000000 1536.40000000 1535.90000000 1536.60000000 1536.78058743 1.13730349 33 1519827900 2018.02.28 14:25 1536.30000000 1534.40000000 1534.40000000 1536.30000000 1536.55386481 1.22548736 68 1519828200 2018.02.28 14:30 1534.50000000 1535.40000000 1534.40000000 1535.70000000 1536.44397293 1.24849579 80 1519828500 2018.02.28 14:35 1535.30000000 1535.90000000 1534.90000000 1535.90000000 1536.39216598 1.23844115 52 1519828800 2018.02.28 14:40 1536.00000000 1535.70000000 1535.10000000 1536.10000000 1536.32624541 1.19521520 92 1519829100 2018.02.28 14:45 1535.60000000 1536.20000000 1535.40000000 1536.20000000 1536.31422204 1.14210918 34 1519829400 2018.02.28 14:50 1536.10000000 1536.90000000 1536.10000000 1537.20000000 1536.37001042 1.06756894 70 1519829700 2018.02.28 14:55 1536.80000000 1536.60000000 1536.30000000 1537.10000000 1536.39191419 0.99303483 43 1519830000 2018.02.28 15:00 1536.70000000 1537.40000000 1536.40000000 1537.70000000 1536.48792236 0.97037180 45 1519830300 2018.02.28 15:05 1537.30000000 1537.30000000 1536.40000000 1537.40000000 1536.56526309 0.97357250 68 1519830600 2018.02.28 15:10 1537.40000000 1536.40000000 1536.40000000 1537.40000000 1536.54952375 0.96281095 41 1519830900 2018.02.28 15:15 1536.60000000 1536.70000000 1536.60000000 1537.10000000 1536.56385482 0.97106252 39 1519831200 2018.02.28 15:20 1536.80000000 1536.40000000 1536.40000000 1537.00000000 1536.54824960 0.90715363 27 1519831500 2018.02.28 15:25 1536.30000000 1536.30000000 1535.70000000 1536.50000000 1536.52460678 0.78715168 27 1519831800 2018.02.28 15:30 1536.20000000 1537.70000000 1536.20000000 1537.70000000 1536.63654899 0.83673814 61 1519832100 2018.02.28 15:35 1537.60000000 1538.10000000 1537.40000000 1539.10000000 1536.77592528 0.87291840 175 1519832400 2018.02.28 15:40 1538.00000000 1536.90000000 1536.90000000 1538.10000000 1536.78774192 0.84345598 90 1519832700 2018.02.28 15:45 1537.00000000 1538.00000000 1536.60000000 1538.30000000 1536.90319507 0.91516288 97 1519833000 2018.02.28 15:50 1537.90000000 1538.10000000 1537.90000000 1538.70000000 1537.01717649 0.98639497 77 1519833300 2018.02.28 15:55 1538.00000000 1537.70000000 1537.50000000 1538.40000000 1537.08220730 1.00968909 98 1519833600 2018.02.28 16:00 1537.80000000 1539.80000000 1537.80000000 1539.80000000 1537.34104470 1.23670161 129 1519833900 2018.02.28 16:05 1539.70000000 1539.20000000 1539.10000000 1540.00000000 1537.51808806 1.17219088 89 1519834200 2018.02.28 16:10 1539.30000000 1539.10000000 1538.90000000 1540.10000000 1537.66874634 1.16499958 66 1519834500 2018.02.28 16:15 1539.00000000 1539.10000000 1538.10000000 1539.20000000 1537.80505621 1.17186242 94 1519834800 2018.02.28 16:20 1538.90000000 1539.20000000 1538.70000000 1539.20000000 1537.93790800 1.14302753 43 1519835100 2018.02.28 16:25 1539.10000000 1539.20000000 1538.50000000 1539.80000000 1538.05810724 1.13205047 112 1519835400 2018.02.28 16:30 1539.10000000 1541.50000000 1539.10000000 1544.00000000 1538.38590655 1.38903218 677 1519835700 2018.02.28 16:35 1541.40000000 1540.70000000 1540.40000000 1542.30000000 1538.60629640 1.46648323 291 1519836000 2018.02.28 16:40 1540.60000000 1539.60000000 1538.30000000 1540.80000000 1538.70093484 1.47805794 269 1519836300 2018.02.28 16:45 1539.50000000 1538.80000000 1536.10000000 1539.80000000 1538.71036962 1.44648222 460 1519836600 2018.02.28 16:50 1538.70000000 1540.00000000 1537.10000000 1540.70000000 1538.83319156 1.39626158 394 1519836900 2018.02.28 16:55 1539.90000000 1540.30000000 1539.30000000 1540.60000000 1538.97288760 1.36476253 231 1519837200 2018.02.28 17:00 1540.60000000 1537.40000000 1537.10000000 1540.90000000 1538.82308878 1.27922511 276 1519837500 2018.02.28 17:05 1537.30000000 1536.40000000 1536.10000000 1538.00000000 1538.59231842 1.29334688 259 1519837800 2018.02.28 17:10 1536.50000000 1537.40000000 1536.30000000 1538.00000000 1538.47876429 1.33032108 262 1519838100 2018.02.28 17:15 1537.30000000 1539.70000000 1536.40000000 1540.00000000 1538.59507245 1.32345385 257 1519838400 2018.02.28 17:20 1539.80000000 1540.30000000 1539.00000000 1540.70000000 1538.75744650 1.27425085 185 1519838700 2018.02.28 17:25 1540.40000000 1540.90000000 1538.90000000 1541.40000000 1538.96149922 1.29515353 233 1519839000 2018.02.28 17:30 1540.80000000 1540.70000000 1538.70000000 1541.00000000 1539.12707072 1.30007595 291 1519839300 2018.02.28 17:35 1540.80000000 1539.80000000 1539.20000000 1541.40000000 1539.19115922 1.25422763 203 1519839600 2018.02.28 17:40 1539.90000000 1537.00000000 1536.00000000 1540.20000000 1538.98247739 1.37471680 373 1519839900 2018.02.28 17:45 1537.20000000 1535.80000000 1535.60000000 1537.90000000 1538.67938431 1.60756741 363 1519840200 2018.02.28 17:50 1535.70000000 1531.90000000 1531.80000000 1536.40000000 1538.03372866 2.32952434 367 1519840500 2018.02.28 17:55 1532.00000000 1531.00000000 1527.70000000 1532.10000000 1537.36384974 2.95908117 396 1519840800 2018.02.28 18:00 1530.90000000 1530.30000000 1529.20000000 1531.60000000 1536.69110214 3.50764264 385 1519841100 2018.02.28 18:05 1530.40000000 1528.40000000 1528.40000000 1532.10000000 1535.90147337 4.14259542 280 1519841400 2018.02.28 18:10 1528.30000000 1528.60000000 1526.20000000 1529.00000000 1535.20609495 4.46353479 461 1519841700 2018.02.28 18:15 1528.70000000 1531.00000000 1528.20000000 1531.40000000 1534.80551448 4.50637027 404 1519842000 2018.02.28 18:20 1530.90000000 1529.90000000 1529.70000000 1532.20000000 1534.33832263 4.63573442 311 1519842300 2018.02.28 18:25 1530.00000000 1532.00000000 1529.10000000 1533.30000000 1534.11562523 4.61609884 365 1519842600 2018.02.28 18:30 1532.10000000 1528.90000000 1528.80000000 1532.90000000 1533.61889902 4.68489986 393 1519842900 2018.02.28 18:35 1528.80000000 1529.80000000 1528.70000000 1532.40000000 1533.25519435 4.59532322 373 1519843200 2018.02.28 18:40 1529.70000000 1528.40000000 1527.90000000 1531.40000000 1532.79279489 4.71763153 413 1519843500 2018.02.28 18:45 1528.30000000 1527.90000000 1525.40000000 1528.70000000 1532.32681442 4.86463450 419 1519843800 2018.02.28 18:50 1528.00000000 1528.60000000 1527.20000000 1529.20000000 1531.97187972 4.86909254 311 1519844100 2018.02.28 18:55 1528.50000000 1530.90000000 1528.40000000 1530.90000000 1531.86979593 4.57372933 307 1519844400 2018.02.28 19:00 1531.00000000 1532.10000000 1530.40000000 1532.70000000 1531.89172013 4.16586770 309 1519844700 2018.02.28 19:05 1532.00000000 1534.30000000 1531.70000000 1534.60000000 1532.12108012 3.69484127 309 1519845000 2018.02.28 19:10 1534.20000000 1533.40000000 1533.10000000 1534.70000000 1532.24288201 3.19685372 295 1519845300 2018.02.28 19:15 1533.50000000 1533.30000000 1532.90000000 1534.70000000 1532.34355992 2.76503296 328 1519845600 2018.02.28 19:20 1533.40000000 1533.90000000 1531.90000000 1533.90000000 1532.49179230 2.66397684 378 1519845900 2018.02.28 19:25 1533.80000000 1533.10000000 1533.00000000 1535.00000000 1532.54971685 2.59953018 322 1519846200 2018.02.28 19:30 1533.00000000 1534.30000000 1532.20000000 1534.90000000 1532.71641048 2.72624299 302 1519846500 2018.02.28 19:35 1534.20000000 1535.70000000 1533.50000000 1536.20000000 1533.00056186 2.94108451 258 1519846800 2018.02.28 19:40 1535.60000000 1535.20000000 1534.40000000 1535.90000000 1533.21003216 3.03414089 251 1519847100 2018.02.28 19:45 1535.30000000 1538.80000000 1535.10000000 1539.10000000 1533.74241005 3.34336188 281 1519847400 2018.02.28 19:50 1538.70000000 1539.20000000 1537.40000000 1539.20000000 1534.26218052 3.58753781 196 1519847700 2018.02.28 19:55 1539.30000000 1536.90000000 1536.80000000 1539.50000000 1534.51340143 3.67000550 199 1519848000 2018.02.28 20:00 1536.70000000 1536.60000000 1536.30000000 1537.80000000 1534.71212510 3.63288743 191 1519848300 2018.02.28 20:05 1536.50000000 1536.90000000 1535.80000000 1537.90000000 1534.92049414 3.69533389 185 1519848600 2018.02.28 20:10 1537.00000000 1535.90000000 1535.80000000 1537.80000000 1535.01378041 3.48085698 263 1519848900 2018.02.28 20:15 1535.80000000 1536.90000000 1535.50000000 1537.30000000 1535.19342037 3.36009903 239 1519849200 2018.02.28 20:20 1537.00000000 1537.60000000 1536.10000000 1537.70000000 1535.42261843 3.09973096 184 1519849500 2018.02.28 20:25 1537.50000000 1535.80000000 1535.00000000 1537.50000000 1535.45855953 2.61147284 237 1519849800 2018.02.28 20:30 1535.70000000 1535.80000000 1534.70000000 1536.30000000 1535.49107767 2.11732048 213 1519850100 2018.02.28 20:35 1535.70000000 1535.10000000 1534.90000000 1536.30000000 1535.45383218 1.85521559 240 1519850400 2018.02.28 20:40 1535.20000000 1533.80000000 1533.60000000 1536.20000000 1535.29632435 1.75923355 245 1519850700 2018.02.28 20:45 1533.90000000 1532.40000000 1532.10000000 1534.50000000 1535.02048394 1.91564783 344 1519851000 2018.02.28 20:50 1532.30000000 1534.30000000 1531.60000000 1534.70000000 1534.95186642 1.90923295 268 1519851300 2018.02.28 20:55 1534.20000000 1535.40000000 1534.10000000 1535.70000000 1534.99454581 1.85969015 214 1519851600 2018.02.28 21:00 1535.30000000 1537.40000000 1535.00000000 1537.80000000 1535.22363668 1.82923335 281 1519851900 2018.02.28 21:05 1537.50000000 1536.20000000 1536.00000000 1537.90000000 1535.31662367 1.74088217 186 1519852200 2018.02.28 21:10 1536.30000000 1535.90000000 1534.90000000 1536.70000000 1535.37218332 1.70679840 221 1519852500 2018.02.28 21:15 1536.10000000 1536.90000000 1536.10000000 1537.40000000 1535.51768967 1.67908200 246 1519852800 2018.02.28 21:20 1537.00000000 1536.40000000 1535.90000000 1537.30000000 1535.60171922 1.65647382 199 1519853100 2018.02.28 21:25 1536.30000000 1535.90000000 1535.80000000 1537.70000000 1535.63012692 1.48707417 265 1519853400 2018.02.28 21:30 1536.00000000 1531.20000000 1530.80000000 1536.00000000 1535.20821007 1.66220698 281 1519853700 2018.02.28 21:35 1531.10000000 1529.90000000 1529.70000000 1531.90000000 1534.70266625 2.09576421 276 1519854000 2018.02.28 21:40 1529.80000000 1529.10000000 1528.70000000 1530.30000000 1534.16907899 2.51390517 366 1519854300 2018.02.28 21:45 1529.00000000 1528.10000000 1527.40000000 1529.20000000 1533.59107147 2.91635922 393 1519854600 2018.02.28 21:50 1528.00000000 1525.90000000 1524.10000000 1528.00000000 1532.85858847 3.51166916 427 1519854900 2018.02.28 21:55 1526.10000000 1523.40000000 1522.90000000 1526.60000000 1531.95777052 4.20002279 396 1519855200 2018.02.28 22:00 1523.50000000 1521.40000000 1519.20000000 1524.30000000 1530.95226857 4.87374646 498 1519855500 2018.02.28 22:05 1521.30000000 1522.80000000 1520.10000000 1523.10000000 1530.17586204 5.28407627 538 1519855800 2018.02.28 22:10 1522.70000000 1522.50000000 1520.40000000 1523.60000000 1529.44482756 5.59621571 469 1519856100 2018.02.28 22:15 1522.40000000 1520.90000000 1520.10000000 1522.70000000 1528.63103446 5.97767956 412 1519856400 2018.02.28 22:20 1520.80000000 1518.90000000 1517.40000000 1521.30000000 1527.70426927 6.48498704 364 1519856700 2018.02.28 22:25 1519.00000000 1519.90000000 1517.10000000 1520.50000000 1526.96100553 6.83043609 302 1519857000 2018.02.28 22:30 1519.80000000 1518.80000000 1518.40000000 1520.40000000 1526.18376691 7.07441895 381 1519857300 2018.02.28 22:35 1518.90000000 1523.30000000 1518.00000000 1523.30000000 1525.90912244 6.86633182 347 1519857600 2018.02.28 22:40 1523.20000000 1519.80000000 1519.10000000 1523.20000000 1525.32730126 6.62235347 395 1519857900 2018.02.28 22:45 1519.70000000 1514.90000000 1514.40000000 1519.80000000 1524.33422495 6.73025548 547 1519858200 2018.02.28 22:50 1514.70000000 1511.70000000 1511.70000000 1514.70000000 1523.13096543 6.97427355 409 1519858500 2018.02.28 22:55 1511.60000000 1510.80000000 1509.90000000 1514.00000000 1521.95658777 6.96369298 475 1519858800 2018.02.28 23:00 1511.10000000 1509.70000000 1507.40000000 1511.30000000 1520.78929369 6.84902417 585 1519859100 2018.02.28 23:05 1509.80000000 1511.20000000 1509.20000000 1511.20000000 1519.87602763 6.38587581 229 1519859400 2018.02.28 23:10 1511.10000000 1513.00000000 1511.00000000 1513.20000000 1519.22116785 6.08777847 264 1519860600 2018.02.28 23:30 1512.30000000 1509.10000000 1508.60000000 1512.60000000 1518.25724711 6.04327399 136 1519860900 2018.02.28 23:35 1509.00000000 1509.40000000 1509.00000000 1509.70000000 1517.41369976 5.87055473 43 1519861200 2018.02.28 23:40 1509.60000000 1510.90000000 1509.50000000 1510.90000000 1516.79334740 5.53543805 26 1519861500 2018.02.28 23:45 1511.00000000 1512.10000000 1511.00000000 1512.30000000 1516.34636194 5.22375380 49 1519861800 2018.02.28 23:50 1512.00000000 1510.30000000 1510.30000000 1512.30000000 1515.77051794 5.10541942 41 1519862100 2018.02.28 23:55 1510.20000000 1511.90000000 1510.20000000 1512.00000000 1515.40189719 4.98674853 64 1519873200 2018.03.01 03:00 1513.50000000 1513.60000000 1513.10000000 1513.60000000 1515.23028793 4.69676939 57 1519873500 2018.03.01 03:05 1513.50000000 1513.20000000 1513.20000000 1513.60000000 1515.03692718 4.38755772 22 1519873800 2018.03.01 03:10 1513.10000000 1507.10000000 1507.10000000 1513.10000000 1514.28102935 4.34732654 200 1519874100 2018.03.01 03:15 1507.20000000 1507.10000000 1504.90000000 1509.70000000 1513.59712179 4.35613604 266 1519874400 2018.03.01 03:20 1507.20000000 1506.00000000 1505.10000000 1507.90000000 1512.87358638 4.28601849 182 1519874700 2018.03.01 03:25 1506.10000000 1506.30000000 1504.40000000 1506.80000000 1512.24753054 4.18737957 165 1519875000 2018.03.01 03:30 1506.40000000 1506.80000000 1503.40000000 1508.00000000 1511.72871811 3.40883797 292 1519875300 2018.03.01 03:35 1506.90000000 1506.50000000 1505.20000000 1507.40000000 1511.23074495 2.88718097 133 1519875600 2018.03.01 03:40 1506.60000000 1507.20000000 1506.40000000 1507.60000000 1510.84686448 2.72823510 121 1519875900 2018.03.01 03:45 1507.30000000 1507.80000000 1506.90000000 1508.30000000 1510.55668691 2.67835532 151 1519876200 2018.03.01 03:50 1507.60000000 1509.40000000 1507.40000000 1510.30000000 1510.44652625 2.64602071 172 1519876500 2018.03.01 03:55 1509.30000000 1508.70000000 1508.60000000 1509.70000000 1510.28019042 2.60747824 118 1519876800 2018.03.01 04:00 1508.60000000 1507.10000000 1506.20000000 1508.60000000 1509.97731514 2.58545636 80 1519877100 2018.03.01 04:05 1507.20000000 1507.00000000 1506.80000000 1507.70000000 1509.69376132 2.47512527 55 1519877400 2018.03.01 04:10 1507.10000000 1506.60000000 1506.10000000 1507.50000000 1509.39911738 2.47342948 65 1519877700 2018.03.01 04:15 1506.70000000 1505.60000000 1505.40000000 1506.70000000 1509.03729668 2.52254081 64 1519878000 2018.03.01 04:20 1505.70000000 1504.60000000 1504.40000000 1506.20000000 1508.61469700 2.58517908 109 1519878300 2018.03.01 04:25 1504.70000000 1505.70000000 1504.20000000 1505.90000000 1508.33710681 2.48891684 108 1519878600 2018.03.01 04:30 1505.60000000 1506.50000000 1505.50000000 1506.80000000 1508.16214425 2.44759621 52 1519878900 2018.03.01 04:35 1506.40000000 1506.10000000 1505.80000000 1506.90000000 1507.96574956 2.29382979 60 1519879200 2018.03.01 04:40 1505.90000000 1507.60000000 1505.90000000 1507.60000000 1507.93091627 1.90397988 37 1519879500 2018.03.01 04:45 1507.40000000 1508.20000000 1507.40000000 1508.20000000 1507.95654329 1.51471092 73 1519879800 2018.03.01 04:50 1508.10000000 1508.10000000 1507.40000000 1508.50000000 1507.97020584 1.51212500 80 1519880100 2018.03.01 04:55 1508.00000000 1506.40000000 1505.10000000 1508.00000000 1507.82066242 1.44125156 131 1519880400 2018.03.01 05:00 1506.30000000 1505.40000000 1504.90000000 1506.50000000 1507.59012314 1.35050912 96 1519880700 2018.03.01 05:05 1505.60000000 1505.10000000 1504.90000000 1505.80000000 1507.35296856 1.31971796 54 1519881000 2018.03.01 05:10 1505.00000000 1505.40000000 1505.00000000 1505.70000000 1507.16697155 1.31429269 58 1519881300 2018.03.01 05:15 1505.50000000 1505.90000000 1505.40000000 1506.00000000 1507.04630760 1.30079847 48 1519881600 2018.03.01 05:20 1505.80000000 1506.30000000 1505.50000000 1506.60000000 1506.97523068 1.29267686 42 1519881900 2018.03.01 05:25 1506.40000000 1507.20000000 1506.20000000 1507.20000000 1506.99663728 1.28612744 63 1519882200 2018.03.01 05:30 1507.30000000 1508.80000000 1507.20000000 1508.90000000 1507.16838611 1.29942726 83 1519882500 2018.03.01 05:35 1508.70000000 1508.20000000 1507.60000000 1508.90000000 1507.26663506 1.32201929 58 1519882800 2018.03.01 05:40 1508.30000000 1508.20000000 1507.90000000 1508.50000000 1507.35552696 1.38142085 46 1519883100 2018.03.01 05:45 1508.10000000 1508.10000000 1507.90000000 1508.40000000 1507.42642915 1.42397307 38 1519883400 2018.03.01 05:50 1508.20000000 1508.40000000 1508.10000000 1508.70000000 1507.51915018 1.47226356 46 1519883700 2018.03.01 05:55 1508.30000000 1508.00000000 1507.90000000 1508.60000000 1507.56494540 1.43277824 28 1519884000 2018.03.01 06:00 1508.10000000 1508.10000000 1507.90000000 1508.40000000 1507.61590298 1.29581364 25 1519884300 2018.03.01 06:05 1508.20000000 1507.20000000 1506.30000000 1508.60000000 1507.57629318 1.21231184 67 1519884600 2018.03.01 06:10 1507.30000000 1507.50000000 1506.40000000 1507.60000000 1507.56902716 1.18608621 69 1519884900 2018.03.01 06:15 1507.60000000 1508.10000000 1507.40000000 1508.20000000 1507.61959600 1.15833919 44 1519885200 2018.03.01 06:20 1508.20000000 1508.00000000 1507.70000000 1508.50000000 1507.65582495 1.17100892 46 1519885500 2018.03.01 06:25 1507.90000000 1507.70000000 1507.60000000 1508.20000000 1507.66003210 1.16598576 29 1519885800 2018.03.01 06:30 1507.60000000 1507.60000000 1507.60000000 1508.10000000 1507.65431476 1.16004808 27 1519886100 2018.03.01 06:35 1507.40000000 1507.70000000 1507.10000000 1507.80000000 1507.65866573 1.12688118 32 1519886400 2018.03.01 06:40 1507.60000000 1506.70000000 1506.60000000 1507.60000000 1507.56736424 1.01176257 30 1519886700 2018.03.01 06:45 1506.80000000 1507.10000000 1506.80000000 1507.40000000 1507.52285336 0.85268119 31 1519887000 2018.03.01 06:50 1507.00000000 1507.70000000 1506.70000000 1507.70000000 1507.53972446 0.70721066 58 1519887300 2018.03.01 06:55 1507.60000000 1507.20000000 1507.20000000 1508.10000000 1507.50736975 0.61826678 55 1519887600 2018.03.01 07:00 1507.30000000 1506.90000000 1506.70000000 1507.90000000 1507.44952502 0.59645345 46 1519887900 2018.03.01 07:05 1506.80000000 1507.20000000 1506.70000000 1507.30000000 1507.42576073 0.60759917 41 1519888200 2018.03.01 07:10 1507.10000000 1505.90000000 1505.80000000 1507.10000000 1507.28045018 0.67500711 67 1519888500 2018.03.01 07:15 1505.80000000 1506.10000000 1505.60000000 1506.40000000 1507.16802636 0.73368119 48 1519888800 2018.03.01 07:20 1506.20000000 1505.10000000 1504.90000000 1506.40000000 1506.97107146 0.89194273 55 1519889100 2018.03.01 07:25 1505.20000000 1505.80000000 1504.40000000 1505.80000000 1506.85954085 0.92946890 65 1519889400 2018.03.01 07:30 1505.70000000 1505.50000000 1505.00000000 1505.70000000 1506.73006077 0.95134668 48 1519889700 2018.03.01 07:35 1505.40000000 1505.40000000 1505.10000000 1505.60000000 1506.60338831 0.98909508 28 1519890000 2018.03.01 07:40 1505.50000000 1504.60000000 1504.40000000 1505.50000000 1506.41258943 1.07672926 38 1519890300 2018.03.01 07:45 1504.50000000 1505.30000000 1504.50000000 1505.60000000 1506.30662853 1.11930232 56 1519890600 2018.03.01 07:50 1505.20000000 1505.90000000 1505.00000000 1506.10000000 1506.26790200 1.10099236 53 1519890900 2018.03.01 07:55 1506.00000000 1506.70000000 1505.90000000 1506.80000000 1506.30905419 1.01777687 78 1519891200 2018.03.01 08:00 1506.60000000 1506.40000000 1505.60000000 1506.90000000 1506.31771570 0.94413183 93 1519891500 2018.03.01 08:05 1506.10000000 1506.40000000 1505.90000000 1506.40000000 1506.32555230 0.89195664 35 1519891800 2018.03.01 08:10 1506.60000000 1506.30000000 1506.30000000 1508.10000000 1506.32311875 0.84514239 95 1519892100 2018.03.01 08:15 1506.10000000 1506.80000000 1505.90000000 1507.00000000 1506.36853601 0.79971919 41 1519892400 2018.03.01 08:20 1506.90000000 1507.10000000 1506.10000000 1507.30000000 1506.43819925 0.82425177 48 1519892700 2018.03.01 08:25 1507.20000000 1507.90000000 1506.90000000 1507.90000000 1506.57741837 0.90521411 76 1519893000 2018.03.01 08:30 1507.80000000 1507.10000000 1507.10000000 1508.10000000 1506.62718804 0.89562243 55 1519893300 2018.03.01 08:35 1507.30000000 1507.80000000 1506.90000000 1508.00000000 1506.73888442 0.96842235 54 1519893600 2018.03.01 08:40 1507.70000000 1507.40000000 1507.20000000 1507.70000000 1506.80184781 1.00658923 37 1519893900 2018.03.01 08:45 1507.30000000 1507.80000000 1507.30000000 1507.80000000 1506.89690992 1.07107571 34 1519894200 2018.03.01 08:50 1507.90000000 1508.60000000 1507.50000000 1508.60000000 1507.05910898 1.18220254 54 1519894500 2018.03.01 08:55 1508.70000000 1508.90000000 1508.60000000 1509.40000000 1507.23443193 1.30336078 52 1519894800 2018.03.01 09:00 1508.80000000 1510.80000000 1508.70000000 1511.10000000 1507.57400984 1.55951556 197 1519895100 2018.03.01 09:05 1510.90000000 1511.20000000 1510.70000000 1512.40000000 1507.91934224 1.82020512 149 1519895400 2018.03.01 09:10 1511.10000000 1511.00000000 1510.20000000 1511.10000000 1508.21273822 1.96080597 109 1519895700 2018.03.01 09:15 1511.10000000 1511.40000000 1510.80000000 1512.40000000 1508.51628696 2.07799043 172 1519896000 2018.03.01 09:20 1511.10000000 1512.10000000 1510.70000000 1512.10000000 1508.85759296 2.13617970 125 1519896300 2018.03.01 09:25 1512.20000000 1511.90000000 1510.90000000 1512.90000000 1509.14734601 2.16770020 200 1519896600 2018.03.01 09:30 1511.80000000 1511.60000000 1511.30000000 1512.80000000 1509.38093211 2.16978263 169 1519896900 2018.03.01 09:35 1511.50000000 1510.70000000 1510.50000000 1511.60000000 1509.50655762 2.13474243 65 1519897200 2018.03.01 09:40 1510.90000000 1511.70000000 1510.90000000 1512.10000000 1509.71545690 2.11575589 82 1519897500 2018.03.01 09:45 1511.80000000 1511.80000000 1511.10000000 1512.00000000 1509.91398481 2.06664541 102 1519897800 2018.03.01 09:50 1511.90000000 1511.90000000 1511.60000000 1512.20000000 1510.10312911 1.97573878 90 1519898100 2018.03.01 09:55 1511.80000000 1511.10000000 1510.90000000 1512.10000000 1510.19806920 1.85423644 88 1519898400 2018.03.01 10:00 1511.00000000 1511.20000000 1510.10000000 1512.10000000 1510.29349118 1.73728970 200 1519898700 2018.03.01 10:05 1511.40000000 1511.50000000 1510.80000000 1512.30000000 1510.40839678 1.67301833 144 1519899000 2018.03.01 10:10 1511.60000000 1512.20000000 1511.50000000 1512.30000000 1510.57902566 1.53808270 84 1519899300 2018.03.01 10:15 1512.10000000 1510.90000000 1510.80000000 1512.20000000 1510.60959464 1.40465015 125 1519899600 2018.03.01 10:20 1510.80000000 1511.40000000 1510.50000000 1512.20000000 1510.68487134 1.19931322 124 1519899900 2018.03.01 10:25 1511.30000000 1510.90000000 1510.60000000 1511.40000000 1510.70535979 1.00315109 92 1519900200 2018.03.01 10:30 1511.10000000 1511.60000000 1510.40000000 1511.70000000 1510.79056362 0.85576673 91 1519900500 2018.03.01 10:35 1511.50000000 1512.40000000 1511.40000000 1512.50000000 1510.94384327 0.70702145 142 1519900800 2018.03.01 10:40 1512.50000000 1513.20000000 1512.20000000 1513.40000000 1511.15871534 0.72387403 109 1519901100 2018.03.01 10:45 1513.10000000 1512.60000000 1512.30000000 1513.10000000 1511.29598055 0.71440182 79 1519901400 2018.03.01 10:50 1512.50000000 1512.70000000 1511.10000000 1512.80000000 1511.42969669 0.70970990 145 1519901700 2018.03.01 10:55 1512.60000000 1511.50000000 1511.40000000 1512.70000000 1511.43639224 0.70690434 102 1519902000 2018.03.01 11:00 1511.40000000 1509.50000000 1509.20000000 1511.50000000 1511.25197393 0.87467876 150 1519902300 2018.03.01 11:05 1509.40000000 1509.40000000 1508.00000000 1509.90000000 1511.07559546 1.01520004 193 1519902600 2018.03.01 11:10 1509.30000000 1507.90000000 1507.80000000 1509.50000000 1510.77315780 1.32337868 119 1519902900 2018.03.01 11:15 1508.00000000 1508.70000000 1507.90000000 1508.90000000 1510.57571420 1.47494936 168 1519903200 2018.03.01 11:20 1508.80000000 1509.10000000 1507.90000000 1509.10000000 1510.43516999 1.54313235 111 1519903500 2018.03.01 11:25 1509.20000000 1509.00000000 1508.50000000 1509.80000000 1510.29848713 1.59575174 74 1519903800 2018.03.01 11:30 1509.10000000 1509.20000000 1508.90000000 1509.90000000 1510.19386931 1.61071239 111 1519904100 2018.03.01 11:35 1509.10000000 1506.80000000 1505.90000000 1509.20000000 1509.87064366 1.86723860 185 1519904400 2018.03.01 11:40 1506.70000000 1504.60000000 1503.90000000 1507.10000000 1509.36867760 2.32917204 255 1519904700 2018.03.01 11:45 1504.70000000 1504.80000000 1504.30000000 1505.40000000 1508.93356545 2.62881211 159 1519905000 2018.03.01 11:50 1504.70000000 1502.90000000 1502.70000000 1504.80000000 1508.35894017 3.02106308 197 1519905300 2018.03.01 11:55 1502.80000000 1503.40000000 1502.60000000 1503.80000000 1507.88666015 3.30721333 152 1519905600 2018.03.01 12:00 1503.00000000 1504.60000000 1502.90000000 1505.20000000 1507.57364490 3.39010092 178 1519905900 2018.03.01 12:05 1504.70000000 1504.40000000 1504.10000000 1505.40000000 1507.27139300 3.47031871 135 1519906200 2018.03.01 12:10 1504.30000000 1503.40000000 1502.90000000 1504.40000000 1506.90268891 3.54013626 154 1519906500 2018.03.01 12:15 1503.60000000 1502.90000000 1502.90000000 1504.40000000 1506.52148044 3.52791889 134 1519906800 2018.03.01 12:20 1502.80000000 1502.60000000 1501.40000000 1502.80000000 1506.14800611 3.38849429 164 1519907100 2018.03.01 12:25 1502.50000000 1502.40000000 1502.10000000 1503.40000000 1505.79105315 3.23642190 156 1519907400 2018.03.01 12:30 1502.50000000 1503.30000000 1502.30000000 1503.80000000 1505.55380999 2.92624899 126 1519907700 2018.03.01 12:35 1503.40000000 1503.50000000 1502.90000000 1503.90000000 1505.35820904 2.65897245 95 1519908000 2018.03.01 12:40 1503.60000000 1505.00000000 1503.30000000 1505.40000000 1505.32409389 2.49449447 139 1519908300 2018.03.01 12:45 1504.90000000 1504.80000000 1504.70000000 1505.40000000 1505.27418019 2.32211010 93 1519908600 2018.03.01 12:50 1504.90000000 1504.90000000 1504.80000000 1505.90000000 1505.23854398 2.24438119 120 1519908900 2018.03.01 12:55 1504.80000000 1504.90000000 1504.40000000 1505.20000000 1505.20630170 2.10196717 94 1519909200 2018.03.01 13:00 1505.00000000 1505.70000000 1504.70000000 1505.90000000 1505.25332058 1.93040476 73 1519909500 2018.03.01 13:05 1505.80000000 1506.10000000 1505.00000000 1506.40000000 1505.33395672 1.78516237 125 1519909800 2018.03.01 13:10 1506.20000000 1505.60000000 1505.30000000 1506.20000000 1505.35929417 1.57941334 52 1519910100 2018.03.01 13:15 1505.90000000 1505.60000000 1505.40000000 1506.30000000 1505.38221854 1.56337138 46 1519910400 2018.03.01 13:20 1505.50000000 1505.40000000 1505.30000000 1505.80000000 1505.38391201 1.55473053 51 1519910700 2018.03.01 13:25 1505.50000000 1504.70000000 1504.70000000 1506.00000000 1505.31877753 1.51235574 89 1519911000 2018.03.01 13:30 1504.80000000 1504.20000000 1504.20000000 1504.90000000 1505.21222729 1.36617964 92 1519911300 2018.03.01 13:35 1504.10000000 1503.40000000 1502.90000000 1504.10000000 1505.03963422 1.26708720 131 1519911600 2018.03.01 13:40 1503.60000000 1503.20000000 1503.10000000 1503.90000000 1504.86443096 1.23958957 68 1519911900 2018.03.01 13:45 1503.30000000 1501.30000000 1501.20000000 1503.30000000 1504.52496134 1.33710344 155 1519912200 2018.03.01 13:50 1501.40000000 1501.10000000 1498.40000000 1501.40000000 1504.19877455 1.44726806 276 1519912500 2018.03.01 13:55 1501.20000000 1501.40000000 1500.90000000 1501.80000000 1503.93222459 1.53068407 81 1519912800 2018.03.01 14:00 1501.50000000 1501.70000000 1501.20000000 1502.40000000 1503.71963177 1.59346794 95 1519913100 2018.03.01 14:05 1501.80000000 1502.90000000 1501.80000000 1503.20000000 1503.64157160 1.58914292 120 1519913400 2018.03.01 14:10 1503.00000000 1503.70000000 1502.90000000 1503.70000000 1503.64713621 1.58627082 118 1519913700 2018.03.01 14:15 1503.60000000 1503.70000000 1503.30000000 1504.20000000 1503.65217086 1.58497226 108 1519914000 2018.03.01 14:20 1503.60000000 1503.20000000 1502.80000000 1503.90000000 1503.60910697 1.56606964 137 1519914300 2018.03.01 14:25 1503.10000000 1503.40000000 1502.70000000 1503.50000000 1503.58919202 1.54662474 103 1519914600 2018.03.01 14:30 1503.50000000 1504.70000000 1503.50000000 1505.30000000 1503.69498326 1.52822719 176 1519914900 2018.03.01 14:35 1504.60000000 1504.30000000 1503.60000000 1504.80000000 1503.75260390 1.50878384 141 1519915200 2018.03.01 14:40 1504.20000000 1503.70000000 1503.30000000 1504.80000000 1503.74759400 1.44433264 149 1519915500 2018.03.01 14:45 1503.60000000 1503.50000000 1503.40000000 1505.00000000 1503.72401362 1.34275878 144 1519915800 2018.03.01 14:50 1503.60000000 1503.40000000 1502.90000000 1503.80000000 1503.69315518 1.27074081 106 1519916100 2018.03.01 14:55 1503.30000000 1503.60000000 1502.70000000 1503.80000000 1503.68428326 1.19455408 114 1519916400 2018.03.01 15:00 1503.50000000 1503.70000000 1503.40000000 1504.90000000 1503.68578009 1.13186567 156 1519916700 2018.03.01 15:05 1503.40000000 1504.20000000 1502.90000000 1504.30000000 1503.73475342 1.13640601 110 1519917000 2018.03.01 15:10 1504.10000000 1505.20000000 1503.60000000 1505.50000000 1503.87430071 1.24037186 226 1519917300 2018.03.01 15:15 1505.10000000 1504.10000000 1503.60000000 1505.20000000 1503.89579588 1.24698546 138 1519917600 2018.03.01 15:20 1504.20000000 1504.40000000 1504.00000000 1505.00000000 1503.94381532 1.26381974 94 1519917900 2018.03.01 15:25 1504.50000000 1504.70000000 1504.00000000 1504.90000000 1504.01583291 1.15807323 46 1519918200 2018.03.01 15:30 1504.80000000 1504.90000000 1504.40000000 1506.90000000 1504.10003930 1.00599695 215 1519918500 2018.03.01 15:35 1505.00000000 1506.80000000 1504.90000000 1506.90000000 1504.35717841 1.06523236 138 1519918800 2018.03.01 15:40 1506.70000000 1508.80000000 1506.20000000 1508.90000000 1504.78030428 1.39927296 164 1519919100 2018.03.01 15:45 1508.70000000 1510.10000000 1508.10000000 1510.30000000 1505.28694197 1.87859827 176 1519919400 2018.03.01 15:50 1510.00000000 1510.80000000 1509.60000000 1511.10000000 1505.81199511 2.33171539 182 1519919700 2018.03.01 15:55 1510.90000000 1510.20000000 1509.40000000 1511.40000000 1506.22990034 2.59000610 161 1519920000 2018.03.01 16:00 1510.10000000 1509.90000000 1509.60000000 1512.20000000 1506.57943364 2.72051947 192 1519920300 2018.03.01 16:05 1510.00000000 1509.90000000 1508.90000000 1510.40000000 1506.89567806 2.80804704 141 1519920600 2018.03.01 16:10 1510.00000000 1508.90000000 1508.50000000 1510.70000000 1507.08656586 2.85060990 165 1519920900 2018.03.01 16:15 1509.00000000 1509.50000000 1508.90000000 1510.60000000 1507.31641673 2.88869240 177 1519921200 2018.03.01 16:20 1509.30000000 1509.30000000 1508.40000000 1510.10000000 1507.50532942 2.84956890 138 1519921500 2018.03.01 16:25 1509.40000000 1507.30000000 1507.30000000 1510.40000000 1507.48577424 2.70186044 288 1519921800 2018.03.01 16:30 1507.10000000 1511.40000000 1507.10000000 1513.20000000 1507.85855765 2.72865019 757 1519922100 2018.03.01 16:35 1511.50000000 1507.40000000 1505.40000000 1511.70000000 1507.81488549 2.55468590 635 1519922400 2018.03.01 16:40 1507.50000000 1500.30000000 1499.90000000 1507.60000000 1507.09918211 2.90327394 595 1519922700 2018.03.01 16:45 1500.50000000 1500.90000000 1500.00000000 1502.50000000 1506.50878381 3.23188445 519 1519923000 2018.03.01 16:50 1501.10000000 1500.00000000 1500.00000000 1502.50000000 1505.88889964 3.66689242 455 1519923300 2018.03.01 16:55 1500.30000000 1500.70000000 1498.80000000 1502.30000000 1505.39471872 3.97327586 235 1519923600 2018.03.01 17:00 1500.80000000 1504.80000000 1500.10000000 1505.20000000 1505.33807884 3.99010385 584 1519923900 2018.03.01 17:05 1504.70000000 1505.70000000 1503.20000000 1506.80000000 1505.37254753 3.97517458 449 1519924200 2018.03.01 17:10 1505.60000000 1506.40000000 1502.70000000 1507.20000000 1505.47040014 3.94252606 462 1519924500 2018.03.01 17:15 1506.50000000 1509.60000000 1506.10000000 1510.90000000 1505.86369537 3.89674045 557 1519924800 2018.03.01 17:20 1509.50000000 1508.80000000 1507.30000000 1509.80000000 1506.14334343 3.81760727 449 1519925100 2018.03.01 17:25 1508.60000000 1513.50000000 1506.50000000 1513.70000000 1506.84397739 3.92638957 509 1519925400 2018.03.01 17:30 1513.60000000 1518.70000000 1513.60000000 1518.70000000 1507.97312240 4.59286900 471 1519925700 2018.03.01 17:35 1518.40000000 1516.70000000 1515.10000000 1520.10000000 1508.80425360 5.03243991 406 1519926000 2018.03.01 17:40 1516.80000000 1511.80000000 1511.70000000 1517.10000000 1509.08956278 5.11945476 423 1519926300 2018.03.01 17:45 1512.00000000 1513.20000000 1510.40000000 1514.40000000 1509.48103299 5.27591249 458 1519926600 2018.03.01 17:50 1513.10000000 1510.90000000 1508.80000000 1513.30000000 1509.61617271 5.31454185 387 1519926900 2018.03.01 17:55 1510.80000000 1509.10000000 1507.90000000 1511.90000000 1509.56701340 5.30400531 377 1519927200 2018.03.01 18:00 1509.20000000 1509.90000000 1507.60000000 1511.30000000 1509.59872641 5.31152806 421 1519927500 2018.03.01 18:05 1510.10000000 1513.60000000 1509.80000000 1513.90000000 1509.97980008 5.44074225 340 1519927800 2018.03.01 18:10 1513.50000000 1511.60000000 1509.70000000 1513.50000000 1510.13410484 5.48242837 439 1519928100 2018.03.01 18:15 1511.40000000 1514.80000000 1511.40000000 1515.30000000 1510.57847581 5.65090597 431 1519928400 2018.03.01 18:20 1514.90000000 1514.90000000 1514.60000000 1516.70000000 1510.99004954 5.33018010 354 1519928700 2018.03.01 18:25 1515.10000000 1511.90000000 1510.30000000 1515.90000000 1511.07671149 4.84599608 470 1519929000 2018.03.01 18:30 1511.60000000 1514.90000000 1511.60000000 1515.30000000 1511.44083420 4.26775230 385 1519929300 2018.03.01 18:35 1515.20000000 1514.90000000 1513.60000000 1515.70000000 1511.77027856 3.59520399 361 1519929600 2018.03.01 18:40 1514.80000000 1516.40000000 1513.70000000 1516.40000000 1512.21120442 3.35230191 371 1519929900 2018.03.01 18:45 1516.50000000 1518.20000000 1516.30000000 1519.40000000 1512.78156590 3.21688433 341 1519930200 2018.03.01 18:50 1518.10000000 1521.10000000 1517.70000000 1521.50000000 1513.57379772 3.30223214 286 1519930500 2018.03.01 18:55 1521.30000000 1521.70000000 1520.60000000 1523.20000000 1514.34772175 3.58404995 413 1519930800 2018.03.01 19:00 1521.80000000 1519.40000000 1518.70000000 1522.60000000 1514.82889110 3.51018059 514 1519931100 2018.03.01 19:05 1519.50000000 1521.20000000 1519.40000000 1521.70000000 1515.43566338 3.75843419 371 1519931400 2018.03.01 19:10 1521.10000000 1521.00000000 1520.10000000 1522.10000000 1515.96560020 3.93727718 304 1519931700 2018.03.01 19:15 1520.90000000 1519.20000000 1518.40000000 1521.00000000 1516.27363828 4.04836082 370 1519932000 2018.03.01 19:20 1519.10000000 1517.30000000 1516.40000000 1519.10000000 1516.37138701 3.94350023 372 1519932300 2018.03.01 19:25 1517.20000000 1517.80000000 1515.90000000 1518.70000000 1516.50744539 3.90802376 442 1519932600 2018.03.01 19:30 1517.70000000 1514.60000000 1513.10000000 1517.70000000 1516.32578393 3.71410969 436 1519932900 2018.03.01 19:35 1514.50000000 1515.40000000 1514.10000000 1516.60000000 1516.23761403 3.35612853 367 1519933200 2018.03.01 19:40 1515.50000000 1516.00000000 1514.00000000 1517.10000000 1516.21498412 3.04694821 351 1519933500 2018.03.01 19:45 1516.10000000 1515.30000000 1512.50000000 1516.10000000 1516.12784278 3.01783705 350 1519933800 2018.03.01 19:50 1515.20000000 1512.60000000 1510.50000000 1515.50000000 1515.79185775 3.05883438 409 1519934100 2018.03.01 19:55 1512.70000000 1511.00000000 1509.90000000 1512.90000000 1515.33549034 3.39544509 431 1519934400 2018.03.01 20:00 1510.90000000 1506.20000000 1505.80000000 1510.90000000 1514.46544365 4.25869024 494 1519934700 2018.03.01 20:05 1506.30000000 1503.90000000 1502.90000000 1507.10000000 1513.45921092 5.22478318 484 1519935000 2018.03.01 20:10 1503.80000000 1505.40000000 1502.40000000 1505.80000000 1512.69166702 5.83580050 517 1519935300 2018.03.01 20:15 1505.30000000 1505.90000000 1504.30000000 1506.20000000 1512.04484159 6.28472393 377 1519935600 2018.03.01 20:20 1505.80000000 1506.70000000 1504.30000000 1507.40000000 1511.53580906 6.53691717 409 1519935900 2018.03.01 20:25 1506.90000000 1508.90000000 1506.80000000 1510.80000000 1511.28477962 6.49410001 446 1519936200 2018.03.01 20:30 1508.80000000 1506.30000000 1506.30000000 1509.40000000 1510.81003871 6.38185772 426 1519936500 2018.03.01 20:35 1506.40000000 1507.90000000 1506.20000000 1509.40000000 1510.53289216 6.02419578 356 1519936800 2018.03.01 20:40 1507.80000000 1504.20000000 1504.10000000 1507.90000000 1509.92975958 6.02539779 459 1519937100 2018.03.01 20:45 1504.30000000 1501.40000000 1500.10000000 1504.30000000 1509.11740152 5.97891273 516 1519937400 2018.03.01 20:50 1501.60000000 1502.10000000 1501.10000000 1502.90000000 1508.44907757 5.71394655 442 1519937700 2018.03.01 20:55 1501.90000000 1498.40000000 1498.40000000 1502.10000000 1507.49202256 5.79925358 549 1519938000 2018.03.01 21:00 1498.50000000 1497.90000000 1495.70000000 1500.30000000 1506.57849660 5.91545909 692 1519938300 2018.03.01 21:05 1497.80000000 1497.10000000 1495.40000000 1499.50000000 1505.67578264 5.87467197 597 1519938600 2018.03.01 21:10 1497.20000000 1491.80000000 1491.70000000 1498.20000000 1504.35427953 6.48226754 604 1519938900 2018.03.01 21:15 1491.70000000 1497.40000000 1491.00000000 1497.90000000 1503.69196720 6.27638893 581 1519939200 2018.03.01 21:20 1497.30000000 1496.40000000 1494.80000000 1498.70000000 1502.99749413 5.93002666 541 1519939500 2018.03.01 21:25 1496.60000000 1501.70000000 1495.60000000 1501.70000000 1502.87392326 5.26661560 543 1519939800 2018.03.01 21:30 1501.30000000 1500.40000000 1498.10000000 1502.10000000 1502.63831152 4.81832947 577 1519940100 2018.03.01 21:35 1500.50000000 1498.40000000 1497.10000000 1500.90000000 1502.23466280 4.49462042 613 1519940400 2018.03.01 21:40 1498.50000000 1501.90000000 1498.20000000 1503.40000000 1502.20279016 4.40321133 620 1519940700 2018.03.01 21:45 1502.00000000 1500.50000000 1500.10000000 1503.90000000 1502.04061967 4.38165793 550 1519941000 2018.03.01 21:50 1500.40000000 1502.00000000 1500.00000000 1503.80000000 1502.03675113 4.31619330 580 1519941300 2018.03.01 21:55 1501.90000000 1504.40000000 1501.90000000 1504.90000000 1502.26182245 4.30689434 545 1519941600 2018.03.01 22:00 1504.30000000 1501.50000000 1500.90000000 1505.10000000 1502.18926793 4.17372761 543 1519941900 2018.03.01 22:05 1501.30000000 1505.70000000 1500.80000000 1505.90000000 1502.52362336 4.09616531 468 1519942200 2018.03.01 22:10 1505.60000000 1510.40000000 1505.00000000 1511.90000000 1503.27375447 4.68010643 512 1519942500 2018.03.01 22:15 1510.60000000 1512.60000000 1509.20000000 1512.80000000 1504.16196833 5.42767200 444 1519942800 2018.03.01 22:20 1512.70000000 1508.80000000 1508.80000000 1513.70000000 1504.60368563 5.74861459 563 1519943100 2018.03.01 22:25 1508.70000000 1509.20000000 1507.90000000 1510.90000000 1505.04142986 6.01016603 509 1519943400 2018.03.01 22:30 1509.30000000 1506.40000000 1504.60000000 1510.50000000 1505.17081749 6.04549803 574 1519943700 2018.03.01 22:35 1506.30000000 1503.40000000 1503.30000000 1506.60000000 1505.00216821 5.78833318 478 1519944000 2018.03.01 22:40 1503.30000000 1504.80000000 1502.30000000 1506.40000000 1504.98291409 5.55860267 462 1519944300 2018.03.01 22:45 1504.70000000 1505.90000000 1503.90000000 1507.10000000 1505.07025561 5.30619131 640 1519944600 2018.03.01 22:50 1506.10000000 1504.70000000 1503.90000000 1507.20000000 1505.03499317 4.38986998 530 1519944900 2018.03.01 22:55 1504.80000000 1506.60000000 1504.60000000 1507.00000000 1505.18404144 4.08956605 544 1519945200 2018.03.01 23:00 1506.70000000 1505.90000000 1505.00000000 1507.80000000 1505.25222797 3.59926220 469 1519945500 2018.03.01 23:05 1506.00000000 1505.30000000 1505.30000000 1506.90000000 1505.25677768 3.51094690 236 1519945800 2018.03.01 23:10 1505.40000000 1504.70000000 1504.40000000 1507.60000000 1505.20375124 3.33988797 310 1519946100 2018.03.01 23:15 1504.90000000 1504.90000000 1504.90000000 1504.90000000 1505.17482255 2.97686635 1 1519947000 2018.03.01 23:30 1504.40000000 1504.40000000 1503.60000000 1504.50000000 1505.10102993 2.90249218 82 1519947300 2018.03.01 23:35 1504.60000000 1505.30000000 1504.40000000 1505.70000000 1505.11997946 2.70926739 53 1519947600 2018.03.01 23:40 1505.40000000 1505.20000000 1504.90000000 1505.50000000 1505.12760046 2.61539767 62 1519947900 2018.03.01 23:45 1505.10000000 1503.80000000 1503.70000000 1505.30000000 1505.00116232 2.67062443 44 1519948200 2018.03.01 23:50 1503.90000000 1504.80000000 1503.60000000 1504.80000000 1504.98200401 2.56229482 67 1519948500 2018.03.01 23:55 1505.10000000 1504.80000000 1504.80000000 1505.50000000 1504.96467029 2.56517451 66 1519959600 2018.03.02 03:00 1508.70000000 1507.90000000 1507.80000000 1508.90000000 1505.24422550 2.24718682 26 1519959900 2018.03.02 03:05 1507.80000000 1508.40000000 1507.70000000 1508.50000000 1505.54477545 1.61948189 27 1519960200 2018.03.02 03:10 1508.50000000 1507.60000000 1507.60000000 1508.70000000 1505.74051112 1.51051023 61 1519960500 2018.03.02 03:15 1507.70000000 1506.20000000 1506.20000000 1507.80000000 1505.78427197 1.30858066 52 1519960800 2018.03.02 03:20 1506.30000000 1506.30000000 1506.10000000 1506.90000000 1505.83338892 1.31629904 43 1519961100 2018.03.02 03:25 1506.20000000 1506.20000000 1505.50000000 1506.40000000 1505.86830427 1.20618218 47 1519961400 2018.03.02 03:30 1506.10000000 1507.20000000 1505.90000000 1507.70000000 1505.99513243 1.23232518 92 1519961700 2018.03.02 03:35 1507.30000000 1504.50000000 1503.70000000 1507.40000000 1505.85273887 1.25544313 115 1519962000 2018.03.02 03:40 1504.70000000 1506.20000000 1504.70000000 1506.30000000 1505.88581135 1.23273978 142 1519962300 2018.03.02 03:45 1506.30000000 1505.30000000 1505.20000000 1507.00000000 1505.83001980 1.22421541 124 1519962600 2018.03.02 03:50 1505.20000000 1505.50000000 1504.60000000 1505.70000000 1505.79858934 1.22404673 97 1519962900 2018.03.02 03:55 1505.60000000 1505.40000000 1505.20000000 1506.30000000 1505.76062845 1.22067117 90 1519963200 2018.03.02 04:00 1505.30000000 1504.80000000 1504.40000000 1505.40000000 1505.66914003 1.21803634 67 1519963500 2018.03.02 04:05 1504.70000000 1504.10000000 1503.90000000 1504.80000000 1505.51969812 1.26775619 78 1519963800 2018.03.02 04:10 1504.20000000 1504.80000000 1503.40000000 1504.80000000 1505.45115544 1.26565752 91 1519964100 2018.03.02 04:15 1504.70000000 1504.40000000 1503.90000000 1504.90000000 1505.35104540 1.30760546 82 1519964400 2018.03.02 04:20 1504.60000000 1505.20000000 1504.50000000 1505.60000000 1505.33666012 1.31118857 73 1519964700 2018.03.02 04:25 1505.30000000 1504.60000000 1504.40000000 1505.40000000 1505.26650202 1.29830292 78 1519965000 2018.03.02 04:30 1504.50000000 1502.30000000 1502.30000000 1504.50000000 1504.98397801 1.54094206 96 1519965300 2018.03.02 04:35 1502.20000000 1501.30000000 1501.10000000 1502.70000000 1504.63312297 1.86371616 84 1519965600 2018.03.02 04:40 1501.40000000 1501.30000000 1500.50000000 1501.70000000 1504.31568268 1.96971596 110 1519965900 2018.03.02 04:45 1501.20000000 1500.30000000 1499.40000000 1501.20000000 1503.93323671 2.06714484 142 1519966200 2018.03.02 04:50 1500.40000000 1502.10000000 1500.10000000 1502.10000000 1503.75864274 1.99056252 99 1519966500 2018.03.02 04:55 1501.80000000 1501.40000000 1500.40000000 1501.80000000 1503.53401010 2.04285667 87 1519966800 2018.03.02 05:00 1501.50000000 1502.20000000 1501.20000000 1502.70000000 1503.40696152 2.00070517 133 1519967100 2018.03.02 05:05 1502.30000000 1501.90000000 1501.10000000 1502.80000000 1503.26344137 1.96023165 70 1519967400 2018.03.02 05:10 1502.00000000 1500.90000000 1499.90000000 1502.10000000 1503.03835172 1.86289342 96 1519967700 2018.03.02 05:15 1500.80000000 1500.90000000 1500.30000000 1501.40000000 1502.83469917 1.92816539 84 1519968000 2018.03.02 05:20 1500.80000000 1501.80000000 1500.80000000 1502.00000000 1502.73615640 1.80341499 84 1519968300 2018.03.02 05:25 1501.70000000 1503.50000000 1501.60000000 1503.60000000 1502.80890341 1.71148338 115 1519968600 2018.03.02 05:30 1503.40000000 1503.60000000 1502.40000000 1504.10000000 1502.88424594 1.61225237 112 1519968900 2018.03.02 05:35 1503.40000000 1502.70000000 1502.70000000 1503.80000000 1502.86669871 1.50951034 83 1519969200 2018.03.02 05:40 1502.80000000 1501.20000000 1500.70000000 1503.40000000 1502.70796550 1.46538438 96 1519969500 2018.03.02 05:45 1501.10000000 1501.30000000 1500.80000000 1501.60000000 1502.57387354 1.44254921 71 1519969800 2018.03.02 05:50 1501.40000000 1501.20000000 1500.90000000 1501.40000000 1502.44302844 1.35946039 30 1519970100 2018.03.02 05:55 1501.30000000 1500.30000000 1499.90000000 1501.50000000 1502.23893050 1.32177448 93 1519970400 2018.03.02 06:00 1500.40000000 1500.90000000 1500.30000000 1501.10000000 1502.11141331 1.13965813 34 1519970700 2018.03.02 06:05 1501.10000000 1501.50000000 1500.90000000 1501.60000000 1502.05318347 0.97733528 46 1519971000 2018.03.02 06:10 1501.60000000 1502.10000000 1501.20000000 1502.40000000 1502.05764219 0.97781935 53 1519971300 2018.03.02 06:15 1502.20000000 1502.10000000 1501.90000000 1502.40000000 1502.06167626 0.96475065 45 1519971600 2018.03.02 06:20 1502.00000000 1502.60000000 1501.60000000 1502.90000000 1502.11294519 0.97640999 52 1519971900 2018.03.02 06:25 1502.70000000 1504.10000000 1502.60000000 1504.10000000 1502.30218851 1.04746835 108 1519972200 2018.03.02 06:30 1504.00000000 1504.60000000 1503.60000000 1504.60000000 1502.52102770 1.23360757 74 1519972500 2018.03.02 06:35 1504.70000000 1503.70000000 1503.60000000 1504.80000000 1502.63331077 1.27407072 80 1519972800 2018.03.02 06:40 1503.90000000 1503.80000000 1503.40000000 1504.20000000 1502.74442403 1.33521079 59 1519973100 2018.03.02 06:45 1503.70000000 1504.10000000 1503.20000000 1504.70000000 1502.87352651 1.39957682 75 1519973400 2018.03.02 06:50 1504.00000000 1503.70000000 1503.40000000 1504.40000000 1502.95223827 1.36586478 65 1519973700 2018.03.02 06:55 1503.80000000 1503.10000000 1503.10000000 1504.10000000 1502.96631081 1.29087053 46 1519974000 2018.03.02 07:00 1503.20000000 1504.30000000 1502.90000000 1504.60000000 1503.09332883 1.32889970 91 1519974300 2018.03.02 07:05 1504.20000000 1504.40000000 1503.40000000 1504.40000000 1503.21777370 1.39293899 101 1519974600 2018.03.02 07:10 1504.20000000 1503.20000000 1502.70000000 1504.20000000 1503.21608097 1.38974540 102 1519974900 2018.03.02 07:15 1503.30000000 1503.20000000 1502.90000000 1503.80000000 1503.21454945 1.38445809 70 1519975200 2018.03.02 07:20 1503.30000000 1503.40000000 1503.10000000 1504.10000000 1503.23221141 1.31440210 43 1519975500 2018.03.02 07:25 1503.50000000 1503.80000000 1503.20000000 1503.80000000 1503.28628651 1.25880781 44 1519975800 2018.03.02 07:30 1503.70000000 1503.40000000 1502.90000000 1503.80000000 1503.29711637 1.17108555 64 1519976100 2018.03.02 07:35 1503.60000000 1503.90000000 1503.30000000 1504.10000000 1503.35453386 0.97160655 50 1519976400 2018.03.02 07:40 1503.80000000 1504.40000000 1503.70000000 1504.40000000 1503.45410206 0.82725615 56 1519976700 2018.03.02 07:45 1504.50000000 1504.10000000 1504.10000000 1504.60000000 1503.51561615 0.70719208 43 1519977000 2018.03.02 07:50 1504.20000000 1502.80000000 1502.70000000 1504.50000000 1503.44746223 0.66816571 71 1519977300 2018.03.02 07:55 1502.90000000 1503.40000000 1502.30000000 1503.40000000 1503.44294202 0.59839686 107 1519977600 2018.03.02 08:00 1503.30000000 1502.90000000 1502.80000000 1503.40000000 1503.39123325 0.60671237 55 1519977900 2018.03.02 08:05 1503.00000000 1503.60000000 1503.00000000 1504.10000000 1503.41111580 0.57764729 43 1519978200 2018.03.02 08:10 1503.50000000 1504.30000000 1503.50000000 1504.80000000 1503.49577144 0.51477944 49 1519978500 2018.03.02 08:15 1504.20000000 1504.60000000 1503.70000000 1504.60000000 1503.60093606 0.53644778 42 1519978800 2018.03.02 08:20 1504.70000000 1504.70000000 1504.60000000 1505.40000000 1503.70560882 0.56815694 50 1519979100 2018.03.02 08:25 1504.80000000 1504.20000000 1504.20000000 1504.90000000 1503.75269369 0.56868226 27 1519979400 2018.03.02 08:30 1504.10000000 1504.30000000 1504.00000000 1504.40000000 1503.80481810 0.57967509 49 1519979700 2018.03.02 08:35 1504.20000000 1504.10000000 1503.90000000 1504.40000000 1503.83293067 0.56017083 53 1519980000 2018.03.02 08:40 1504.20000000 1504.40000000 1504.00000000 1504.40000000 1503.88693727 0.56523888 61 1519980300 2018.03.02 08:45 1504.30000000 1504.60000000 1503.80000000 1504.70000000 1503.95484801 0.58253555 65 1519980600 2018.03.02 08:50 1504.50000000 1504.80000000 1504.20000000 1504.90000000 1504.03533867 0.59551329 59 1519980900 2018.03.02 08:55 1504.90000000 1505.30000000 1504.60000000 1505.30000000 1504.15578261 0.64085097 19 1519981200 2018.03.02 09:00 1505.40000000 1505.80000000 1504.40000000 1506.70000000 1504.31237474 0.73305564 170 1519981500 2018.03.02 09:05 1505.90000000 1505.40000000 1504.40000000 1505.90000000 1504.41595810 0.77912906 146 1519981800 2018.03.02 09:10 1505.50000000 1506.10000000 1505.30000000 1506.20000000 1504.57634304 0.85608829 63 1519982100 2018.03.02 09:15 1505.90000000 1505.90000000 1505.30000000 1506.10000000 1504.70240561 0.91462572 63 1519982400 2018.03.02 09:20 1505.80000000 1504.90000000 1504.40000000 1505.80000000 1504.72122412 0.91734161 70 1519982700 2018.03.02 09:25 1504.80000000 1503.90000000 1503.60000000 1505.10000000 1504.64301230 0.90964417 88 1519983000 2018.03.02 09:30 1504.00000000 1503.10000000 1502.70000000 1504.00000000 1504.49605875 0.87214321 110 1519983300 2018.03.02 09:35 1503.00000000 1503.90000000 1502.50000000 1504.30000000 1504.43929125 0.85237448 98 1519983600 2018.03.02 09:40 1503.80000000 1503.90000000 1503.40000000 1504.30000000 1504.38793018 0.80045750 74 1519983900 2018.03.02 09:45 1504.10000000 1503.80000000 1503.40000000 1504.30000000 1504.33193683 0.80861478 63 1519984200 2018.03.02 09:50 1503.70000000 1503.70000000 1503.50000000 1504.20000000 1504.27175237 0.84026880 43 1519984500 2018.03.02 09:55 1503.80000000 1503.10000000 1502.30000000 1504.10000000 1504.16015690 0.91191825 119 1519984800 2018.03.02 10:00 1503.00000000 1502.50000000 1502.50000000 1505.40000000 1504.00204672 1.02514790 319 1519985100 2018.03.02 10:05 1502.60000000 1503.70000000 1502.60000000 1504.40000000 1503.97328037 1.03679896 201 1519985400 2018.03.02 10:10 1503.60000000 1505.40000000 1503.40000000 1505.60000000 1504.10915843 1.03431817 168 1519985700 2018.03.02 10:15 1505.30000000 1506.30000000 1505.00000000 1506.40000000 1504.31781001 1.08618723 114 1519986000 2018.03.02 10:20 1506.20000000 1507.10000000 1506.10000000 1508.30000000 1504.58278048 1.20638421 194 1519986300 2018.03.02 10:25 1507.20000000 1506.70000000 1505.50000000 1507.40000000 1504.78442044 1.28321945 130 1519986600 2018.03.02 10:30 1506.60000000 1506.60000000 1505.90000000 1507.10000000 1504.95733278 1.34794176 112 1519986900 2018.03.02 10:35 1506.50000000 1506.90000000 1506.30000000 1507.70000000 1505.14234870 1.42907959 149 1519987200 2018.03.02 10:40 1506.80000000 1505.20000000 1505.20000000 1506.80000000 1505.14783930 1.42247880 138 1519987500 2018.03.02 10:45 1505.30000000 1504.10000000 1504.00000000 1505.30000000 1505.04804508 1.42256204 154 1519987800 2018.03.02 10:50 1504.00000000 1504.10000000 1503.60000000 1504.70000000 1504.95775507 1.40207606 121 1519988100 2018.03.02 10:55 1504.20000000 1502.20000000 1502.20000000 1504.30000000 1504.69511173 1.46938977 163 1519988400 2018.03.02 11:00 1502.10000000 1501.70000000 1501.40000000 1503.40000000 1504.40986300 1.58609455 122 1519988700 2018.03.02 11:05 1501.60000000 1501.90000000 1501.30000000 1502.70000000 1504.17082843 1.67925388 118 1519989000 2018.03.02 11:10 1501.80000000 1501.60000000 1500.90000000 1501.90000000 1503.92598762 1.78242623 175 1519989300 2018.03.02 11:15 1501.40000000 1500.90000000 1500.40000000 1502.30000000 1503.63779833 1.94958926 159 1519989600 2018.03.02 11:20 1501.00000000 1501.00000000 1500.80000000 1502.40000000 1503.38657944 2.08632972 149 1519989900 2018.03.02 11:25 1501.10000000 1500.90000000 1499.90000000 1501.20000000 1503.14976235 2.21264536 176 1519990200 2018.03.02 11:30 1500.80000000 1499.30000000 1498.80000000 1501.10000000 1502.78311832 2.46108617 155 1519990500 2018.03.02 11:35 1499.20000000 1500.90000000 1498.90000000 1500.90000000 1502.60377371 2.54962721 147 1519990800 2018.03.02 11:40 1500.80000000 1500.00000000 1499.90000000 1500.90000000 1502.35579527 2.69411077 93 1519991100 2018.03.02 11:45 1499.90000000 1499.30000000 1499.30000000 1500.20000000 1502.06476714 2.85579400 102 1519991400 2018.03.02 11:50 1499.20000000 1499.10000000 1498.70000000 1499.40000000 1501.78240837 2.92029808 115 1519991700 2018.03.02 11:55 1499.00000000 1499.10000000 1498.70000000 1499.90000000 1501.52694091 2.87465054 137 1519992000 2018.03.02 12:00 1499.00000000 1497.90000000 1497.90000000 1499.40000000 1501.18151796 2.79173851 164 1519992300 2018.03.02 12:05 1498.10000000 1498.70000000 1497.70000000 1498.70000000 1500.94518292 2.61122507 142 1519992600 2018.03.02 12:10 1498.80000000 1499.40000000 1498.30000000 1499.40000000 1500.79802264 2.33208605 134 1519992900 2018.03.02 12:15 1499.30000000 1498.60000000 1498.60000000 1499.80000000 1500.58868715 1.96495292 152 1519993200 2018.03.02 12:20 1498.70000000 1498.40000000 1498.10000000 1499.30000000 1500.38024076 1.73927110 183 1519993500 2018.03.02 12:25 1498.30000000 1499.20000000 1498.30000000 1499.60000000 1500.26783687 1.54183174 102 1519993800 2018.03.02 12:30 1499.10000000 1499.60000000 1498.60000000 1500.20000000 1500.20423336 1.27802123 212 1519994100 2018.03.02 12:35 1499.70000000 1499.30000000 1499.20000000 1501.30000000 1500.11811590 1.19153198 177 1519994400 2018.03.02 12:40 1499.20000000 1497.90000000 1497.80000000 1499.20000000 1499.90686677 1.17791364 175 1519994700 2018.03.02 12:45 1498.00000000 1497.70000000 1497.20000000 1498.10000000 1499.69668898 1.13149867 92 1519995000 2018.03.02 12:50 1497.80000000 1497.60000000 1495.90000000 1497.90000000 1499.49700431 1.08464336 242 1519995300 2018.03.02 12:55 1497.50000000 1496.40000000 1495.90000000 1498.30000000 1499.20205152 1.16630325 236 1519995600 2018.03.02 13:00 1496.60000000 1494.60000000 1494.60000000 1496.90000000 1498.76376090 1.41605193 217 1519995900 2018.03.02 13:05 1494.70000000 1495.40000000 1493.90000000 1495.40000000 1498.44340272 1.49169289 187 1519996200 2018.03.02 13:10 1495.30000000 1494.80000000 1493.90000000 1495.50000000 1498.09641198 1.67337820 234 1519996500 2018.03.02 13:15 1494.90000000 1497.20000000 1494.70000000 1497.30000000 1498.01103941 1.56201827 138 1519996800 2018.03.02 13:20 1497.30000000 1495.40000000 1495.10000000 1497.30000000 1497.76236899 1.59056935 215 1519997100 2018.03.02 13:25 1495.30000000 1493.50000000 1493.40000000 1495.60000000 1497.35642909 1.80658274 152 1519997400 2018.03.02 13:30 1493.40000000 1493.70000000 1492.60000000 1494.50000000 1497.00819775 1.95101517 182 1519997700 2018.03.02 13:35 1493.50000000 1495.10000000 1493.30000000 1495.20000000 1496.82646463 1.95116784 145 1519998000 2018.03.02 13:40 1495.00000000 1494.90000000 1493.90000000 1495.40000000 1496.64299181 1.99615448 136 1519998300 2018.03.02 13:45 1494.80000000 1495.50000000 1494.50000000 1496.10000000 1496.53413544 1.96591667 116 1519998600 2018.03.02 13:50 1495.40000000 1496.10000000 1495.30000000 1496.70000000 1496.49278921 1.86177361 188 1519998900 2018.03.02 13:55 1496.20000000 1496.90000000 1496.10000000 1497.40000000 1496.53157119 1.80458373 223 1519999200 2018.03.02 14:00 1496.80000000 1494.90000000 1494.60000000 1497.10000000 1496.37618346 1.77836707 163 1519999500 2018.03.02 14:05 1495.00000000 1497.60000000 1494.90000000 1497.90000000 1496.49273742 1.70066688 155 1519999800 2018.03.02 14:10 1497.50000000 1497.30000000 1496.80000000 1498.70000000 1496.56961957 1.58427742 134 1520000100 2018.03.02 14:15 1497.40000000 1498.40000000 1497.10000000 1499.00000000 1496.74394151 1.58681891 144 1520000400 2018.03.02 14:20 1498.60000000 1498.40000000 1497.60000000 1499.20000000 1496.90166137 1.68099989 143 1520000700 2018.03.02 14:25 1498.30000000 1497.90000000 1497.60000000 1498.90000000 1496.99674124 1.73465112 136 1520001000 2018.03.02 14:30 1498.00000000 1497.90000000 1497.70000000 1498.40000000 1497.08276588 1.78722031 115 1520001300 2018.03.02 14:35 1498.20000000 1496.60000000 1496.20000000 1498.90000000 1497.03678818 1.75917714 179 1520001600 2018.03.02 14:40 1496.50000000 1495.50000000 1494.80000000 1496.50000000 1496.89042740 1.63637793 147 1520001900 2018.03.02 14:45 1495.40000000 1494.20000000 1493.40000000 1495.50000000 1496.63419622 1.60749791 220 1520002200 2018.03.02 14:50 1494.10000000 1492.70000000 1492.60000000 1495.20000000 1496.25951086 1.68630698 152 1520002500 2018.03.02 14:55 1492.80000000 1491.70000000 1491.40000000 1492.90000000 1495.82527173 1.88419414 207 1520002800 2018.03.02 15:00 1491.80000000 1491.40000000 1489.70000000 1492.80000000 1495.40381728 2.10527309 313 1520003100 2018.03.02 15:05 1491.20000000 1494.10000000 1491.10000000 1494.60000000 1495.27964421 2.09408336 251 1520003400 2018.03.02 15:10 1494.20000000 1494.70000000 1493.20000000 1495.60000000 1495.22444000 2.07714567 189 1520003700 2018.03.02 15:15 1494.80000000 1493.90000000 1493.90000000 1495.40000000 1495.09830286 2.12001472 166 1520004000 2018.03.02 15:20 1494.10000000 1492.90000000 1492.80000000 1495.30000000 1494.88894068 2.21739604 225 1520004300 2018.03.02 15:25 1493.00000000 1492.90000000 1491.40000000 1493.60000000 1494.69951776 2.29947362 208 1520004600 2018.03.02 15:30 1492.80000000 1494.80000000 1492.60000000 1494.90000000 1494.70908749 2.27593035 180 1520004900 2018.03.02 15:35 1494.90000000 1494.40000000 1493.30000000 1495.00000000 1494.67965059 2.22914796 280 1520005200 2018.03.02 15:40 1494.60000000 1495.20000000 1494.00000000 1495.40000000 1494.72920768 2.22227959 168 1520005500 2018.03.02 15:45 1495.10000000 1493.90000000 1492.10000000 1495.20000000 1494.65023552 2.14484579 243 1520005800 2018.03.02 15:50 1494.10000000 1495.90000000 1494.10000000 1497.10000000 1494.76926071 2.07105007 242 1520006100 2018.03.02 15:55 1495.80000000 1494.80000000 1494.20000000 1496.80000000 1494.77218826 1.90542775 190 1520006400 2018.03.02 16:00 1494.70000000 1494.60000000 1493.40000000 1495.20000000 1494.75578938 1.72204187 190 1520006700 2018.03.02 16:05 1494.50000000 1494.30000000 1493.60000000 1495.10000000 1494.71238086 1.56382951 203 1520007000 2018.03.02 16:10 1494.20000000 1492.90000000 1492.30000000 1494.40000000 1494.53977316 1.38195037 170 1520007300 2018.03.02 16:15 1493.10000000 1491.90000000 1491.40000000 1493.30000000 1494.28836620 1.32469465 191 1520007600 2018.03.02 16:20 1492.00000000 1492.30000000 1492.00000000 1493.30000000 1494.09899799 1.29716972 181 1520007900 2018.03.02 16:25 1492.40000000 1494.40000000 1492.40000000 1494.40000000 1494.12766484 1.30813882 170 1520008200 2018.03.02 16:30 1494.20000000 1494.40000000 1492.40000000 1496.60000000 1494.15360153 1.27759545 811 1520008500 2018.03.02 16:35 1494.60000000 1494.40000000 1494.10000000 1496.70000000 1494.17706805 1.16038615 662 1520008800 2018.03.02 16:40 1494.50000000 1492.10000000 1491.80000000 1497.60000000 1493.97925204 1.05921703 623 1520009100 2018.03.02 16:45 1492.00000000 1494.90000000 1491.10000000 1496.90000000 1494.06694232 1.08220098 609 1520009400 2018.03.02 16:50 1494.70000000 1495.70000000 1494.50000000 1497.30000000 1494.22247163 1.14897577 617 1520009700 2018.03.02 16:55 1495.90000000 1499.40000000 1494.80000000 1500.20000000 1494.71556957 1.67840471 457 1520010000 2018.03.02 17:00 1499.50000000 1500.30000000 1498.00000000 1501.60000000 1495.24742008 2.13015017 522 1520010300 2018.03.02 17:05 1500.10000000 1500.90000000 1497.90000000 1501.40000000 1495.78576103 2.51695376 498 1520010600 2018.03.02 17:10 1501.10000000 1500.70000000 1497.90000000 1501.90000000 1496.25378379 2.84643176 522 1520010900 2018.03.02 17:15 1500.40000000 1499.10000000 1497.90000000 1501.10000000 1496.52485200 2.95983153 501 1520011200 2018.03.02 17:20 1498.90000000 1498.70000000 1497.40000000 1500.80000000 1496.73200895 3.04317614 500 1520011500 2018.03.02 17:25 1498.80000000 1500.70000000 1498.60000000 1501.90000000 1497.10991286 3.20195682 457 1520011800 2018.03.02 17:30 1500.60000000 1503.60000000 1499.40000000 1504.20000000 1497.72801640 3.66268264 497 1520012100 2018.03.02 17:35 1503.40000000 1503.30000000 1501.40000000 1504.20000000 1498.25868150 3.95821861 469 1520012400 2018.03.02 17:40 1503.20000000 1507.40000000 1503.10000000 1507.40000000 1499.12928326 4.59711478 358 1520012700 2018.03.02 17:45 1507.30000000 1507.80000000 1505.40000000 1508.60000000 1499.95506581 5.08613803 368 1520013000 2018.03.02 17:50 1507.90000000 1507.30000000 1505.40000000 1508.10000000 1500.65458335 5.28696197 432 1520013300 2018.03.02 17:55 1507.40000000 1505.60000000 1505.40000000 1508.60000000 1501.12557541 5.14886617 450 1520013600 2018.03.02 18:00 1505.40000000 1507.30000000 1505.40000000 1508.00000000 1501.71361585 5.07164535 396 1520013900 2018.03.02 18:05 1507.20000000 1506.60000000 1506.20000000 1507.60000000 1502.17898577 5.01123016 379 1520014200 2018.03.02 18:10 1506.50000000 1505.70000000 1504.90000000 1506.80000000 1502.51432046 4.81914909 388 1520014500 2018.03.02 18:15 1505.90000000 1504.90000000 1504.30000000 1507.10000000 1502.74152803 4.52289268 381 1520014800 2018.03.02 18:20 1504.80000000 1509.90000000 1504.70000000 1510.20000000 1503.42328727 4.18122444 427 1520015100 2018.03.02 18:25 1510.00000000 1513.40000000 1509.90000000 1514.00000000 1504.37345039 4.33537216 408 1520015400 2018.03.02 18:30 1513.30000000 1513.30000000 1512.40000000 1515.10000000 1505.22359797 4.36167069 396 1520015700 2018.03.02 18:35 1513.40000000 1513.90000000 1512.40000000 1514.20000000 1506.04992197 4.61361217 392 1520016000 2018.03.02 18:40 1513.80000000 1514.80000000 1513.70000000 1516.70000000 1506.88326274 4.88158318 391 1520016300 2018.03.02 18:45 1514.90000000 1518.40000000 1514.60000000 1518.90000000 1507.98009486 5.41805898 351 1520016600 2018.03.02 18:50 1518.50000000 1517.70000000 1517.40000000 1519.40000000 1508.90580011 5.68373309 447 1520016900 2018.03.02 18:55 1517.60000000 1519.90000000 1516.70000000 1519.90000000 1509.95286676 5.86676212 381 1520017200 2018.03.02 19:00 1519.80000000 1519.60000000 1518.80000000 1521.10000000 1510.87164136 5.77904647 405 1520017500 2018.03.02 19:05 1519.70000000 1519.10000000 1517.70000000 1519.80000000 1511.65529456 5.66230304 408 1520017800 2018.03.02 19:10 1519.00000000 1519.50000000 1517.40000000 1519.80000000 1512.40240937 5.68164075 359 1520018100 2018.03.02 19:15 1519.60000000 1520.00000000 1518.60000000 1520.90000000 1513.12598943 5.59060864 398 1520018400 2018.03.02 19:20 1519.90000000 1522.90000000 1519.70000000 1523.00000000 1514.05684758 5.89794224 392 1520018700 2018.03.02 19:25 1523.20000000 1523.40000000 1521.80000000 1524.20000000 1514.94667162 6.14827230 341 1520019000 2018.03.02 19:30 1523.50000000 1521.70000000 1520.80000000 1523.90000000 1515.58984575 6.13656915 357 1520019300 2018.03.02 19:35 1521.60000000 1521.40000000 1521.00000000 1523.50000000 1516.14319377 5.87988200 430 1520019600 2018.03.02 19:40 1521.20000000 1523.40000000 1521.20000000 1524.80000000 1516.83431817 5.77191342 375 1520019900 2018.03.02 19:45 1523.60000000 1524.60000000 1523.30000000 1525.90000000 1517.57390692 5.55341687 335 1520020200 2018.03.02 19:50 1524.70000000 1526.40000000 1524.60000000 1526.80000000 1518.41448721 5.19489366 331 1520020500 2018.03.02 19:55 1526.50000000 1526.40000000 1524.70000000 1528.00000000 1519.17501224 4.47139435 342 1520020800 2018.03.02 20:00 1526.50000000 1524.70000000 1524.30000000 1527.10000000 1519.70120155 4.04848611 428 1520021100 2018.03.02 20:05 1524.60000000 1523.10000000 1522.60000000 1525.20000000 1520.02489664 3.79924553 351 1520021400 2018.03.02 20:10 1523.00000000 1519.70000000 1519.10000000 1523.00000000 1519.99395410 3.49878423 367 1520021700 2018.03.02 20:15 1519.80000000 1521.70000000 1519.70000000 1522.40000000 1520.15643467 3.17697928 313 1520022000 2018.03.02 20:20 1521.60000000 1518.90000000 1518.90000000 1522.10000000 1520.03677422 3.01717353 399 1520022300 2018.03.02 20:25 1519.00000000 1520.10000000 1518.40000000 1521.10000000 1520.04279572 2.99156650 294 1520022600 2018.03.02 20:30 1520.20000000 1518.60000000 1517.90000000 1521.70000000 1519.90538661 3.04442847 429 1520022900 2018.03.02 20:35 1518.50000000 1519.10000000 1516.90000000 1519.50000000 1519.82868312 3.09587893 344 1520023200 2018.03.02 20:40 1519.20000000 1521.40000000 1518.90000000 1521.40000000 1519.97833235 3.02261306 356 1520023500 2018.03.02 20:45 1521.30000000 1524.40000000 1521.00000000 1524.80000000 1520.39944355 2.91390783 364 1520023800 2018.03.02 20:50 1524.50000000 1523.30000000 1522.90000000 1524.80000000 1520.67568702 2.81415131 230 1520024100 2018.03.02 20:55 1523.20000000 1523.20000000 1521.60000000 1523.50000000 1520.91609778 2.72659529 282 1520024400 2018.03.02 21:00 1523.30000000 1524.40000000 1522.30000000 1525.40000000 1521.24789799 2.62806743 335 1520024700 2018.03.02 21:05 1524.50000000 1524.90000000 1524.00000000 1525.60000000 1521.59571723 2.55799275 304 1520025000 2018.03.02 21:10 1525.10000000 1526.70000000 1525.10000000 1527.10000000 1522.08183940 2.62516306 331 1520025300 2018.03.02 21:15 1526.60000000 1525.80000000 1525.40000000 1527.60000000 1522.43594993 2.64693719 375 1520025600 2018.03.02 21:20 1525.90000000 1523.90000000 1523.80000000 1526.40000000 1522.57538327 2.62887800 375 1520025900 2018.03.02 21:25 1524.00000000 1524.30000000 1523.30000000 1525.50000000 1522.73963249 2.59342013 405 1520026200 2018.03.02 21:30 1524.40000000 1522.60000000 1522.50000000 1524.90000000 1522.72633415 2.46176087 337 1520026500 2018.03.02 21:35 1522.50000000 1526.00000000 1522.30000000 1526.00000000 1523.03811185 2.43878009 317 1520026800 2018.03.02 21:40 1526.10000000 1526.10000000 1525.40000000 1527.10000000 1523.32972025 2.53733425 389 1520027100 2018.03.02 21:45 1526.20000000 1526.60000000 1525.40000000 1526.80000000 1523.64117546 2.68693248 314 1520027400 2018.03.02 21:50 1526.70000000 1526.80000000 1526.10000000 1528.20000000 1523.94201590 2.67458781 388 1520027700 2018.03.02 21:55 1526.70000000 1524.40000000 1524.40000000 1526.80000000 1523.98563343 2.63562038 306 1520028000 2018.03.02 22:00 1524.20000000 1523.60000000 1521.40000000 1524.50000000 1523.94890644 2.37680353 386 1520028300 2018.03.02 22:05 1523.70000000 1523.70000000 1520.80000000 1524.20000000 1523.92520106 2.21677669 374 1520028600 2018.03.02 22:10 1523.80000000 1524.40000000 1523.00000000 1524.60000000 1523.97042001 1.86478947 362 1520028900 2018.03.02 22:15 1524.30000000 1526.60000000 1523.60000000 1527.40000000 1524.22085620 1.53523804 407 1520029200 2018.03.02 22:20 1526.70000000 1527.40000000 1525.90000000 1527.90000000 1524.52363180 1.45311855 281 1520029500 2018.03.02 22:25 1527.30000000 1527.70000000 1526.60000000 1528.70000000 1524.82614305 1.53165006 424 1520029800 2018.03.02 22:30 1527.80000000 1529.90000000 1527.20000000 1530.90000000 1525.30936753 1.77405679 352 1520030100 2018.03.02 22:35 1530.10000000 1531.80000000 1529.00000000 1531.90000000 1525.92752300 2.16975999 290 1520030400 2018.03.02 22:40 1531.90000000 1533.70000000 1530.40000000 1533.80000000 1526.66775890 2.74620617 355 1520030700 2018.03.02 22:45 1533.80000000 1531.10000000 1529.30000000 1533.90000000 1527.08987710 2.92516548 405 1520031000 2018.03.02 22:50 1531.30000000 1533.40000000 1531.30000000 1533.90000000 1527.69084119 3.31980095 370 1520031300 2018.03.02 22:55 1533.30000000 1531.20000000 1531.00000000 1535.10000000 1528.02504679 3.44350063 459 1520031600 2018.03.02 23:00 1531.00000000 1530.70000000 1530.40000000 1531.40000000 1528.27980424 3.41264323 403 1520031900 2018.03.02 23:05 1530.60000000 1530.10000000 1529.70000000 1530.80000000 1528.45315622 3.34440502 196 1520032200 2018.03.02 23:10 1530.00000000 1530.30000000 1528.80000000 1530.40000000 1528.62904610 3.12029224 215 1520218800 2018.03.05 03:00 1522.80000000 1522.30000000 1522.20000000 1523.30000000 1528.02627981 3.33271065 52 1520219100 2018.03.05 03:05 1522.20000000 1522.20000000 1521.90000000 1522.90000000 1527.47139601 3.57504061 58 1520219400 2018.03.05 03:10 1522.10000000 1521.90000000 1521.40000000 1522.70000000 1526.94078687 3.84404312 103 1520219700 2018.03.05 03:15 1521.80000000 1523.10000000 1521.10000000 1523.60000000 1526.57499764 4.00473211 134 1520220000 2018.03.05 03:20 1523.20000000 1522.70000000 1522.40000000 1524.10000000 1526.20595025 4.15810940 68 1520220300 2018.03.05 03:25 1522.90000000 1522.70000000 1522.30000000 1523.20000000 1525.87205023 4.29383931 53 1520220600 2018.03.05 03:30 1522.90000000 1525.40000000 1522.90000000 1525.60000000 1525.82709306 4.28420479 129 1520220900 2018.03.05 03:35 1525.30000000 1525.00000000 1524.80000000 1525.40000000 1525.74832229 4.30699902 67 1520221200 2018.03.05 03:40 1524.90000000 1525.10000000 1524.90000000 1525.60000000 1525.68657731 4.32907780 61 1520221500 2018.03.05 03:45 1525.20000000 1525.20000000 1525.20000000 1526.40000000 1525.64023662 4.33074201 87 1520221800 2018.03.05 03:50 1525.30000000 1523.40000000 1523.20000000 1525.30000000 1525.42688075 4.40970277 101 1520222100 2018.03.05 03:55 1523.30000000 1521.90000000 1521.90000000 1523.40000000 1525.09098734 4.47305273 121 1520222400 2018.03.05 04:00 1521.80000000 1522.60000000 1520.80000000 1522.60000000 1524.85375045 4.31860948 151 1520222700 2018.03.05 04:05 1522.70000000 1521.00000000 1520.90000000 1522.70000000 1524.48672660 4.01708209 99 1520223000 2018.03.05 04:10 1520.90000000 1522.20000000 1520.90000000 1522.20000000 1524.26894312 3.81246611 98 1520223300 2018.03.05 04:15 1522.00000000 1521.70000000 1521.50000000 1522.40000000 1524.02428187 3.29941025 87 1520223600 2018.03.05 04:20 1521.60000000 1520.30000000 1519.90000000 1521.60000000 1523.66958836 3.01770834 90 1520223900 2018.03.05 04:25 1520.40000000 1521.60000000 1520.30000000 1521.90000000 1523.47248470 2.61441832 126 1520224200 2018.03.05 04:30 1521.50000000 1521.20000000 1520.50000000 1521.50000000 1523.25605759 2.18597235 109 1520224500 2018.03.05 04:35 1521.30000000 1519.90000000 1519.80000000 1521.60000000 1522.93643306 1.58882761 121 1520224800 2018.03.05 04:40 1519.80000000 1518.90000000 1518.70000000 1520.70000000 1522.55201086 1.74760044 91 1520225100 2018.03.05 04:45 1518.80000000 1519.70000000 1518.60000000 1519.90000000 1522.28039078 1.83790752 88 1520225400 2018.03.05 04:50 1519.80000000 1520.00000000 1519.20000000 1520.20000000 1522.06321070 1.90636821 89 1520225700 2018.03.05 04:55 1519.90000000 1519.90000000 1519.70000000 1520.40000000 1521.85719064 1.95936390 83 1520226000 2018.03.05 05:00 1519.70000000 1518.80000000 1518.70000000 1519.80000000 1521.56602962 2.08253227 126 1520226300 2018.03.05 05:05 1518.90000000 1519.50000000 1518.30000000 1519.90000000 1521.36926490 2.13628983 106 1520226600 2018.03.05 05:10 1519.60000000 1518.60000000 1518.40000000 1519.60000000 1521.10552538 2.04476016 73 1520226900 2018.03.05 05:15 1518.50000000 1518.70000000 1518.40000000 1519.00000000 1520.87642773 1.92892238 68 1520227200 2018.03.05 05:20 1519.00000000 1519.50000000 1518.90000000 1519.90000000 1520.74533937 1.70362417 60 1520227500 2018.03.05 05:25 1519.60000000 1520.40000000 1519.60000000 1520.50000000 1520.71244991 1.37854415 56 1520227800 2018.03.05 05:30 1520.30000000 1519.70000000 1519.40000000 1520.40000000 1520.61602611 1.23337433 92 1520228100 2018.03.05 05:35 1519.80000000 1520.40000000 1519.70000000 1520.60000000 1520.59545219 1.19400808 53 1520228400 2018.03.05 05:40 1520.30000000 1520.70000000 1520.00000000 1520.90000000 1520.60540913 1.11110744 65 1520228700 2018.03.05 05:45 1520.60000000 1519.90000000 1519.20000000 1520.60000000 1520.53822731 1.08883987 45 1520229000 2018.03.05 05:50 1520.00000000 1519.90000000 1519.70000000 1520.40000000 1520.47744375 1.00093636 49 1520229300 2018.03.05 05:55 1520.00000000 1520.00000000 1519.80000000 1520.80000000 1520.43197292 0.94142132 73 1520229600 2018.03.05 06:00 1520.10000000 1520.60000000 1519.80000000 1520.60000000 1520.44797550 0.95092424 44 1520229900 2018.03.05 06:05 1520.70000000 1520.30000000 1520.30000000 1520.80000000 1520.43388259 0.90651762 34 1520230200 2018.03.05 06:10 1520.40000000 1520.50000000 1520.30000000 1520.90000000 1520.44017949 0.89483606 45 1520230500 2018.03.05 06:15 1520.60000000 1520.10000000 1519.70000000 1520.60000000 1520.40778144 0.86707581 57 1520230800 2018.03.05 06:20 1520.00000000 1520.00000000 1519.90000000 1520.40000000 1520.36894511 0.77809070 28 1520231100 2018.03.05 06:25 1520.10000000 1519.90000000 1519.90000000 1520.20000000 1520.32428368 0.74261272 26 1520231400 2018.03.05 06:30 1519.80000000 1519.60000000 1518.60000000 1519.80000000 1520.25530428 0.71538211 84 1520231700 2018.03.05 06:35 1519.70000000 1519.40000000 1519.30000000 1519.70000000 1520.17384673 0.69178685 44 1520232000 2018.03.05 06:40 1519.30000000 1519.60000000 1519.20000000 1519.70000000 1520.11919466 0.60818576 54 1520232300 2018.03.05 06:45 1519.70000000 1517.70000000 1516.80000000 1519.70000000 1519.88879517 0.73336508 125 1520232600 2018.03.05 06:50 1517.40000000 1517.50000000 1517.40000000 1518.40000000 1519.66129087 0.84560438 51 1520232900 2018.03.05 06:55 1517.40000000 1517.00000000 1516.80000000 1517.70000000 1519.40783459 1.03628139 62 1520233200 2018.03.05 07:00 1517.10000000 1518.10000000 1516.90000000 1518.60000000 1519.28327892 1.10165411 90 1520233500 2018.03.05 07:05 1518.00000000 1518.80000000 1518.00000000 1519.30000000 1519.23725235 1.08795859 53 1520233800 2018.03.05 07:10 1518.90000000 1518.80000000 1518.30000000 1518.90000000 1519.19560927 1.09595932 55 1520234100 2018.03.05 07:15 1518.70000000 1518.70000000 1517.90000000 1518.80000000 1519.14840839 1.07617614 46 1520234400 2018.03.05 07:20 1518.80000000 1518.90000000 1518.30000000 1518.90000000 1519.12475045 1.02320327 43 1520234700 2018.03.05 07:25 1518.80000000 1518.40000000 1517.80000000 1518.90000000 1519.05572660 1.02807069 48 1520235000 2018.03.05 07:30 1518.30000000 1518.40000000 1518.20000000 1518.90000000 1518.99327644 1.02668964 39 1520235300 2018.03.05 07:35 1518.50000000 1519.90000000 1518.50000000 1520.20000000 1519.07963107 1.01578653 50 1520235600 2018.03.05 07:40 1520.00000000 1520.40000000 1519.60000000 1520.70000000 1519.20538049 1.00702783 77 1520235900 2018.03.05 07:45 1520.60000000 1520.10000000 1519.90000000 1520.70000000 1519.29058235 1.01051139 67 1520236200 2018.03.05 07:50 1520.00000000 1520.40000000 1519.90000000 1520.40000000 1519.39624117 1.03157456 59 1520236500 2018.03.05 07:55 1520.30000000 1519.50000000 1519.10000000 1520.30000000 1519.40612297 1.02311404 65 1520236800 2018.03.05 08:00 1519.40000000 1519.70000000 1518.80000000 1519.90000000 1519.43411125 1.02699741 64 1520237100 2018.03.05 08:05 1519.80000000 1519.30000000 1519.30000000 1519.90000000 1519.42133875 1.01690686 38 1520237400 2018.03.05 08:10 1519.20000000 1518.20000000 1518.20000000 1519.30000000 1519.30502078 1.00431079 88 1520237700 2018.03.05 08:15 1518.30000000 1518.50000000 1518.10000000 1518.70000000 1519.22835213 0.99176542 75 1520238000 2018.03.05 08:20 1518.60000000 1518.90000000 1518.40000000 1519.10000000 1519.19708050 0.97980777 44 1520238300 2018.03.05 08:25 1519.10000000 1519.20000000 1518.70000000 1519.40000000 1519.19735855 0.92092725 42 1520238600 2018.03.05 08:30 1519.30000000 1519.40000000 1519.10000000 1519.50000000 1519.21665773 0.84435840 44 1520238900 2018.03.05 08:35 1519.30000000 1519.70000000 1519.10000000 1519.80000000 1519.26269033 0.69700674 31 1520239200 2018.03.05 08:40 1519.80000000 1519.40000000 1519.30000000 1519.90000000 1519.27576744 0.64822423 46 1520239500 2018.03.05 08:45 1519.60000000 1518.60000000 1518.40000000 1519.60000000 1519.21140864 0.65473186 76 1520239800 2018.03.05 08:50 1518.50000000 1518.60000000 1518.40000000 1518.80000000 1519.15317924 0.66492751 42 1520240100 2018.03.05 08:55 1518.40000000 1518.60000000 1518.40000000 1519.10000000 1519.10049551 0.67483049 67 1520240400 2018.03.05 09:00 1518.50000000 1518.20000000 1516.40000000 1518.60000000 1519.01473403 0.71638504 197 1520240700 2018.03.05 09:05 1518.30000000 1518.20000000 1517.70000000 1519.20000000 1518.93714031 0.74569863 104 1520241000 2018.03.05 09:10 1518.30000000 1518.20000000 1517.40000000 1518.40000000 1518.86693647 0.77693305 112 1520241300 2018.03.05 09:15 1518.10000000 1517.30000000 1517.20000000 1518.60000000 1518.71770443 0.86080347 142 1520241600 2018.03.05 09:20 1517.20000000 1516.50000000 1515.40000000 1517.30000000 1518.50649448 0.96711983 226 1520241900 2018.03.05 09:25 1516.40000000 1515.70000000 1515.60000000 1517.10000000 1518.23920929 1.15164137 142 1520242200 2018.03.05 09:30 1515.60000000 1516.20000000 1515.40000000 1516.60000000 1518.04499888 1.18278307 134 1520242500 2018.03.05 09:35 1516.30000000 1517.10000000 1515.40000000 1517.60000000 1517.95499899 1.17782666 129 1520242800 2018.03.05 09:40 1517.00000000 1514.80000000 1514.00000000 1517.00000000 1517.65452290 1.36677835 167 1520243100 2018.03.05 09:45 1514.70000000 1515.90000000 1514.70000000 1516.20000000 1517.48742548 1.40826552 150 1520243400 2018.03.05 09:50 1515.80000000 1514.40000000 1514.30000000 1516.40000000 1517.19338496 1.62119151 125 1520243700 2018.03.05 09:55 1514.30000000 1515.50000000 1514.30000000 1516.20000000 1517.03211020 1.67858168 111 1520244000 2018.03.05 10:00 1515.40000000 1517.40000000 1514.20000000 1517.70000000 1517.06714732 1.61933556 303 1520244300 2018.03.05 10:05 1517.30000000 1517.90000000 1516.90000000 1518.30000000 1517.14646663 1.54471287 186 1520244600 2018.03.05 10:10 1518.00000000 1519.10000000 1517.80000000 1519.80000000 1517.33251742 1.50875118 221 1520244900 2018.03.05 10:15 1519.20000000 1522.20000000 1518.60000000 1522.20000000 1517.79608719 1.80266175 230 1520245200 2018.03.05 10:20 1522.10000000 1522.50000000 1521.30000000 1523.40000000 1518.24407889 2.13620470 230 1520245500 2018.03.05 10:25 1522.60000000 1522.40000000 1521.70000000 1522.80000000 1518.63988090 2.42921968 165 1520245800 2018.03.05 10:30 1522.50000000 1522.40000000 1522.10000000 1523.50000000 1518.99798748 2.67891389 129 1520246100 2018.03.05 10:35 1522.50000000 1522.60000000 1521.40000000 1522.80000000 1519.34103629 2.90953811 159 1520246400 2018.03.05 10:40 1522.50000000 1525.40000000 1522.40000000 1525.90000000 1519.91808045 3.38251068 218 1520246700 2018.03.05 10:45 1525.50000000 1526.10000000 1525.20000000 1526.90000000 1520.50683470 3.82829259 185 1520247000 2018.03.05 10:50 1525.90000000 1526.90000000 1525.50000000 1527.70000000 1521.11570758 4.25836603 222 1520247300 2018.03.05 10:55 1527.00000000 1526.20000000 1525.60000000 1527.00000000 1521.59992591 4.48873503 153 1520247600 2018.03.05 11:00 1526.10000000 1524.70000000 1524.60000000 1526.90000000 1521.89517106 4.49458351 134 1520247900 2018.03.05 11:05 1524.80000000 1524.40000000 1524.30000000 1525.80000000 1522.13372620 4.38414570 169 1520248200 2018.03.05 11:10 1524.50000000 1526.80000000 1523.80000000 1527.00000000 1522.57813323 4.42100462 205 1520248500 2018.03.05 11:15 1526.70000000 1525.60000000 1524.90000000 1527.30000000 1522.86593006 4.37180367 158 1520248800 2018.03.05 11:20 1525.70000000 1524.30000000 1524.10000000 1525.90000000 1523.00250815 4.02254216 74 1520249100 2018.03.05 11:25 1524.10000000 1524.40000000 1523.40000000 1524.40000000 1523.13560261 3.72715956 155 1520249400 2018.03.05 11:30 1524.30000000 1525.10000000 1524.10000000 1525.60000000 1523.32268808 3.21236935 100 1520249700 2018.03.05 11:35 1525.00000000 1527.10000000 1524.80000000 1527.40000000 1523.68243207 2.80159423 105 1520250000 2018.03.05 11:40 1527.00000000 1527.90000000 1526.90000000 1527.90000000 1524.08410521 2.55155474 140 1520250300 2018.03.05 11:45 1527.80000000 1528.70000000 1527.60000000 1528.80000000 1524.52371423 2.29786412 129 1520250600 2018.03.05 11:50 1528.60000000 1528.60000000 1528.40000000 1529.80000000 1524.91193193 2.06255309 166 1520250900 2018.03.05 11:55 1528.70000000 1528.70000000 1527.50000000 1529.10000000 1525.27270031 2.06902130 131 1520251200 2018.03.05 12:00 1528.80000000 1528.30000000 1527.90000000 1529.10000000 1525.56101457 2.02890442 119 1520251500 2018.03.05 12:05 1528.20000000 1528.70000000 1528.10000000 1529.90000000 1525.85996556 1.96207024 156 1520251800 2018.03.05 12:10 1528.60000000 1529.10000000 1528.40000000 1529.30000000 1526.16854027 1.86778135 111 1520252100 2018.03.05 12:15 1528.90000000 1528.20000000 1527.70000000 1529.10000000 1526.36201263 1.69316093 125 1520252400 2018.03.05 12:20 1528.10000000 1528.90000000 1527.90000000 1529.20000000 1526.60372571 1.70997592 95 1520252700 2018.03.05 12:25 1529.20000000 1529.20000000 1528.40000000 1529.80000000 1526.85098993 1.75186353 93 1520253000 2018.03.05 12:30 1529.30000000 1529.60000000 1528.90000000 1529.90000000 1527.11280041 1.82193956 100 1520253300 2018.03.05 12:35 1529.50000000 1531.20000000 1529.50000000 1531.20000000 1527.50205751 1.99564704 90 1520253600 2018.03.05 12:40 1531.10000000 1530.60000000 1529.80000000 1531.60000000 1527.79709966 1.99970858 140 1520253900 2018.03.05 12:45 1530.50000000 1532.20000000 1530.40000000 1532.20000000 1528.21642350 2.06460253 168 1520254200 2018.03.05 12:50 1532.10000000 1530.90000000 1530.20000000 1532.10000000 1528.47200221 2.12408203 108 1520254500 2018.03.05 12:55 1530.80000000 1531.20000000 1530.60000000 1531.90000000 1528.73181153 2.10926794 134 1520254800 2018.03.05 13:00 1531.10000000 1529.80000000 1529.60000000 1531.40000000 1528.83354376 1.86977931 92 1520255100 2018.03.05 13:05 1529.70000000 1530.30000000 1529.70000000 1530.80000000 1528.97320626 1.59177235 106 1520255400 2018.03.05 13:10 1530.20000000 1529.90000000 1529.00000000 1530.90000000 1529.06147233 1.32262581 198 1520255700 2018.03.05 13:15 1529.80000000 1530.20000000 1529.60000000 1530.40000000 1529.16990354 1.23068473 127 1520256000 2018.03.05 13:20 1530.10000000 1530.90000000 1529.80000000 1531.40000000 1529.33467463 1.19008473 110 1520256300 2018.03.05 13:25 1531.00000000 1530.40000000 1530.30000000 1531.60000000 1529.43613419 1.16603870 92 1520256600 2018.03.05 13:30 1530.30000000 1528.30000000 1528.00000000 1530.40000000 1529.32793093 1.21908710 191 1520256900 2018.03.05 13:35 1528.20000000 1528.20000000 1527.70000000 1528.60000000 1529.22050894 1.28222650 99 1520257200 2018.03.05 13:40 1528.30000000 1528.50000000 1527.90000000 1529.30000000 1529.15188904 1.30919485 93 1520257500 2018.03.05 13:45 1528.40000000 1529.10000000 1528.20000000 1529.40000000 1529.14694723 1.30793410 115 1520257800 2018.03.05 13:50 1528.90000000 1528.90000000 1528.60000000 1529.40000000 1529.12342844 1.32139231 81 1520258100 2018.03.05 13:55 1529.00000000 1527.40000000 1527.40000000 1529.10000000 1528.95929240 1.44778038 110 1520258400 2018.03.05 14:00 1527.50000000 1528.20000000 1527.40000000 1528.40000000 1528.88697884 1.49810064 125 1520258700 2018.03.05 14:05 1528.30000000 1529.20000000 1527.80000000 1529.20000000 1528.91679038 1.48112737 123 1520259000 2018.03.05 14:10 1529.10000000 1528.30000000 1528.30000000 1529.20000000 1528.85804844 1.51100096 96 1520259300 2018.03.05 14:15 1528.40000000 1528.20000000 1527.50000000 1528.50000000 1528.79537716 1.45578740 154 1520259600 2018.03.05 14:20 1528.30000000 1528.40000000 1527.90000000 1528.60000000 1528.75772219 1.41884977 76 1520259900 2018.03.05 14:25 1528.30000000 1528.40000000 1528.10000000 1529.20000000 1528.72365341 1.20861505 121 1520260200 2018.03.05 14:30 1528.30000000 1527.80000000 1526.90000000 1528.40000000 1528.63568642 1.15629346 139 1520260500 2018.03.05 14:35 1527.70000000 1529.50000000 1527.40000000 1529.80000000 1528.71800200 0.99659565 170 1520260800 2018.03.05 14:40 1529.60000000 1529.60000000 1528.80000000 1529.90000000 1528.80200181 0.96734861 95 1520261100 2018.03.05 14:45 1529.70000000 1529.40000000 1528.90000000 1529.80000000 1528.85895402 0.91047705 98 1520261400 2018.03.05 14:50 1529.30000000 1527.60000000 1527.40000000 1529.30000000 1528.73905363 0.92750298 107 1520261700 2018.03.05 14:55 1527.70000000 1526.30000000 1525.90000000 1527.80000000 1528.50676281 1.02678498 113 1520262000 2018.03.05 15:00 1526.20000000 1526.40000000 1524.80000000 1526.70000000 1528.30611873 0.99461174 146 1520262300 2018.03.05 15:05 1526.30000000 1527.90000000 1526.30000000 1528.40000000 1528.26744076 0.88190574 136 1520262600 2018.03.05 15:10 1527.80000000 1527.90000000 1527.40000000 1529.20000000 1528.23244640 0.88609209 176 1520262900 2018.03.05 15:15 1528.00000000 1528.40000000 1527.40000000 1528.60000000 1528.24840389 0.88632183 182 1520263200 2018.03.05 15:20 1528.60000000 1527.70000000 1527.10000000 1528.70000000 1528.19617495 0.89344509 109 1520263500 2018.03.05 15:25 1527.40000000 1526.30000000 1526.20000000 1527.90000000 1528.01558686 0.96511000 95 1520263800 2018.03.05 15:30 1526.20000000 1526.90000000 1525.90000000 1527.10000000 1527.90934049 0.98000304 132 1520264100 2018.03.05 15:35 1527.00000000 1526.40000000 1526.40000000 1527.60000000 1527.76559378 1.04442210 101 1520264400 2018.03.05 15:40 1526.50000000 1525.80000000 1525.70000000 1527.30000000 1527.57839437 1.15324468 118 1520264700 2018.03.05 15:45 1526.00000000 1526.30000000 1526.00000000 1527.40000000 1527.45664252 1.14828350 115 1520265000 2018.03.05 15:50 1526.20000000 1525.10000000 1524.90000000 1526.70000000 1527.23220038 1.27955095 159 1520265300 2018.03.05 15:55 1525.00000000 1524.80000000 1523.90000000 1525.20000000 1527.00056225 1.41142211 216 1520265600 2018.03.05 16:00 1524.70000000 1523.70000000 1523.10000000 1524.80000000 1526.68622299 1.61446182 273 1520265900 2018.03.05 16:05 1523.60000000 1523.30000000 1523.00000000 1524.40000000 1526.36372556 1.80161749 172 1520266200 2018.03.05 16:10 1523.20000000 1525.50000000 1523.10000000 1525.50000000 1526.28146598 1.80240213 200 1520266500 2018.03.05 16:15 1525.40000000 1524.00000000 1523.70000000 1525.50000000 1526.06418351 1.76576580 182 1520266800 2018.03.05 16:20 1523.90000000 1526.20000000 1523.90000000 1527.20000000 1526.07711841 1.57732285 204 1520267100 2018.03.05 16:25 1526.10000000 1526.90000000 1525.60000000 1527.20000000 1526.15548809 1.40046799 280 1520267400 2018.03.05 16:30 1526.50000000 1529.70000000 1524.40000000 1529.80000000 1526.49306065 1.58695477 741 1520267700 2018.03.05 16:35 1529.90000000 1533.80000000 1529.40000000 1533.80000000 1527.18895964 2.33494700 578 1520268000 2018.03.05 16:40 1533.90000000 1530.20000000 1530.10000000 1533.90000000 1527.47572538 2.48123896 497 1520268300 2018.03.05 16:45 1530.10000000 1525.30000000 1524.70000000 1531.80000000 1527.26851344 2.47180850 539 1520268600 2018.03.05 16:50 1525.40000000 1525.60000000 1522.50000000 1525.80000000 1527.10960740 2.45770132 440 1520268900 2018.03.05 16:55 1525.80000000 1525.10000000 1524.80000000 1527.20000000 1526.91821622 2.43627894 285 1520269200 2018.03.05 17:00 1525.30000000 1526.30000000 1522.90000000 1526.70000000 1526.85933848 2.42110283 563 1520269500 2018.03.05 17:05 1526.40000000 1523.40000000 1523.20000000 1527.10000000 1526.52987768 2.47556518 452 1520269800 2018.03.05 17:10 1523.50000000 1522.90000000 1522.10000000 1524.60000000 1526.18417504 2.55810383 399 1520270100 2018.03.05 17:15 1523.00000000 1524.30000000 1522.40000000 1524.90000000 1526.00472980 2.57931652 418 1520270400 2018.03.05 17:20 1524.20000000 1526.40000000 1523.60000000 1527.00000000 1526.04237458 2.58164300 398 1520270700 2018.03.05 17:25 1526.60000000 1528.00000000 1525.40000000 1528.10000000 1526.22881510 2.62572192 362 1520271000 2018.03.05 17:30 1528.20000000 1526.40000000 1525.70000000 1528.60000000 1526.24511842 2.61475844 330 1520271300 2018.03.05 17:35 1526.50000000 1529.90000000 1525.80000000 1530.60000000 1526.59320238 2.72984971 348 1520271600 2018.03.05 17:40 1530.00000000 1530.80000000 1528.50000000 1531.00000000 1526.99384977 2.82725091 299 1520271900 2018.03.05 17:45 1530.70000000 1530.20000000 1528.10000000 1530.90000000 1527.29919741 2.80839658 349 1520272200 2018.03.05 17:50 1530.30000000 1531.70000000 1529.80000000 1532.00000000 1527.71832147 2.97026556 306 1520272500 2018.03.05 17:55 1531.60000000 1534.70000000 1531.40000000 1535.00000000 1528.38324323 3.28362435 302 1520272800 2018.03.05 18:00 1534.60000000 1535.70000000 1533.70000000 1536.40000000 1529.08007721 3.70561876 383 1520273100 2018.03.05 18:05 1535.60000000 1537.70000000 1535.20000000 1538.70000000 1529.90102224 4.26269109 396 1520273400 2018.03.05 18:10 1537.60000000 1538.30000000 1537.10000000 1539.90000000 1530.70092488 4.82089471 332 1520273700 2018.03.05 18:15 1538.20000000 1538.80000000 1537.40000000 1538.90000000 1531.47226537 5.32513339 258 1520274000 2018.03.05 18:20 1538.70000000 1540.20000000 1537.90000000 1540.90000000 1532.30347819 5.92299928 395 1520274300 2018.03.05 18:25 1540.10000000 1539.70000000 1539.40000000 1541.40000000 1533.00790884 6.16216540 309 1520274600 2018.03.05 18:30 1539.60000000 1538.80000000 1538.20000000 1539.90000000 1533.55953657 6.23797711 279 1520274900 2018.03.05 18:35 1538.70000000 1541.10000000 1538.00000000 1541.10000000 1534.27767594 6.36805618 242 1520275200 2018.03.05 18:40 1541.00000000 1542.20000000 1541.00000000 1542.70000000 1535.03218300 6.55094694 321 1520275500 2018.03.05 18:45 1542.30000000 1542.40000000 1542.10000000 1544.10000000 1535.73387985 6.38675675 302 1520275800 2018.03.05 18:50 1542.50000000 1541.30000000 1541.20000000 1543.40000000 1536.26398654 5.93612837 209 1520276100 2018.03.05 18:55 1541.40000000 1540.90000000 1540.40000000 1542.10000000 1536.70551163 5.45851557 271 1520276400 2018.03.05 19:00 1541.10000000 1543.50000000 1540.90000000 1543.90000000 1537.35260576 5.22774686 295 1520276700 2018.03.05 19:05 1543.40000000 1542.80000000 1541.90000000 1544.10000000 1537.87140521 4.97052807 285 1520277000 2018.03.05 19:10 1543.00000000 1541.10000000 1540.90000000 1543.80000000 1538.17889043 4.31367610 283 1520277300 2018.03.05 19:15 1541.00000000 1539.70000000 1539.60000000 1541.90000000 1538.32375801 3.89887932 216 1520277600 2018.03.05 19:20 1539.80000000 1538.10000000 1537.90000000 1540.10000000 1538.30244772 3.52141285 379 1520277900 2018.03.05 19:25 1538.00000000 1540.20000000 1537.80000000 1540.40000000 1538.48316698 2.98623471 239 1520278200 2018.03.05 19:30 1540.30000000 1539.80000000 1538.60000000 1540.90000000 1538.60857965 2.52519791 293 1520278500 2018.03.05 19:35 1539.70000000 1540.90000000 1539.40000000 1540.90000000 1538.82681016 2.29037009 285 1520278800 2018.03.05 19:40 1540.80000000 1539.90000000 1539.70000000 1541.20000000 1538.92901872 2.12356470 169 1520279100 2018.03.05 19:45 1540.00000000 1541.30000000 1539.90000000 1541.60000000 1539.15482646 2.00848431 218 1520279400 2018.03.05 19:50 1541.40000000 1541.90000000 1540.80000000 1541.90000000 1539.41627156 1.90236233 221 1520279700 2018.03.05 19:55 1542.00000000 1542.70000000 1541.30000000 1543.00000000 1539.72900760 1.81473767 299 1520280000 2018.03.05 20:00 1542.90000000 1543.90000000 1542.60000000 1544.70000000 1540.12624497 1.79239336 259 1520280300 2018.03.05 20:05 1544.00000000 1543.60000000 1542.80000000 1544.80000000 1540.45707878 1.77100124 244 1520280600 2018.03.05 20:10 1543.50000000 1544.00000000 1543.50000000 1545.00000000 1540.79449985 1.73001314 201 1520280900 2018.03.05 20:15 1544.10000000 1544.60000000 1543.70000000 1545.10000000 1541.15692844 1.77718104 254 1520281200 2018.03.05 20:20 1544.80000000 1546.20000000 1544.20000000 1546.30000000 1541.63722097 1.96317985 175 1520281500 2018.03.05 20:25 1546.30000000 1543.90000000 1543.80000000 1546.40000000 1541.85272373 1.99113249 244 1520281800 2018.03.05 20:30 1544.00000000 1542.30000000 1541.80000000 1545.20000000 1541.89532147 1.98571544 299 1520282100 2018.03.05 20:35 1542.20000000 1543.60000000 1542.10000000 1543.90000000 1542.05767181 1.99154646 253 1520282400 2018.03.05 20:40 1543.40000000 1542.80000000 1542.70000000 1544.80000000 1542.12836973 1.96967428 218 1520282700 2018.03.05 20:45 1542.70000000 1542.60000000 1541.40000000 1543.80000000 1542.17328690 1.96667471 267 1520283000 2018.03.05 20:50 1542.40000000 1543.50000000 1541.70000000 1543.90000000 1542.29964053 1.97192347 163 1520283300 2018.03.05 20:55 1543.60000000 1544.60000000 1543.50000000 1544.70000000 1542.51872238 1.94077346 189 1520283600 2018.03.05 21:00 1544.70000000 1542.90000000 1542.80000000 1545.30000000 1542.55503454 1.66775623 198 1520283900 2018.03.05 21:05 1542.80000000 1542.90000000 1541.40000000 1543.00000000 1542.58788839 1.57759074 205 1520284200 2018.03.05 21:10 1543.00000000 1540.80000000 1540.20000000 1543.40000000 1542.41761331 1.55261448 295 1520284500 2018.03.05 21:15 1540.70000000 1538.80000000 1538.60000000 1541.70000000 1542.07307871 1.83291251 265 1520284800 2018.03.05 21:20 1538.70000000 1541.40000000 1538.60000000 1541.40000000 1542.00897597 1.80503588 310 1520285100 2018.03.05 21:25 1541.50000000 1542.10000000 1541.40000000 1543.40000000 1542.01764493 1.79363027 249 1520285400 2018.03.05 21:30 1542.20000000 1543.10000000 1541.90000000 1543.80000000 1542.12072636 1.75499297 288 1520285700 2018.03.05 21:35 1543.00000000 1543.60000000 1541.20000000 1543.90000000 1542.26160957 1.71108950 386 1520286000 2018.03.05 21:40 1543.70000000 1544.70000000 1543.20000000 1544.90000000 1542.49383723 1.65994979 259 1520286300 2018.03.05 21:45 1544.80000000 1545.40000000 1543.90000000 1545.40000000 1542.77061463 1.67564438 211 1520286600 2018.03.05 21:50 1545.50000000 1544.70000000 1544.20000000 1545.60000000 1542.95436562 1.66886727 153 1520286900 2018.03.05 21:55 1544.60000000 1545.70000000 1544.40000000 1546.10000000 1543.21585461 1.71017971 158 1520287200 2018.03.05 22:00 1545.50000000 1547.20000000 1545.40000000 1547.40000000 1543.59529703 1.82496096 207 1520287500 2018.03.05 22:05 1547.30000000 1545.30000000 1544.90000000 1547.80000000 1543.75764969 1.88703824 273 1520287800 2018.03.05 22:10 1545.20000000 1545.60000000 1544.90000000 1546.10000000 1543.93311163 1.92945100 200 1520288100 2018.03.05 22:15 1545.40000000 1546.70000000 1544.80000000 1546.90000000 1544.19662480 2.06924411 172 1520288400 2018.03.05 22:20 1546.90000000 1547.90000000 1546.30000000 1548.00000000 1544.54932720 2.26952126 225 1520288700 2018.03.05 22:25 1547.80000000 1545.40000000 1545.20000000 1547.90000000 1544.63034366 2.25252172 267 1520289000 2018.03.05 22:30 1545.50000000 1547.40000000 1544.70000000 1547.70000000 1544.89412045 2.37320389 234 1520289300 2018.03.05 22:35 1547.30000000 1547.40000000 1546.70000000 1548.60000000 1545.13277565 2.49212411 225 1520289600 2018.03.05 22:40 1547.50000000 1549.60000000 1547.50000000 1550.00000000 1545.55822559 2.72693102 267 1520289900 2018.03.05 22:45 1549.50000000 1547.80000000 1547.80000000 1550.10000000 1545.77172791 2.75776364 336 1520290200 2018.03.05 22:50 1547.50000000 1547.40000000 1547.00000000 1548.40000000 1545.92680144 2.57946969 304 1520290500 2018.03.05 22:55 1547.30000000 1543.90000000 1542.90000000 1547.60000000 1545.73377274 2.05824730 442 1520290800 2018.03.05 23:00 1543.70000000 1543.60000000 1542.70000000 1544.40000000 1545.53055628 1.88750718 253 1520291100 2018.03.05 23:05 1543.50000000 1543.50000000 1542.80000000 1544.00000000 1545.33716997 1.82210958 206 1520291400 2018.03.05 23:10 1543.20000000 1542.90000000 1542.00000000 1544.50000000 1545.10505855 1.90488724 162 1520292600 2018.03.05 23:30 1542.80000000 1541.80000000 1541.40000000 1542.80000000 1544.79029107 2.12884317 81 1520292900 2018.03.05 23:35 1541.70000000 1542.30000000 1541.70000000 1542.80000000 1544.55312049 2.29567261 54 1520293200 2018.03.05 23:40 1542.70000000 1542.30000000 1542.20000000 1542.70000000 1544.33853758 2.43025944 20 1520293500 2018.03.05 23:45 1542.60000000 1542.40000000 1541.90000000 1542.60000000 1544.15391496 2.54528422 43 1520293800 2018.03.05 23:50 1542.30000000 1542.20000000 1541.90000000 1542.50000000 1543.96782782 2.63585739 29 1520294100 2018.03.05 23:55 1542.10000000 1542.70000000 1542.10000000 1542.70000000 1543.84708231 2.59743428 27 1520305200 2018.03.06 03:00 1544.80000000 1545.10000000 1544.80000000 1545.30000000 1543.96640781 2.54632254 27 1520305500 2018.03.06 03:05 1545.20000000 1544.60000000 1544.60000000 1545.40000000 1544.02674992 2.50359905 36 1520305800 2018.03.06 03:10 1544.70000000 1544.60000000 1544.50000000 1544.90000000 1544.08134517 2.41913749 52 1520306100 2018.03.06 03:15 1544.70000000 1544.90000000 1544.40000000 1545.00000000 1544.15931229 2.25463786 110 1520306400 2018.03.06 03:20 1545.00000000 1545.30000000 1544.90000000 1545.40000000 1544.26794922 2.23400900 64 1520306700 2018.03.06 03:25 1545.40000000 1545.20000000 1545.00000000 1545.40000000 1544.35671596 2.12482143 82 1520307000 2018.03.06 03:30 1545.10000000 1545.30000000 1544.80000000 1545.60000000 1544.44655253 2.02532967 112 1520307300 2018.03.06 03:35 1545.40000000 1545.90000000 1545.10000000 1545.90000000 1544.58497610 1.72373312 90 1520307600 2018.03.06 03:40 1545.80000000 1545.70000000 1545.50000000 1545.90000000 1544.69116885 1.62330754 84 1520307900 2018.03.06 03:45 1545.80000000 1546.40000000 1545.70000000 1546.40000000 1544.85391468 1.62970408 91 1520308200 2018.03.06 03:50 1546.30000000 1545.40000000 1545.40000000 1546.40000000 1544.90592280 1.64497791 66 1520308500 2018.03.06 03:55 1545.30000000 1544.90000000 1544.80000000 1545.60000000 1544.90535873 1.61859583 147 1520308800 2018.03.06 04:00 1544.80000000 1544.90000000 1544.20000000 1545.80000000 1544.90484837 1.58758413 166 1520309100 2018.03.06 04:05 1545.00000000 1545.40000000 1544.80000000 1545.60000000 1544.95200567 1.54429617 144 1520309400 2018.03.06 04:10 1545.30000000 1543.90000000 1543.90000000 1545.70000000 1544.85181465 1.36267473 117 1520309700 2018.03.06 04:15 1543.80000000 1543.40000000 1542.60000000 1544.20000000 1544.71354659 1.25116938 167 1520310000 2018.03.06 04:20 1543.50000000 1543.10000000 1542.90000000 1544.00000000 1544.55987549 1.17571309 139 1520310300 2018.03.06 04:25 1543.20000000 1543.30000000 1542.70000000 1543.60000000 1544.43988735 1.12019566 109 1520310600 2018.03.06 04:30 1543.20000000 1543.90000000 1543.10000000 1544.20000000 1544.38846950 1.02344318 69 1520310900 2018.03.06 04:35 1544.00000000 1543.60000000 1543.60000000 1544.40000000 1544.31337717 0.99719960 53 1520311200 2018.03.06 04:40 1543.70000000 1543.20000000 1543.20000000 1543.70000000 1544.20734125 1.05215027 77 1520311500 2018.03.06 04:45 1543.30000000 1543.50000000 1543.20000000 1543.90000000 1544.13997542 1.08647233 73 1520311800 2018.03.06 04:50 1543.60000000 1543.70000000 1543.20000000 1544.10000000 1544.09807300 1.10236961 126 1520312100 2018.03.06 04:55 1543.60000000 1544.50000000 1543.60000000 1544.70000000 1544.13635176 1.07699696 104 1520312400 2018.03.06 05:00 1544.40000000 1544.40000000 1544.10000000 1544.70000000 1544.16146111 1.03878151 81 1520312700 2018.03.06 05:05 1544.30000000 1544.90000000 1544.20000000 1545.10000000 1544.23179815 1.00730239 65 1520313000 2018.03.06 05:10 1544.80000000 1545.00000000 1544.80000000 1545.20000000 1544.30496023 0.98006966 84 1520313300 2018.03.06 05:15 1545.10000000 1544.70000000 1544.40000000 1545.10000000 1544.34258307 0.91441149 68 1520313600 2018.03.06 05:20 1544.80000000 1544.50000000 1544.10000000 1544.80000000 1544.35757516 0.86363209 54 1520313900 2018.03.06 05:25 1544.60000000 1544.80000000 1544.40000000 1545.10000000 1544.39971085 0.74693597 85 1520314200 2018.03.06 05:30 1544.90000000 1544.90000000 1544.40000000 1545.00000000 1544.44735744 0.73438262 84 1520314500 2018.03.06 05:35 1544.80000000 1545.20000000 1544.70000000 1545.30000000 1544.51903768 0.76958562 56 1520314800 2018.03.06 05:40 1545.10000000 1545.40000000 1545.00000000 1545.40000000 1544.60293886 0.82065685 84 1520315100 2018.03.06 05:45 1545.30000000 1544.90000000 1544.70000000 1545.40000000 1544.63123039 0.81698300 104 1520315400 2018.03.06 05:50 1544.80000000 1544.40000000 1544.40000000 1544.80000000 1544.60920845 0.79230957 90 1520315700 2018.03.06 05:55 1544.60000000 1544.30000000 1544.20000000 1544.70000000 1544.57976003 0.73666171 53 1520316000 2018.03.06 06:00 1544.20000000 1543.90000000 1543.60000000 1544.60000000 1544.51502098 0.65630170 84 1520316300 2018.03.06 06:05 1543.80000000 1543.90000000 1543.60000000 1544.20000000 1544.45644755 0.60286336 79 1520316600 2018.03.06 06:10 1544.00000000 1544.40000000 1543.90000000 1544.50000000 1544.45107159 0.58957408 67 1520316900 2018.03.06 06:15 1544.30000000 1544.00000000 1543.90000000 1544.70000000 1544.40811239 0.56670997 106 1520317200 2018.03.06 06:20 1544.10000000 1544.10000000 1543.90000000 1544.30000000 1544.37876836 0.50736891 52 1520317500 2018.03.06 06:25 1544.00000000 1544.40000000 1544.00000000 1544.70000000 1544.38079042 0.46721217 69 1520317800 2018.03.06 06:30 1544.50000000 1544.40000000 1544.40000000 1544.70000000 1544.38261990 0.44103979 16 1520318100 2018.03.06 06:35 1544.50000000 1544.40000000 1544.40000000 1544.60000000 1544.38427515 0.43966746 32 1520318400 2018.03.06 06:40 1544.50000000 1544.40000000 1544.30000000 1544.60000000 1544.38577275 0.43912221 21 1520318700 2018.03.06 06:45 1544.50000000 1543.80000000 1543.60000000 1544.50000000 1544.32998487 0.45989655 63 1520319000 2018.03.06 06:50 1543.70000000 1543.60000000 1543.60000000 1544.00000000 1544.26046250 0.48275482 45 1520319300 2018.03.06 06:55 1543.70000000 1543.40000000 1543.40000000 1544.00000000 1544.17851369 0.53162244 85 1520319600 2018.03.06 07:00 1543.60000000 1543.10000000 1543.10000000 1543.70000000 1544.07579810 0.60666336 56 1520319900 2018.03.06 07:05 1543.20000000 1543.40000000 1543.10000000 1543.70000000 1544.01143638 0.62186264 57 1520320200 2018.03.06 07:10 1543.50000000 1544.00000000 1543.30000000 1544.10000000 1544.01034720 0.58956680 120 1520320500 2018.03.06 07:15 1543.90000000 1544.00000000 1543.70000000 1544.10000000 1544.00936175 0.52633455 86 1520320800 2018.03.06 07:20 1544.10000000 1544.10000000 1543.90000000 1544.60000000 1544.01799397 0.42450480 99 1520321100 2018.03.06 07:25 1544.00000000 1544.20000000 1543.70000000 1544.30000000 1544.03532788 0.37886871 88 1520321400 2018.03.06 07:30 1544.10000000 1544.50000000 1543.80000000 1544.50000000 1544.07958236 0.38916048 60 1520321700 2018.03.06 07:35 1544.40000000 1544.90000000 1544.40000000 1545.00000000 1544.15771738 0.44065883 30 1520322000 2018.03.06 07:40 1544.60000000 1545.30000000 1544.30000000 1545.30000000 1544.26650620 0.52652552 49 1520322300 2018.03.06 07:45 1545.20000000 1545.20000000 1545.10000000 1545.40000000 1544.35541037 0.58083457 27 1520322600 2018.03.06 07:50 1545.30000000 1545.60000000 1545.30000000 1545.80000000 1544.47394272 0.67537337 41 1520322900 2018.03.06 07:55 1545.50000000 1545.40000000 1545.40000000 1545.80000000 1544.56213865 0.72420570 62 1520323200 2018.03.06 08:00 1545.30000000 1545.10000000 1544.50000000 1545.40000000 1544.61336354 0.74269313 111 1520323500 2018.03.06 08:05 1545.00000000 1546.50000000 1544.90000000 1546.60000000 1544.79304320 0.90160265 93 1520323800 2018.03.06 08:10 1546.40000000 1546.40000000 1546.00000000 1546.70000000 1544.94608671 1.01365777 103 1520324100 2018.03.06 08:15 1546.30000000 1546.60000000 1546.30000000 1546.80000000 1545.10360226 1.12230784 131 1520324400 2018.03.06 08:20 1546.50000000 1546.60000000 1546.20000000 1546.70000000 1545.24611633 1.20743665 35 1520324700 2018.03.06 08:25 1546.70000000 1546.40000000 1546.40000000 1547.10000000 1545.35601001 1.22668856 93 1520325000 2018.03.06 08:30 1546.50000000 1546.70000000 1546.30000000 1546.80000000 1545.48400906 1.23713520 65 1520325300 2018.03.06 08:35 1546.60000000 1546.60000000 1546.30000000 1546.80000000 1545.59029391 1.20037982 105 1520325600 2018.03.06 08:40 1546.70000000 1546.90000000 1546.60000000 1547.20000000 1545.71502782 1.12900018 61 1520325900 2018.03.06 08:45 1547.00000000 1547.30000000 1546.90000000 1547.40000000 1545.86597755 1.08869864 49 1520326200 2018.03.06 08:50 1547.40000000 1547.50000000 1547.30000000 1547.60000000 1546.02159874 1.09203387 21 1520326500 2018.03.06 08:55 1547.60000000 1547.90000000 1547.40000000 1548.10000000 1546.20049410 1.09986940 61 1520326800 2018.03.06 09:00 1548.00000000 1548.80000000 1548.00000000 1549.00000000 1546.44806609 1.17414400 86 1520327100 2018.03.06 09:05 1548.70000000 1547.10000000 1546.80000000 1548.80000000 1546.51015503 1.07765717 145 1520327400 2018.03.06 09:10 1547.20000000 1547.70000000 1546.90000000 1548.20000000 1546.62347360 1.01959406 87 1520327700 2018.03.06 09:15 1547.80000000 1547.10000000 1546.50000000 1547.90000000 1546.66885707 0.95048477 111 1520328000 2018.03.06 09:20 1547.20000000 1547.20000000 1546.80000000 1547.50000000 1546.71944211 0.90565527 95 1520328300 2018.03.06 09:25 1547.30000000 1548.00000000 1546.90000000 1548.40000000 1546.84140000 0.87459588 106 1520328600 2018.03.06 09:30 1547.90000000 1548.70000000 1547.70000000 1548.80000000 1547.01840953 0.90935056 153 1520328900 2018.03.06 09:35 1548.80000000 1548.50000000 1548.10000000 1548.90000000 1547.15951338 0.88318724 125 1520329200 2018.03.06 09:40 1548.40000000 1548.30000000 1547.80000000 1548.50000000 1547.26813115 0.77818065 128 1520329500 2018.03.06 09:45 1548.40000000 1548.10000000 1548.10000000 1548.90000000 1547.34735676 0.76998509 117 1520329800 2018.03.06 09:50 1548.00000000 1549.40000000 1548.00000000 1549.70000000 1547.54284659 0.84251843 93 1520330100 2018.03.06 09:55 1549.10000000 1549.50000000 1548.20000000 1549.90000000 1547.72924215 0.90965809 143 1520330400 2018.03.06 10:00 1549.40000000 1549.20000000 1548.30000000 1549.60000000 1547.86931433 0.92685823 388 1520330700 2018.03.06 10:05 1549.30000000 1548.90000000 1548.20000000 1549.30000000 1547.96747487 0.89112646 255 1520331000 2018.03.06 10:10 1548.80000000 1547.90000000 1547.70000000 1549.40000000 1547.96104869 0.84549056 207 1520331300 2018.03.06 10:15 1547.80000000 1546.90000000 1546.90000000 1548.10000000 1547.85999644 0.84006031 179 1520331600 2018.03.06 10:20 1547.00000000 1548.00000000 1546.80000000 1548.10000000 1547.87333011 0.80893711 133 1520331900 2018.03.06 10:25 1548.10000000 1548.20000000 1547.70000000 1548.40000000 1547.90444153 0.79205011 115 1520332200 2018.03.06 10:30 1548.10000000 1547.70000000 1547.70000000 1548.80000000 1547.88497090 0.79460098 114 1520332500 2018.03.06 10:35 1547.80000000 1547.80000000 1547.70000000 1548.50000000 1547.87687844 0.79755588 93 1520332800 2018.03.06 10:40 1547.90000000 1546.30000000 1546.10000000 1547.90000000 1547.72669954 0.88592221 112 1520333100 2018.03.06 10:45 1546.40000000 1546.90000000 1546.20000000 1547.30000000 1547.64796625 0.92249053 92 1520333400 2018.03.06 10:50 1547.10000000 1547.40000000 1546.20000000 1547.40000000 1547.62435042 0.93333414 153 1520333700 2018.03.06 10:55 1547.30000000 1547.40000000 1547.20000000 1547.90000000 1547.60298371 0.93650009 78 1520334000 2018.03.06 11:00 1547.50000000 1548.70000000 1547.50000000 1548.80000000 1547.70746145 0.91555215 128 1520334300 2018.03.06 11:05 1548.80000000 1548.40000000 1548.30000000 1549.00000000 1547.77341750 0.89954865 116 1520334600 2018.03.06 11:10 1548.60000000 1547.60000000 1547.50000000 1548.70000000 1547.75690155 0.88166756 111 1520334900 2018.03.06 11:15 1547.70000000 1548.60000000 1547.30000000 1548.90000000 1547.83719664 0.86199846 117 1520335200 2018.03.06 11:20 1548.70000000 1548.70000000 1548.60000000 1549.10000000 1547.91936839 0.85813898 124 1520335500 2018.03.06 11:25 1548.60000000 1548.20000000 1548.20000000 1548.90000000 1547.94609521 0.85473361 82 1520335800 2018.03.06 11:30 1548.10000000 1548.80000000 1548.10000000 1549.20000000 1548.02741948 0.80637193 102 1520336100 2018.03.06 11:35 1548.90000000 1549.10000000 1548.60000000 1549.20000000 1548.12957000 0.77988364 69 1520336400 2018.03.06 11:40 1548.90000000 1548.10000000 1548.10000000 1549.10000000 1548.12675381 0.74171199 86 1520336700 2018.03.06 11:45 1548.00000000 1548.30000000 1547.70000000 1548.40000000 1548.14325345 0.72653073 79 1520337000 2018.03.06 11:50 1548.40000000 1549.20000000 1548.20000000 1549.30000000 1548.24389598 0.78528235 74 1520337300 2018.03.06 11:55 1549.10000000 1548.90000000 1548.80000000 1549.20000000 1548.30638207 0.75359279 73 1520337600 2018.03.06 12:00 1549.00000000 1548.60000000 1547.70000000 1549.20000000 1548.33434569 0.75982023 146 1520337900 2018.03.06 12:05 1548.50000000 1549.20000000 1548.30000000 1549.40000000 1548.41678895 0.80228757 71 1520338200 2018.03.06 12:10 1549.10000000 1548.70000000 1548.40000000 1549.30000000 1548.44376143 0.79497239 67 1520338500 2018.03.06 12:15 1548.60000000 1548.40000000 1548.20000000 1548.80000000 1548.43959368 0.78100325 69 1520338800 2018.03.06 12:20 1548.50000000 1548.50000000 1548.10000000 1548.90000000 1548.44534666 0.61799411 82 1520339100 2018.03.06 12:25 1548.60000000 1549.10000000 1548.60000000 1549.50000000 1548.50769460 0.53069403 41 1520339400 2018.03.06 12:30 1549.00000000 1550.10000000 1548.90000000 1550.10000000 1548.65934273 0.57702773 74 1520339700 2018.03.06 12:35 1550.00000000 1550.20000000 1549.60000000 1550.30000000 1548.80607200 0.60116652 61 1520340000 2018.03.06 12:40 1550.10000000 1550.90000000 1550.10000000 1551.10000000 1549.00549371 0.76834151 71 1520340300 2018.03.06 12:45 1550.80000000 1550.30000000 1550.10000000 1551.10000000 1549.12878002 0.82372526 110 1520340600 2018.03.06 12:50 1550.40000000 1550.80000000 1550.30000000 1551.10000000 1549.28794383 0.85127364 83 1520340900 2018.03.06 12:55 1550.70000000 1550.00000000 1549.90000000 1550.80000000 1549.35575870 0.86151215 109 1520341200 2018.03.06 13:00 1549.90000000 1549.90000000 1549.70000000 1550.40000000 1549.40759121 0.86464285 101 1520341500 2018.03.06 13:05 1550.00000000 1550.90000000 1549.70000000 1551.20000000 1549.54972538 0.89912051 165 1520341800 2018.03.06 13:10 1550.80000000 1552.10000000 1550.70000000 1552.50000000 1549.79260868 1.07567686 135 1520342100 2018.03.06 13:15 1552.40000000 1551.90000000 1551.60000000 1552.80000000 1549.99331261 1.19607657 136 1520342400 2018.03.06 13:20 1551.80000000 1552.40000000 1551.40000000 1552.80000000 1550.22252093 1.27558571 139 1520342700 2018.03.06 13:25 1552.50000000 1552.40000000 1552.20000000 1553.20000000 1550.42989989 1.32771945 139 1520343000 2018.03.06 13:30 1552.30000000 1553.80000000 1552.30000000 1554.20000000 1550.75086181 1.55118715 191 1520343300 2018.03.06 13:35 1553.90000000 1553.70000000 1553.60000000 1555.10000000 1551.03173211 1.68410509 176 1520343600 2018.03.06 13:40 1553.80000000 1553.60000000 1552.40000000 1553.90000000 1551.27632905 1.73825192 152 1520343900 2018.03.06 13:45 1553.70000000 1552.70000000 1552.60000000 1553.80000000 1551.41191676 1.73066425 195 1520344200 2018.03.06 13:50 1552.80000000 1553.30000000 1552.30000000 1553.30000000 1551.59173421 1.70184672 104 1520344500 2018.03.06 13:55 1553.40000000 1553.80000000 1552.80000000 1553.80000000 1551.80204524 1.64473387 84 1520344800 2018.03.06 14:00 1553.90000000 1552.30000000 1552.20000000 1553.90000000 1551.84946950 1.47761691 138 1520345100 2018.03.06 14:05 1552.40000000 1553.10000000 1552.00000000 1553.10000000 1551.96856765 1.37234477 96 1520345400 2018.03.06 14:10 1552.90000000 1552.70000000 1552.30000000 1553.20000000 1552.03822787 1.31544789 73 1520345700 2018.03.06 14:15 1552.80000000 1553.40000000 1552.70000000 1553.70000000 1552.16792045 1.27633424 99 1520346000 2018.03.06 14:20 1553.50000000 1553.20000000 1553.10000000 1553.60000000 1552.26621374 1.25803621 70 1520346300 2018.03.06 14:25 1553.10000000 1551.40000000 1551.40000000 1553.10000000 1552.18371720 1.20449213 84 1520346600 2018.03.06 14:30 1551.30000000 1552.30000000 1551.20000000 1552.40000000 1552.19479175 1.16192907 149 1520346900 2018.03.06 14:35 1552.20000000 1551.40000000 1551.30000000 1552.40000000 1552.11909730 1.09316694 103 1520347200 2018.03.06 14:40 1551.50000000 1552.40000000 1551.40000000 1553.10000000 1552.14584994 0.96207291 115 1520347500 2018.03.06 14:45 1552.50000000 1552.60000000 1552.30000000 1552.90000000 1552.18910232 0.90003407 91 1520347800 2018.03.06 14:50 1552.50000000 1552.40000000 1552.30000000 1553.10000000 1552.20918782 0.88891033 151 1520348100 2018.03.06 14:55 1552.30000000 1552.20000000 1551.20000000 1552.40000000 1552.20831279 0.88675922 132 1520348400 2018.03.06 15:00 1552.30000000 1552.90000000 1551.30000000 1553.10000000 1552.27418776 0.85874677 123 1520348700 2018.03.06 15:05 1552.80000000 1552.40000000 1551.90000000 1553.10000000 1552.28616988 0.85174420 53 1520349000 2018.03.06 15:10 1552.60000000 1552.90000000 1551.90000000 1553.00000000 1552.34462989 0.76201301 84 1520349300 2018.03.06 15:15 1553.00000000 1553.40000000 1552.90000000 1554.10000000 1552.44514133 0.69220466 75 1520349600 2018.03.06 15:20 1553.50000000 1552.70000000 1552.40000000 1553.70000000 1552.46941358 0.63650670 113 1520349900 2018.03.06 15:25 1552.60000000 1552.70000000 1552.50000000 1553.40000000 1552.49137419 0.62975665 80 1520350200 2018.03.06 15:30 1552.60000000 1552.60000000 1551.60000000 1552.70000000 1552.50171951 0.60126658 103 1520350500 2018.03.06 15:35 1552.70000000 1551.80000000 1551.70000000 1552.90000000 1552.43488908 0.55807554 73 1520350800 2018.03.06 15:40 1551.70000000 1552.30000000 1551.50000000 1552.50000000 1552.42204250 0.56063711 109 1520351100 2018.03.06 15:45 1552.20000000 1550.90000000 1550.80000000 1552.30000000 1552.27708607 0.65611178 121 1520351400 2018.03.06 15:50 1551.00000000 1550.40000000 1550.00000000 1551.00000000 1552.09831597 0.80201432 183 1520351700 2018.03.06 15:55 1550.30000000 1550.30000000 1550.10000000 1551.10000000 1551.92704778 0.87787626 147 1520352000 2018.03.06 16:00 1550.40000000 1550.90000000 1549.40000000 1551.20000000 1551.82923371 0.88035793 180 1520352300 2018.03.06 16:05 1551.00000000 1551.80000000 1550.70000000 1551.90000000 1551.82644954 0.87588887 152 1520352600 2018.03.06 16:10 1551.90000000 1552.20000000 1551.70000000 1552.40000000 1551.86202578 0.86463506 94 1520352900 2018.03.06 16:15 1552.10000000 1551.60000000 1551.50000000 1552.20000000 1551.83707094 0.86680791 48 1520353200 2018.03.06 16:20 1551.50000000 1551.40000000 1551.30000000 1552.20000000 1551.79544514 0.87294037 114 1520353500 2018.03.06 16:25 1551.30000000 1552.00000000 1551.20000000 1552.20000000 1551.81492655 0.85120545 91 1520353800 2018.03.06 16:30 1551.70000000 1548.60000000 1547.90000000 1552.30000000 1551.50874307 1.14404134 644 1520354100 2018.03.06 16:35 1548.70000000 1547.00000000 1545.20000000 1548.80000000 1551.07933897 1.58512100 515 1520354400 2018.03.06 16:40 1546.90000000 1546.40000000 1546.20000000 1549.20000000 1550.63368764 1.93938110 460 1520354700 2018.03.06 16:45 1546.30000000 1546.90000000 1545.10000000 1547.30000000 1550.27809834 2.15557737 458 1520355000 2018.03.06 16:50 1547.00000000 1548.60000000 1546.10000000 1548.90000000 1550.11827945 2.14755322 403 1520355300 2018.03.06 16:55 1548.50000000 1546.90000000 1546.70000000 1549.60000000 1549.81177665 2.20408864 322 1520355600 2018.03.06 17:00 1546.70000000 1544.10000000 1543.10000000 1547.30000000 1549.26779792 2.55737908 422 1520355900 2018.03.06 17:05 1543.90000000 1544.70000000 1543.50000000 1547.10000000 1548.83276955 2.72884751 355 1520356200 2018.03.06 17:10 1544.60000000 1545.70000000 1543.10000000 1545.90000000 1548.53441054 2.74786987 358 1520356500 2018.03.06 17:15 1545.80000000 1547.70000000 1545.70000000 1547.90000000 1548.45494287 2.67130859 309 1520356800 2018.03.06 17:20 1547.80000000 1548.10000000 1546.00000000 1549.00000000 1548.42113879 2.53537237 360 1520357100 2018.03.06 17:25 1547.90000000 1546.90000000 1546.90000000 1549.20000000 1548.27626843 2.51242448 312 1520357400 2018.03.06 17:30 1547.10000000 1547.90000000 1547.10000000 1548.90000000 1548.24043334 2.47185919 324 1520357700 2018.03.06 17:35 1548.00000000 1549.10000000 1546.90000000 1549.80000000 1548.32229683 2.43134180 344 1520358000 2018.03.06 17:40 1548.90000000 1546.90000000 1546.90000000 1549.20000000 1548.18683999 2.38166563 359 1520358300 2018.03.06 17:45 1546.80000000 1539.60000000 1539.40000000 1546.80000000 1547.36904570 2.90512797 446 1520358600 2018.03.06 17:50 1539.80000000 1536.80000000 1536.30000000 1541.30000000 1546.36246992 3.57998747 461 1520358900 2018.03.06 17:55 1536.70000000 1536.70000000 1535.20000000 1538.60000000 1545.44223469 4.05914464 451 1520359200 2018.03.06 18:00 1536.80000000 1538.90000000 1535.90000000 1539.20000000 1544.81916472 4.15583865 447 1520359500 2018.03.06 18:05 1538.80000000 1541.10000000 1538.70000000 1541.50000000 1544.46495856 3.94821017 444 1520359800 2018.03.06 18:10 1541.00000000 1542.90000000 1540.40000000 1542.90000000 1544.31591489 3.86416511 434 1520360100 2018.03.06 18:15 1542.80000000 1542.40000000 1540.90000000 1543.20000000 1544.13344680 3.85026586 405 1520360400 2018.03.06 18:20 1542.30000000 1540.70000000 1539.70000000 1543.10000000 1543.80645187 3.90663326 443 1520360700 2018.03.06 18:25 1540.60000000 1540.70000000 1539.30000000 1541.10000000 1543.51059931 3.91935311 450 1520361000 2018.03.06 18:30 1540.80000000 1541.60000000 1540.60000000 1542.40000000 1543.32863747 3.77717929 369 1520361300 2018.03.06 18:35 1541.40000000 1543.00000000 1541.40000000 1543.90000000 1543.29733866 3.69220449 304 1520361600 2018.03.06 18:40 1543.10000000 1545.20000000 1542.00000000 1545.90000000 1543.47854450 3.71512658 392 1520361900 2018.03.06 18:45 1545.10000000 1546.80000000 1545.10000000 1547.30000000 1543.79487360 3.79562696 285 1520362200 2018.03.06 18:50 1546.90000000 1546.80000000 1545.90000000 1546.90000000 1544.08107611 3.86435906 261 1520362500 2018.03.06 18:55 1546.70000000 1547.90000000 1545.90000000 1548.10000000 1544.44478315 3.94494806 307 1520362800 2018.03.06 19:00 1548.00000000 1549.20000000 1547.20000000 1549.30000000 1544.89766095 4.12749481 293 1520363100 2018.03.06 19:05 1549.30000000 1549.10000000 1547.80000000 1549.70000000 1545.29788371 4.34345303 308 1520363400 2018.03.06 19:10 1549.20000000 1550.80000000 1549.10000000 1551.20000000 1545.82189479 4.67703118 291 1520363700 2018.03.06 19:15 1550.70000000 1551.10000000 1549.90000000 1551.40000000 1546.32457147 4.99049651 239 1520364000 2018.03.06 19:20 1551.00000000 1549.90000000 1548.90000000 1551.30000000 1546.66508848 5.21400863 315 1520364300 2018.03.06 19:25 1550.10000000 1550.20000000 1549.80000000 1551.50000000 1547.00174672 5.17932643 252 1520364600 2018.03.06 19:30 1550.10000000 1550.40000000 1549.30000000 1550.70000000 1547.32538989 4.83990987 223 1520364900 2018.03.06 19:35 1550.30000000 1552.00000000 1550.00000000 1552.20000000 1547.77059085 4.49661546 307 1520365200 2018.03.06 19:40 1552.10000000 1554.60000000 1551.40000000 1554.80000000 1548.42101077 4.50298073 234 1520365500 2018.03.06 19:45 1554.50000000 1555.40000000 1553.20000000 1555.40000000 1549.08567641 4.65315724 212 1520365800 2018.03.06 19:50 1555.30000000 1555.40000000 1555.20000000 1556.60000000 1549.68704056 4.81739067 239 1520366100 2018.03.06 19:55 1555.30000000 1557.10000000 1555.10000000 1557.40000000 1550.39303670 4.99165193 414 1520366400 2018.03.06 20:00 1556.90000000 1556.40000000 1555.90000000 1557.80000000 1550.96512844 4.81312322 325 1520366700 2018.03.06 20:05 1556.30000000 1556.80000000 1555.90000000 1558.10000000 1551.52083049 4.52130731 243 1520367000 2018.03.06 20:10 1556.70000000 1555.90000000 1555.80000000 1557.90000000 1551.93789426 4.11357362 261 1520367300 2018.03.06 20:15 1556.00000000 1555.30000000 1555.10000000 1556.70000000 1552.25809480 3.69778420 238 1520367600 2018.03.06 20:20 1555.20000000 1556.20000000 1554.60000000 1556.70000000 1552.63351435 3.46704124 304 1520367900 2018.03.06 20:25 1556.10000000 1556.20000000 1555.20000000 1556.90000000 1552.97317965 3.30656447 269 1520368200 2018.03.06 20:30 1556.30000000 1555.70000000 1555.40000000 1557.00000000 1553.23287682 3.05087210 278 1520368500 2018.03.06 20:35 1555.60000000 1554.90000000 1554.80000000 1555.90000000 1553.39165046 2.81494414 229 1520368800 2018.03.06 20:40 1555.00000000 1554.80000000 1554.40000000 1555.70000000 1553.52577899 2.65019354 215 1520369100 2018.03.06 20:45 1554.90000000 1551.90000000 1551.80000000 1555.30000000 1553.37094289 2.52242315 283 1520369400 2018.03.06 20:50 1552.00000000 1553.20000000 1551.70000000 1553.50000000 1553.35466262 2.46168135 247 1520369700 2018.03.06 20:55 1553.10000000 1553.80000000 1552.00000000 1554.40000000 1553.39707570 2.39516211 337 1520370000 2018.03.06 21:00 1553.70000000 1554.60000000 1553.70000000 1555.10000000 1553.51163992 2.22461782 302 1520370300 2018.03.06 21:05 1554.50000000 1555.20000000 1553.10000000 1555.50000000 1553.67243612 2.03908044 266 1520370600 2018.03.06 21:10 1555.10000000 1554.70000000 1554.30000000 1555.90000000 1553.77029935 1.85039474 269 1520370900 2018.03.06 21:15 1554.80000000 1554.30000000 1553.30000000 1554.80000000 1553.82074703 1.77416411 313 1520371200 2018.03.06 21:20 1554.40000000 1555.40000000 1554.30000000 1555.70000000 1553.97115207 1.69167355 242 1520371500 2018.03.06 21:25 1555.30000000 1554.70000000 1553.90000000 1555.40000000 1554.04056616 1.62199622 226 1520371800 2018.03.06 21:30 1554.80000000 1557.30000000 1554.80000000 1557.40000000 1554.35098843 1.56005805 230 1520372100 2018.03.06 21:35 1557.20000000 1556.90000000 1556.80000000 1557.70000000 1554.59375144 1.42220332 215 1520372400 2018.03.06 21:40 1557.00000000 1557.30000000 1556.40000000 1557.40000000 1554.85148940 1.39688790 203 1520372700 2018.03.06 21:45 1557.40000000 1558.80000000 1557.10000000 1559.10000000 1555.22753802 1.51780155 169 1520373000 2018.03.06 21:50 1558.90000000 1557.70000000 1557.50000000 1558.90000000 1555.46301059 1.59367480 189 1520373300 2018.03.06 21:55 1557.60000000 1558.10000000 1557.40000000 1558.30000000 1555.71415244 1.69939853 175 1520373600 2018.03.06 22:00 1558.20000000 1557.40000000 1556.70000000 1558.90000000 1555.87470935 1.75106864 283 1520373900 2018.03.06 22:05 1557.50000000 1558.90000000 1557.40000000 1559.20000000 1556.16283227 1.91210893 234 1520374200 2018.03.06 22:10 1559.00000000 1557.70000000 1557.70000000 1559.40000000 1556.30922920 1.96668190 208 1520374500 2018.03.06 22:15 1557.80000000 1557.00000000 1555.90000000 1558.20000000 1556.37501689 1.95943568 276 1520374800 2018.03.06 22:20 1556.90000000 1558.10000000 1556.80000000 1558.60000000 1556.53930100 1.99124465 176 1520375100 2018.03.06 22:25 1558.00000000 1559.80000000 1557.80000000 1560.40000000 1556.84984376 1.87440783 327 1520375400 2018.03.06 22:30 1559.70000000 1560.80000000 1559.40000000 1561.30000000 1557.22604912 1.92678633 209 1520375700 2018.03.06 22:35 1560.90000000 1559.80000000 1559.70000000 1561.30000000 1557.47118730 1.87549545 178 1520376000 2018.03.06 22:40 1559.70000000 1560.30000000 1559.70000000 1560.90000000 1557.74059803 1.88602106 255 1520376300 2018.03.06 22:45 1560.20000000 1558.60000000 1558.40000000 1561.00000000 1557.82244584 1.81325421 387 1520376600 2018.03.06 22:50 1558.90000000 1559.70000000 1558.80000000 1560.80000000 1558.00126052 1.72342045 276 1520376900 2018.03.06 22:55 1559.60000000 1561.10000000 1559.10000000 1561.40000000 1558.29637856 1.64127872 321 1520377200 2018.03.06 23:00 1560.80000000 1559.90000000 1559.60000000 1561.80000000 1558.44910442 1.53804467 313 1520377500 2018.03.06 23:05 1560.20000000 1559.10000000 1558.80000000 1560.20000000 1558.51109447 1.28641069 164 1520377800 2018.03.06 23:10 1559.20000000 1557.80000000 1557.80000000 1559.70000000 1558.44337119 1.28155712 156 1520379000 2018.03.06 23:30 1557.90000000 1558.10000000 1557.60000000 1558.40000000 1558.41066917 1.24642629 46 1520379300 2018.03.06 23:35 1558.00000000 1557.80000000 1557.80000000 1558.10000000 1558.35251020 1.24984863 19 1520379600 2018.03.06 23:40 1557.70000000 1558.20000000 1557.70000000 1558.20000000 1558.33798542 1.25153399 5 1520379900 2018.03.06 23:45 1558.10000000 1557.90000000 1557.70000000 1558.10000000 1558.29627252 1.26343921 9 1520380200 2018.03.06 23:50 1557.80000000 1557.50000000 1557.50000000 1557.90000000 1558.22043704 1.30553249 10 1520380500 2018.03.06 23:55 1557.40000000 1557.30000000 1556.80000000 1557.50000000 1558.13277637 1.34801853 24 1520391600 2018.03.07 03:00 1539.40000000 1540.60000000 1538.40000000 1540.70000000 1556.46298815 4.36098292 186 1520391900 2018.03.07 03:05 1540.70000000 1541.60000000 1539.80000000 1541.90000000 1555.04746547 5.80108995 142 1520392200 2018.03.07 03:10 1541.70000000 1542.20000000 1541.20000000 1542.50000000 1553.82389733 6.80452838 183 1520392500 2018.03.07 03:15 1542.30000000 1541.80000000 1539.90000000 1542.40000000 1552.67876425 7.59964860 206 1520392800 2018.03.07 03:20 1541.70000000 1541.90000000 1541.10000000 1542.10000000 1551.65221527 8.12566519 129 1520393100 2018.03.07 03:25 1542.00000000 1541.70000000 1541.60000000 1542.70000000 1550.70438525 8.45403396 104 1520393400 2018.03.07 03:30 1541.90000000 1542.10000000 1541.50000000 1542.30000000 1549.88491999 8.66466878 116 1520393700 2018.03.07 03:35 1542.20000000 1544.80000000 1542.20000000 1545.30000000 1549.40064189 8.55652861 255 1520394000 2018.03.07 03:40 1544.90000000 1545.10000000 1544.40000000 1545.60000000 1548.99105695 8.46400596 146 1520394300 2018.03.07 03:45 1545.00000000 1544.10000000 1543.20000000 1545.10000000 1548.52524200 8.29169190 105 1520394600 2018.03.07 03:50 1544.00000000 1544.20000000 1543.80000000 1544.70000000 1548.11331419 7.93135999 118 1520394900 2018.03.07 03:55 1544.10000000 1547.00000000 1544.10000000 1547.20000000 1548.00728427 7.49866000 238 1520395200 2018.03.07 04:00 1547.10000000 1548.30000000 1546.90000000 1549.00000000 1548.03516196 7.07496109 228 1520395500 2018.03.07 04:05 1548.20000000 1547.50000000 1547.20000000 1548.70000000 1547.98419415 6.73047366 271 1520395800 2018.03.07 04:10 1547.60000000 1545.90000000 1545.50000000 1547.80000000 1547.78569947 6.34015371 240 1520396100 2018.03.07 04:15 1545.80000000 1545.50000000 1545.00000000 1546.60000000 1547.56801381 5.91990594 169 1520396400 2018.03.07 04:20 1545.60000000 1545.20000000 1545.00000000 1546.20000000 1547.34248868 5.39137537 220 1520396700 2018.03.07 04:25 1545.50000000 1545.40000000 1545.40000000 1546.40000000 1547.15748976 4.79890581 91 1520397000 2018.03.07 04:30 1545.30000000 1543.90000000 1543.10000000 1545.30000000 1546.84725264 4.10466452 281 1520397300 2018.03.07 04:35 1544.00000000 1544.00000000 1543.10000000 1544.40000000 1546.57608572 3.22426947 133 1520397600 2018.03.07 04:40 1543.90000000 1544.80000000 1543.80000000 1545.60000000 1546.40693470 2.83610302 187 1520397900 2018.03.07 04:45 1544.70000000 1546.00000000 1544.40000000 1546.00000000 1546.36817902 2.59914366 151 1520398200 2018.03.07 04:50 1545.90000000 1546.20000000 1545.80000000 1547.00000000 1546.35216197 2.41605805 191 1520398500 2018.03.07 04:55 1546.10000000 1544.70000000 1544.40000000 1546.40000000 1546.19481321 2.12372240 137 1520398800 2018.03.07 05:00 1544.80000000 1545.70000000 1544.70000000 1545.80000000 1546.14768814 1.87074145 101 1520399100 2018.03.07 05:05 1545.60000000 1544.40000000 1543.90000000 1545.90000000 1545.98124165 1.54558700 99 1520399400 2018.03.07 05:10 1544.60000000 1544.20000000 1543.90000000 1544.60000000 1545.81159959 1.26775004 98 1520399700 2018.03.07 05:15 1544.30000000 1542.80000000 1542.50000000 1544.40000000 1545.52478058 1.32919230 119 1520400000 2018.03.07 05:20 1542.70000000 1542.70000000 1542.70000000 1543.50000000 1545.25575386 1.41914466 102 1520400300 2018.03.07 05:25 1542.80000000 1543.50000000 1542.50000000 1543.70000000 1545.08853921 1.44066538 96 1520400600 2018.03.07 05:30 1543.40000000 1542.30000000 1542.10000000 1543.80000000 1544.82296404 1.56471778 107 1520400900 2018.03.07 05:35 1542.40000000 1542.50000000 1541.90000000 1542.50000000 1544.60172937 1.58395003 81 1520401200 2018.03.07 05:40 1542.60000000 1542.50000000 1542.40000000 1543.60000000 1544.40156467 1.42801837 92 1520401500 2018.03.07 05:45 1542.60000000 1542.80000000 1542.60000000 1543.50000000 1544.24903470 1.29015539 121 1520401800 2018.03.07 05:50 1542.70000000 1543.60000000 1542.40000000 1544.00000000 1544.18722187 1.24056524 91 1520402100 2018.03.07 05:55 1543.50000000 1543.20000000 1543.00000000 1543.80000000 1544.09320074 1.21612431 50 1520402400 2018.03.07 06:00 1543.30000000 1542.40000000 1542.40000000 1543.40000000 1543.93194353 1.23219241 51 1520402700 2018.03.07 06:05 1542.50000000 1542.20000000 1542.00000000 1542.60000000 1543.76699653 1.23199378 50 1520403000 2018.03.07 06:10 1542.40000000 1542.20000000 1542.10000000 1542.60000000 1543.61775876 1.27380228 33 1520403300 2018.03.07 06:15 1542.10000000 1542.20000000 1541.60000000 1542.20000000 1543.48273412 1.30933267 64 1520403600 2018.03.07 06:20 1542.10000000 1542.30000000 1541.40000000 1542.50000000 1543.37009277 1.30234048 98 1520403900 2018.03.07 06:25 1542.20000000 1541.90000000 1541.40000000 1542.30000000 1543.23008394 1.19770720 106 1520404200 2018.03.07 06:30 1541.80000000 1542.80000000 1541.50000000 1543.00000000 1543.18912356 0.99460877 82 1520404500 2018.03.07 06:35 1542.90000000 1543.00000000 1542.60000000 1543.20000000 1543.17111179 0.93218463 81 1520404800 2018.03.07 06:40 1543.10000000 1542.70000000 1541.90000000 1543.40000000 1543.12624400 0.72794936 105 1520405100 2018.03.07 06:45 1542.80000000 1545.20000000 1542.80000000 1545.30000000 1543.32374458 0.90107376 139 1520405400 2018.03.07 06:50 1545.30000000 1545.60000000 1544.70000000 1545.70000000 1543.54053081 1.12011539 134 1520405700 2018.03.07 06:55 1545.70000000 1545.20000000 1545.20000000 1545.90000000 1543.69857549 1.24423538 49 1520406000 2018.03.07 07:00 1545.30000000 1545.20000000 1544.70000000 1545.70000000 1543.84156830 1.33567199 84 1520406300 2018.03.07 07:05 1545.00000000 1544.30000000 1544.10000000 1545.00000000 1543.88522846 1.35874419 104 1520406600 2018.03.07 07:10 1544.50000000 1543.30000000 1543.10000000 1544.50000000 1543.82949242 1.29248464 140 1520406900 2018.03.07 07:15 1543.20000000 1544.00000000 1543.10000000 1544.10000000 1543.84573124 1.26494218 102 1520407200 2018.03.07 07:20 1544.10000000 1543.60000000 1543.40000000 1544.10000000 1543.82232826 1.22128253 61 1520407500 2018.03.07 07:25 1543.50000000 1542.70000000 1542.40000000 1543.90000000 1543.71543986 1.19126819 106 1520407800 2018.03.07 07:30 1542.60000000 1544.00000000 1542.50000000 1544.30000000 1543.74254082 1.20013925 120 1520408100 2018.03.07 07:35 1543.90000000 1543.60000000 1542.70000000 1544.00000000 1543.72896551 1.19082311 88 1520408400 2018.03.07 07:40 1543.70000000 1541.20000000 1541.20000000 1543.70000000 1543.48811165 1.23685593 102 1520408700 2018.03.07 07:45 1541.30000000 1541.70000000 1540.90000000 1541.90000000 1543.31781530 1.25839990 111 1520409000 2018.03.07 07:50 1541.80000000 1542.30000000 1541.60000000 1542.70000000 1543.22088051 1.25959893 92 1520409300 2018.03.07 07:55 1542.40000000 1543.00000000 1542.20000000 1543.20000000 1543.19984427 1.24260053 123 1520409600 2018.03.07 08:00 1543.10000000 1543.00000000 1542.60000000 1544.00000000 1543.18081148 1.23049553 130 1520409900 2018.03.07 08:05 1543.10000000 1541.80000000 1541.80000000 1543.20000000 1543.04930563 1.26688612 84 1520410200 2018.03.07 08:10 1541.90000000 1542.10000000 1541.50000000 1542.40000000 1542.95889557 1.30920506 115 1520410500 2018.03.07 08:15 1542.00000000 1542.20000000 1541.70000000 1542.40000000 1542.88661980 1.34250505 71 1520410800 2018.03.07 08:20 1542.10000000 1541.90000000 1541.50000000 1542.50000000 1542.79265601 1.39097969 60 1520411100 2018.03.07 08:25 1541.80000000 1541.40000000 1541.40000000 1541.90000000 1542.66002210 1.35737995 67 1520411400 2018.03.07 08:30 1541.20000000 1540.80000000 1540.70000000 1541.40000000 1542.48287714 1.29895838 88 1520411700 2018.03.07 08:35 1540.90000000 1540.20000000 1539.50000000 1540.90000000 1542.26546027 1.29747949 82 1520412000 2018.03.07 08:40 1540.30000000 1541.70000000 1540.20000000 1541.80000000 1542.21160691 1.13602967 127 1520412300 2018.03.07 08:45 1541.80000000 1544.00000000 1541.70000000 1544.40000000 1542.38193006 1.09028896 159 1520412600 2018.03.07 08:50 1543.90000000 1544.40000000 1543.90000000 1544.90000000 1542.57412720 1.16166257 104 1520412900 2018.03.07 08:55 1544.50000000 1544.60000000 1543.80000000 1545.20000000 1542.76706747 1.23084673 111 1520413200 2018.03.07 09:00 1544.70000000 1544.60000000 1542.80000000 1545.00000000 1542.94163247 1.32326994 246 1520413500 2018.03.07 09:05 1544.30000000 1546.10000000 1544.10000000 1546.60000000 1543.24242938 1.56993117 210 1520413800 2018.03.07 09:10 1546.00000000 1546.40000000 1545.30000000 1546.60000000 1543.54315039 1.80581213 178 1520414100 2018.03.07 09:15 1546.50000000 1546.10000000 1546.10000000 1546.80000000 1543.78665988 1.98082477 113 1520414400 2018.03.07 09:20 1546.20000000 1545.00000000 1543.80000000 1546.40000000 1543.90221608 1.95442128 171 1520414700 2018.03.07 09:25 1545.10000000 1545.70000000 1544.40000000 1546.00000000 1544.07343359 1.98800230 169 1520415000 2018.03.07 09:30 1545.80000000 1545.90000000 1545.70000000 1546.70000000 1544.24739230 2.04348475 145 1520415300 2018.03.07 09:35 1546.00000000 1547.70000000 1545.90000000 1548.00000000 1544.57621208 2.26043219 155 1520415600 2018.03.07 09:40 1547.80000000 1547.20000000 1547.10000000 1547.90000000 1544.82609664 2.38431491 134 1520415900 2018.03.07 09:45 1547.30000000 1547.40000000 1547.20000000 1548.10000000 1545.07123030 2.42715265 126 1520416200 2018.03.07 09:50 1547.50000000 1549.60000000 1547.20000000 1549.70000000 1545.50254170 2.65119836 166 1520416500 2018.03.07 09:55 1549.70000000 1549.30000000 1549.10000000 1549.70000000 1545.86420439 2.77468002 131 1520416800 2018.03.07 10:00 1549.40000000 1549.30000000 1548.60000000 1550.00000000 1546.19142302 2.81670655 280 1520417100 2018.03.07 10:05 1549.20000000 1548.60000000 1548.50000000 1549.60000000 1546.42081131 2.70930254 175 1520417400 2018.03.07 10:10 1548.50000000 1547.40000000 1547.20000000 1548.70000000 1546.51406737 2.42581475 167 1520417700 2018.03.07 10:15 1547.50000000 1550.70000000 1547.50000000 1550.70000000 1546.91272762 2.20673523 177 1520418000 2018.03.07 10:20 1550.60000000 1550.40000000 1550.10000000 1551.30000000 1547.24484880 2.03915595 161 1520418300 2018.03.07 10:25 1550.30000000 1550.60000000 1549.60000000 1550.70000000 1547.56438701 2.05656553 165 1520418600 2018.03.07 10:30 1550.50000000 1549.20000000 1548.90000000 1550.60000000 1547.72015968 1.96947748 115 1520418900 2018.03.07 10:35 1549.30000000 1548.10000000 1547.80000000 1549.30000000 1547.75633495 1.84319019 177 1520419200 2018.03.07 10:40 1548.20000000 1549.30000000 1547.90000000 1549.30000000 1547.90335066 1.72288743 144 1520419500 2018.03.07 10:45 1549.20000000 1549.60000000 1548.90000000 1549.70000000 1548.06493632 1.69940843 85 1520419800 2018.03.07 10:50 1549.50000000 1548.60000000 1548.20000000 1549.70000000 1548.11589476 1.65646358 108 1520420100 2018.03.07 10:55 1548.40000000 1548.10000000 1547.90000000 1548.80000000 1548.11438097 1.59421130 103 1520420400 2018.03.07 11:00 1548.20000000 1548.30000000 1547.90000000 1548.90000000 1548.13205898 1.42939662 124 1520420700 2018.03.07 11:05 1548.20000000 1548.40000000 1548.00000000 1548.90000000 1548.15757717 1.31280229 78 1520421000 2018.03.07 11:10 1548.20000000 1547.80000000 1546.80000000 1548.30000000 1548.12352220 1.23229992 111 1520421300 2018.03.07 11:15 1547.70000000 1546.30000000 1546.00000000 1547.90000000 1547.94985342 1.38192721 156 1520421600 2018.03.07 11:20 1546.20000000 1547.50000000 1545.70000000 1547.60000000 1547.90701024 1.39999366 136 1520421900 2018.03.07 11:25 1547.60000000 1548.10000000 1547.30000000 1548.40000000 1547.92539021 1.38490920 132 1520422200 2018.03.07 11:30 1548.20000000 1547.50000000 1547.40000000 1548.90000000 1547.88487686 1.35925150 155 1520422500 2018.03.07 11:35 1547.40000000 1546.10000000 1545.80000000 1547.80000000 1547.71488859 1.46391558 108 1520422800 2018.03.07 11:40 1546.20000000 1546.70000000 1545.80000000 1546.80000000 1547.61823253 1.48456615 133 1520423100 2018.03.07 11:45 1546.80000000 1546.60000000 1545.70000000 1546.90000000 1547.52125801 1.53049899 117 1520423400 2018.03.07 11:50 1546.70000000 1547.60000000 1546.60000000 1547.80000000 1547.52875724 1.52668047 100 1520423700 2018.03.07 11:55 1547.70000000 1547.80000000 1547.10000000 1547.90000000 1547.55458989 1.34208673 61 1520424000 2018.03.07 12:00 1547.90000000 1547.90000000 1547.10000000 1548.20000000 1547.58748609 1.17208910 82 1520424300 2018.03.07 12:05 1548.00000000 1549.80000000 1547.70000000 1550.20000000 1547.79820170 1.02474225 124 1520424600 2018.03.07 12:10 1549.90000000 1551.60000000 1549.90000000 1551.80000000 1548.16027773 1.26409720 110 1520424900 2018.03.07 12:15 1551.70000000 1551.80000000 1550.80000000 1551.90000000 1548.50691794 1.51796907 123 1520425200 2018.03.07 12:20 1551.70000000 1550.10000000 1550.10000000 1551.90000000 1548.65864004 1.57557922 122 1520425500 2018.03.07 12:25 1550.20000000 1551.40000000 1550.10000000 1551.40000000 1548.91972194 1.73698328 84 1520425800 2018.03.07 12:30 1551.20000000 1551.60000000 1550.90000000 1552.20000000 1549.17498652 1.90397168 116 1520426100 2018.03.07 12:35 1551.50000000 1549.80000000 1549.60000000 1551.80000000 1549.23451161 1.91172414 111 1520426400 2018.03.07 12:40 1549.70000000 1549.40000000 1548.40000000 1549.90000000 1549.25027241 1.90520476 134 1520426700 2018.03.07 12:45 1549.30000000 1548.80000000 1548.30000000 1549.30000000 1549.20738933 1.88660970 114 1520427000 2018.03.07 12:50 1548.90000000 1548.10000000 1547.90000000 1548.90000000 1549.10192368 1.85228142 118 1520427300 2018.03.07 12:55 1547.90000000 1548.10000000 1547.40000000 1548.80000000 1549.00650237 1.74440482 130 1520427600 2018.03.07 13:00 1548.00000000 1548.20000000 1547.10000000 1548.20000000 1548.92969262 1.71576540 100 1520427900 2018.03.07 13:05 1548.10000000 1546.90000000 1546.90000000 1548.80000000 1548.73638856 1.76033354 135 1520428200 2018.03.07 13:10 1547.00000000 1546.40000000 1546.20000000 1547.10000000 1548.51387537 1.82870750 108 1520428500 2018.03.07 13:15 1546.50000000 1546.80000000 1545.60000000 1547.10000000 1548.35064914 1.81932821 117 1520428800 2018.03.07 13:20 1546.90000000 1547.10000000 1546.40000000 1547.30000000 1548.23153970 1.83596784 109 1520429100 2018.03.07 13:25 1547.00000000 1547.60000000 1547.00000000 1547.90000000 1548.17139306 1.82604360 132 1520429400 2018.03.07 13:30 1547.70000000 1548.10000000 1547.40000000 1548.20000000 1548.16459372 1.82423791 110 1520429700 2018.03.07 13:35 1548.20000000 1547.30000000 1547.30000000 1548.40000000 1548.08225146 1.86455969 127 1520430000 2018.03.07 13:40 1547.20000000 1548.30000000 1547.20000000 1548.90000000 1548.10298942 1.85619638 162 1520430300 2018.03.07 13:45 1548.20000000 1548.40000000 1546.90000000 1548.60000000 1548.13127614 1.80771046 205 1520430600 2018.03.07 13:50 1548.50000000 1548.30000000 1547.60000000 1548.80000000 1548.14734508 1.62850521 176 1520430900 2018.03.07 13:55 1548.20000000 1548.50000000 1548.20000000 1549.00000000 1548.18093126 1.40402256 101 1520431200 2018.03.07 14:00 1548.60000000 1549.50000000 1548.50000000 1550.80000000 1548.30655686 1.35179074 310 1520431500 2018.03.07 14:05 1549.40000000 1549.80000000 1548.90000000 1550.00000000 1548.44878954 1.21171753 127 1520431800 2018.03.07 14:10 1549.90000000 1551.20000000 1549.70000000 1551.50000000 1548.71080958 1.21701107 202 1520432100 2018.03.07 14:15 1551.10000000 1551.60000000 1550.80000000 1552.10000000 1548.98597057 1.44045919 195 1520432400 2018.03.07 14:20 1551.50000000 1551.30000000 1550.90000000 1551.50000000 1549.20635433 1.60942406 175 1520432700 2018.03.07 14:25 1551.20000000 1552.90000000 1551.20000000 1553.20000000 1549.55813011 1.93133686 123 1520433000 2018.03.07 14:30 1552.80000000 1552.40000000 1552.40000000 1553.30000000 1549.82878438 2.10668591 109 1520433300 2018.03.07 14:35 1552.30000000 1551.40000000 1550.90000000 1552.40000000 1549.97842396 2.15699529 150 1520433600 2018.03.07 14:40 1551.50000000 1551.10000000 1551.00000000 1551.80000000 1550.08524073 2.17381680 99 1520433900 2018.03.07 14:45 1551.20000000 1551.10000000 1550.40000000 1551.20000000 1550.18188447 2.09781697 86 1520434200 2018.03.07 14:50 1551.00000000 1552.40000000 1550.80000000 1552.40000000 1550.39313357 2.03879608 90 1520434500 2018.03.07 14:55 1552.30000000 1551.50000000 1551.40000000 1552.60000000 1550.49854942 1.91533875 103 1520434800 2018.03.07 15:00 1551.40000000 1550.90000000 1550.60000000 1551.60000000 1550.53678281 1.76773696 130 1520435100 2018.03.07 15:05 1550.80000000 1550.40000000 1550.40000000 1551.00000000 1550.52375587 1.63985257 75 1520435400 2018.03.07 15:10 1550.50000000 1550.40000000 1550.00000000 1551.20000000 1550.51196960 1.54732004 45 1520435700 2018.03.07 15:15 1550.50000000 1551.40000000 1550.40000000 1551.80000000 1550.59654392 1.37959720 191 1520436000 2018.03.07 15:20 1551.30000000 1553.60000000 1551.20000000 1553.60000000 1550.88258736 1.41279062 188 1520436300 2018.03.07 15:25 1553.50000000 1553.40000000 1553.20000000 1554.10000000 1551.12234094 1.38979913 96 1520436600 2018.03.07 15:30 1553.30000000 1552.80000000 1552.60000000 1553.70000000 1551.28211800 1.27168427 95 1520436900 2018.03.07 15:35 1552.70000000 1553.20000000 1552.30000000 1553.80000000 1551.46477343 1.15145257 163 1520437200 2018.03.07 15:40 1553.30000000 1552.20000000 1551.70000000 1553.70000000 1551.53479500 1.06057211 122 1520437500 2018.03.07 15:45 1552.10000000 1553.10000000 1551.40000000 1553.10000000 1551.68386215 1.00284580 136 1520437800 2018.03.07 15:50 1553.20000000 1551.70000000 1551.70000000 1553.40000000 1551.68539909 0.99660505 113 1520438100 2018.03.07 15:55 1551.80000000 1552.20000000 1551.30000000 1552.40000000 1551.73440870 0.99025414 129 1520438400 2018.03.07 16:00 1552.30000000 1550.70000000 1550.40000000 1552.40000000 1551.63589358 1.03676454 119 1520438700 2018.03.07 16:05 1550.60000000 1551.60000000 1550.10000000 1551.60000000 1551.63247515 0.99834528 101 1520439000 2018.03.07 16:10 1551.50000000 1552.90000000 1551.30000000 1553.10000000 1551.75319180 0.99877557 124 1520439300 2018.03.07 16:15 1553.00000000 1552.40000000 1552.40000000 1553.40000000 1551.81479258 0.99588204 110 1520439600 2018.03.07 16:20 1552.50000000 1551.30000000 1551.30000000 1552.70000000 1551.76576472 0.99806179 100 1520439900 2018.03.07 16:25 1551.40000000 1551.80000000 1550.60000000 1551.80000000 1551.76902522 0.98617422 175 1520440200 2018.03.07 16:30 1552.00000000 1558.10000000 1549.50000000 1559.10000000 1552.37197520 1.64440246 634 1520440500 2018.03.07 16:35 1558.20000000 1560.20000000 1558.20000000 1560.90000000 1553.11750137 2.40297365 492 1520440800 2018.03.07 16:40 1560.30000000 1558.00000000 1557.90000000 1561.40000000 1553.58250124 2.64211232 555 1520441100 2018.03.07 16:45 1557.90000000 1556.20000000 1556.10000000 1560.30000000 1553.83178684 2.64385756 481 1520441400 2018.03.07 16:50 1556.30000000 1555.60000000 1555.30000000 1557.70000000 1554.00018809 2.58014398 402 1520441700 2018.03.07 16:55 1555.70000000 1557.40000000 1555.20000000 1558.90000000 1554.32397970 2.65589902 398 1520442000 2018.03.07 17:00 1557.30000000 1560.40000000 1556.70000000 1560.70000000 1554.90264830 3.04670262 451 1520442300 2018.03.07 17:05 1560.60000000 1561.80000000 1559.60000000 1561.90000000 1555.55953894 3.50316839 468 1520442600 2018.03.07 17:10 1561.70000000 1560.90000000 1560.40000000 1563.70000000 1556.06815428 3.74951561 456 1520442900 2018.03.07 17:15 1561.00000000 1563.90000000 1561.00000000 1564.40000000 1556.81404435 4.23548603 393 1520443200 2018.03.07 17:20 1563.80000000 1565.40000000 1562.90000000 1566.20000000 1557.63175441 4.70136576 394 1520443500 2018.03.07 17:25 1565.30000000 1565.90000000 1564.90000000 1566.90000000 1558.41920637 5.12203277 307 1520443800 2018.03.07 17:30 1565.80000000 1568.50000000 1565.10000000 1568.60000000 1559.37928195 5.58985456 411 1520444100 2018.03.07 17:35 1568.60000000 1567.90000000 1567.10000000 1569.10000000 1560.19077891 5.85764997 360 1520444400 2018.03.07 17:40 1567.80000000 1568.80000000 1567.40000000 1569.40000000 1561.01070473 5.94989910 338 1520444700 2018.03.07 17:45 1568.90000000 1570.20000000 1568.50000000 1570.20000000 1561.88587571 6.08812464 261 1520445000 2018.03.07 17:50 1570.30000000 1570.20000000 1569.60000000 1571.40000000 1562.67769707 6.17463326 364 1520445300 2018.03.07 17:55 1570.30000000 1570.60000000 1568.90000000 1571.40000000 1563.43220211 6.11070538 282 1520445600 2018.03.07 18:00 1570.70000000 1567.20000000 1566.90000000 1571.10000000 1563.79104000 5.58263811 329 1520445900 2018.03.07 18:05 1567.40000000 1565.60000000 1565.30000000 1567.40000000 1563.96332191 4.92157872 255 1520446200 2018.03.07 18:10 1565.50000000 1564.80000000 1563.20000000 1565.50000000 1564.04300554 4.74789424 283 1520446500 2018.03.07 18:15 1564.90000000 1563.70000000 1563.40000000 1565.30000000 1564.01033834 4.67097478 271 1520446800 2018.03.07 18:20 1563.80000000 1565.10000000 1562.60000000 1565.20000000 1564.11411564 4.46981718 299 1520447100 2018.03.07 18:25 1565.20000000 1565.20000000 1564.10000000 1565.90000000 1564.21753320 4.09186171 231 1520447400 2018.03.07 18:30 1565.30000000 1566.70000000 1564.80000000 1566.70000000 1564.45395861 3.57534941 235 1520447700 2018.03.07 18:35 1566.60000000 1567.80000000 1566.60000000 1568.70000000 1564.77262922 3.15469195 198 1520448000 2018.03.07 18:40 1567.70000000 1568.40000000 1567.40000000 1569.20000000 1565.11809310 2.93737974 225 1520448300 2018.03.07 18:45 1568.30000000 1567.20000000 1566.90000000 1569.20000000 1565.31636995 2.77604613 235 1520448600 2018.03.07 18:50 1567.10000000 1564.30000000 1564.00000000 1567.20000000 1565.21957281 2.66327053 251 1520448900 2018.03.07 18:55 1564.20000000 1560.60000000 1560.50000000 1564.40000000 1564.77961350 3.09412155 260 1520449200 2018.03.07 19:00 1560.70000000 1560.40000000 1559.40000000 1561.50000000 1564.36250745 3.47634867 300 1520449500 2018.03.07 19:05 1560.30000000 1561.40000000 1559.90000000 1561.80000000 1564.08036388 3.67954283 308 1520449800 2018.03.07 19:10 1561.30000000 1560.90000000 1559.10000000 1561.70000000 1563.77747208 3.77251534 368 1520450100 2018.03.07 19:15 1560.80000000 1563.20000000 1560.50000000 1563.60000000 1563.72247474 3.68835015 341 1520450400 2018.03.07 19:20 1563.30000000 1561.20000000 1560.90000000 1563.40000000 1563.48223905 3.66298320 356 1520450700 2018.03.07 19:25 1561.10000000 1562.40000000 1560.70000000 1563.10000000 1563.37916867 3.39280658 348 1520451000 2018.03.07 19:30 1562.30000000 1563.00000000 1562.10000000 1563.70000000 1563.34305737 3.04521066 329 1520451300 2018.03.07 19:35 1562.90000000 1564.40000000 1562.40000000 1564.60000000 1563.44371857 2.55707793 240 1520451600 2018.03.07 19:40 1564.30000000 1565.50000000 1563.60000000 1566.10000000 1563.63955490 2.41449804 294 1520451900 2018.03.07 19:45 1565.60000000 1565.80000000 1565.30000000 1566.90000000 1563.84531157 2.39246028 275 1520452200 2018.03.07 19:50 1565.70000000 1565.90000000 1565.70000000 1567.00000000 1564.04099618 2.40966219 216 1520452500 2018.03.07 19:55 1566.00000000 1566.60000000 1566.00000000 1567.50000000 1564.28471083 2.46195730 249 1520452800 2018.03.07 20:00 1566.50000000 1564.40000000 1564.30000000 1566.70000000 1564.29569075 2.45544638 420 1520453100 2018.03.07 20:05 1564.30000000 1561.90000000 1561.70000000 1564.40000000 1564.06752973 2.49760972 282 1520453400 2018.03.07 20:10 1562.00000000 1562.40000000 1561.50000000 1563.00000000 1563.90871737 2.44904829 202 1520453700 2018.03.07 20:15 1562.30000000 1563.40000000 1561.20000000 1563.70000000 1563.86026810 2.28744500 272 1520454000 2018.03.07 20:20 1563.30000000 1563.60000000 1562.10000000 1563.90000000 1563.83548066 2.04557312 313 1520454300 2018.03.07 20:25 1563.50000000 1566.40000000 1563.20000000 1566.50000000 1564.07972060 2.05594545 312 1520454600 2018.03.07 20:30 1566.50000000 1565.40000000 1565.30000000 1567.50000000 1564.20546149 2.11856822 271 1520454900 2018.03.07 20:35 1565.20000000 1565.80000000 1564.90000000 1566.50000000 1564.35732230 2.03520825 171 1520455200 2018.03.07 20:40 1565.90000000 1565.80000000 1565.20000000 1566.90000000 1564.49472018 1.89431551 192 1520455500 2018.03.07 20:45 1565.90000000 1567.20000000 1564.90000000 1567.20000000 1564.75236588 1.91385061 267 1520455800 2018.03.07 20:50 1567.40000000 1567.80000000 1567.00000000 1568.50000000 1565.04261675 1.88546637 210 1520456100 2018.03.07 20:55 1567.70000000 1567.40000000 1566.40000000 1567.80000000 1565.26712944 1.95338067 272 1520456400 2018.03.07 21:00 1567.30000000 1567.50000000 1565.70000000 1568.50000000 1565.47978378 1.82796299 251 1520456700 2018.03.07 21:05 1567.60000000 1567.30000000 1566.90000000 1568.30000000 1565.65313770 1.76046459 189 1520457000 2018.03.07 21:10 1567.40000000 1568.70000000 1567.40000000 1568.90000000 1565.94331506 1.81429530 308 1520457300 2018.03.07 21:15 1568.60000000 1568.10000000 1567.20000000 1568.80000000 1566.14871363 1.86754303 225 1520457600 2018.03.07 21:20 1568.20000000 1568.50000000 1567.60000000 1569.60000000 1566.37264566 1.96522041 218 1520457900 2018.03.07 21:25 1568.60000000 1568.10000000 1567.90000000 1569.70000000 1566.53715560 2.02690945 266 1520458200 2018.03.07 21:30 1568.00000000 1570.40000000 1568.00000000 1570.80000000 1566.90504554 2.26234987 288 1520458500 2018.03.07 21:35 1570.30000000 1570.70000000 1570.30000000 1571.90000000 1567.26646978 2.49562784 220 1520458800 2018.03.07 21:40 1570.60000000 1570.60000000 1570.50000000 1571.50000000 1567.58394885 2.59580063 164 1520459100 2018.03.07 21:45 1570.70000000 1570.80000000 1569.90000000 1571.00000000 1567.89023943 2.43121060 233 1520459400 2018.03.07 21:50 1570.90000000 1569.20000000 1568.90000000 1571.90000000 1568.01497853 2.13744209 297 1520459700 2018.03.07 21:55 1569.30000000 1570.70000000 1569.10000000 1570.70000000 1568.27069486 1.98425697 233 1520460000 2018.03.07 22:00 1570.60000000 1572.30000000 1570.40000000 1572.60000000 1568.65443821 1.91818355 281 1520460300 2018.03.07 22:05 1572.20000000 1572.60000000 1572.20000000 1574.00000000 1569.03020600 2.06804677 321 1520460600 2018.03.07 22:10 1572.70000000 1571.30000000 1571.20000000 1573.30000000 1569.24637686 1.97939168 257 1520460900 2018.03.07 22:15 1571.40000000 1571.90000000 1570.40000000 1571.90000000 1569.49910287 1.92099524 233 1520461200 2018.03.07 22:20 1571.80000000 1572.70000000 1571.10000000 1572.80000000 1569.80395022 1.86946106 219 1520461500 2018.03.07 22:25 1572.60000000 1573.90000000 1571.90000000 1574.00000000 1570.19405020 1.99360301 251 1520461800 2018.03.07 22:30 1574.00000000 1574.40000000 1573.40000000 1575.80000000 1570.59461684 2.14566802 238 1520462100 2018.03.07 22:35 1574.50000000 1575.10000000 1574.40000000 1575.50000000 1571.02370095 2.27329854 223 1520462400 2018.03.07 22:40 1575.20000000 1576.10000000 1574.70000000 1576.70000000 1571.50715801 2.43470235 235 1520462700 2018.03.07 22:45 1576.00000000 1575.20000000 1575.10000000 1577.30000000 1571.85885724 2.40990188 210 1520463000 2018.03.07 22:50 1575.40000000 1574.20000000 1573.50000000 1575.40000000 1572.08182322 2.37505336 282 1520463300 2018.03.07 22:55 1574.10000000 1575.00000000 1573.90000000 1575.40000000 1572.35974482 2.30082828 359 1520463600 2018.03.07 23:00 1574.90000000 1572.90000000 1571.40000000 1575.10000000 1572.41119769 2.13576998 301 1520463900 2018.03.07 23:05 1572.80000000 1573.30000000 1572.50000000 1573.90000000 1572.49584553 1.90680052 122 1520464200 2018.03.07 23:10 1573.20000000 1572.80000000 1572.40000000 1573.30000000 1572.52481262 1.84525675 106 1520465400 2018.03.07 23:30 1572.50000000 1573.30000000 1572.50000000 1573.40000000 1572.59863999 1.79342094 33 1520465700 2018.03.07 23:35 1573.40000000 1573.30000000 1572.90000000 1573.70000000 1572.66543618 1.72782792 39 1520466000 2018.03.07 23:40 1573.20000000 1572.90000000 1572.90000000 1573.40000000 1572.68777560 1.67115937 36 1520466300 2018.03.07 23:45 1573.00000000 1572.70000000 1572.60000000 1573.10000000 1572.68893982 1.47751756 17 1520466600 2018.03.07 23:50 1572.60000000 1572.60000000 1572.60000000 1572.80000000 1572.68046936 1.41357733 8 1520466900 2018.03.07 23:55 1572.70000000 1572.20000000 1571.80000000 1572.70000000 1572.63471038 1.43954152 29 1520478000 2018.03.08 03:00 1571.80000000 1572.00000000 1571.40000000 1572.20000000 1572.57426177 1.47896209 76 1520478300 2018.03.08 03:05 1571.90000000 1572.30000000 1571.60000000 1572.50000000 1572.54814160 1.46826816 42 1520478600 2018.03.08 03:10 1572.40000000 1573.20000000 1572.30000000 1573.60000000 1572.61022335 1.42867080 120 1520478900 2018.03.08 03:15 1573.30000000 1574.60000000 1573.30000000 1575.10000000 1572.79972589 1.37820124 164 1520479200 2018.03.08 03:20 1574.40000000 1574.40000000 1574.10000000 1574.60000000 1572.95213295 1.31856933 48 1520479500 2018.03.08 03:25 1574.30000000 1574.90000000 1574.20000000 1575.40000000 1573.13764410 1.26451911 76 1520479800 2018.03.08 03:30 1575.00000000 1574.20000000 1573.60000000 1575.10000000 1573.23882085 1.17412187 104 1520480100 2018.03.08 03:35 1574.30000000 1575.20000000 1573.80000000 1575.20000000 1573.42559982 1.03752755 136 1520480400 2018.03.08 03:40 1575.30000000 1573.90000000 1573.90000000 1575.30000000 1573.47078079 0.96232093 124 1520480700 2018.03.08 03:45 1574.10000000 1575.00000000 1574.00000000 1575.20000000 1573.61642071 1.00940791 119 1520481000 2018.03.08 03:50 1574.90000000 1575.10000000 1574.80000000 1575.30000000 1573.75771398 1.03672531 63 1520481300 2018.03.08 03:55 1575.20000000 1575.20000000 1575.10000000 1575.70000000 1573.89507455 1.09046357 70 1520481600 2018.03.08 04:00 1575.10000000 1575.20000000 1574.90000000 1575.30000000 1574.01935316 1.14370063 75 1520481900 2018.03.08 04:05 1575.10000000 1575.40000000 1575.10000000 1575.60000000 1574.15084334 1.17599155 46 1520482200 2018.03.08 04:10 1575.50000000 1575.80000000 1575.40000000 1576.10000000 1574.30790588 1.24628527 38 1520482500 2018.03.08 04:15 1575.70000000 1575.90000000 1575.70000000 1576.10000000 1574.45953389 1.30560225 31 1520482800 2018.03.08 04:20 1576.10000000 1575.90000000 1575.90000000 1576.30000000 1574.59672114 1.32417713 61 1520483100 2018.03.08 04:25 1576.10000000 1576.10000000 1575.80000000 1576.20000000 1574.73989055 1.32198246 79 1520483400 2018.03.08 04:30 1576.00000000 1576.30000000 1575.90000000 1576.70000000 1574.88847241 1.30082225 118 1520483700 2018.03.08 04:35 1576.40000000 1576.30000000 1576.10000000 1576.60000000 1575.02290361 1.20835619 77 1520484000 2018.03.08 04:40 1576.40000000 1576.10000000 1575.90000000 1576.40000000 1575.12548421 1.03256858 83 1520484300 2018.03.08 04:45 1576.20000000 1576.10000000 1575.90000000 1576.40000000 1575.21829524 0.83777747 96 1520484600 2018.03.08 04:50 1576.20000000 1575.00000000 1574.90000000 1576.20000000 1575.19750522 0.71109413 108 1520484900 2018.03.08 04:55 1575.10000000 1573.90000000 1573.90000000 1575.10000000 1575.07393329 0.78188585 100 1520485200 2018.03.08 05:00 1574.00000000 1574.00000000 1573.20000000 1574.00000000 1574.97165393 0.83540041 37 1520485500 2018.03.08 05:05 1574.10000000 1574.10000000 1573.90000000 1574.30000000 1574.88863927 0.88670218 64 1520485800 2018.03.08 05:10 1574.20000000 1575.10000000 1574.10000000 1575.10000000 1574.90876886 0.86568618 94 1520486100 2018.03.08 05:15 1575.00000000 1574.90000000 1574.60000000 1575.20000000 1574.90793373 0.86358052 81 1520486400 2018.03.08 05:20 1575.10000000 1576.40000000 1575.10000000 1576.70000000 1575.05003528 0.83034692 162 1520486700 2018.03.08 05:25 1576.50000000 1576.20000000 1576.00000000 1576.80000000 1575.15955573 0.82453494 107 1520487000 2018.03.08 05:30 1576.30000000 1575.90000000 1575.70000000 1576.40000000 1575.23007423 0.81575818 57 1520487300 2018.03.08 05:35 1576.00000000 1575.90000000 1575.80000000 1576.10000000 1575.29387669 0.80888379 36 1520487600 2018.03.08 05:40 1575.80000000 1575.30000000 1575.10000000 1575.80000000 1575.29445986 0.80844243 60 1520487900 2018.03.08 05:45 1575.20000000 1575.40000000 1575.20000000 1575.50000000 1575.30451130 0.80557132 69 1520488200 2018.03.08 05:50 1575.30000000 1575.10000000 1574.70000000 1575.40000000 1575.28503404 0.80408999 71 1520488500 2018.03.08 05:55 1575.00000000 1575.30000000 1574.90000000 1575.40000000 1575.28645937 0.79192914 72 1520488800 2018.03.08 06:00 1575.20000000 1575.30000000 1574.90000000 1575.40000000 1575.28774895 0.77971653 68 1520489100 2018.03.08 06:05 1575.40000000 1574.60000000 1574.10000000 1575.40000000 1575.22224905 0.78254414 79 1520489400 2018.03.08 06:10 1574.50000000 1574.40000000 1574.40000000 1574.60000000 1575.14393962 0.77519715 28 1520489700 2018.03.08 06:15 1574.60000000 1574.90000000 1574.50000000 1574.90000000 1575.12070727 0.73484312 56 1520490000 2018.03.08 06:20 1575.00000000 1575.40000000 1574.90000000 1575.70000000 1575.14730658 0.70325040 82 1520490300 2018.03.08 06:25 1575.50000000 1575.40000000 1575.20000000 1575.70000000 1575.17137262 0.67381408 45 1520490600 2018.03.08 06:30 1575.50000000 1575.60000000 1575.30000000 1575.60000000 1575.21219427 0.68172295 40 1520490900 2018.03.08 06:35 1575.40000000 1575.70000000 1575.40000000 1575.80000000 1575.25865196 0.62422862 60 1520491200 2018.03.08 06:40 1575.60000000 1575.60000000 1575.40000000 1575.80000000 1575.29116130 0.55948195 51 1520491500 2018.03.08 06:45 1575.70000000 1575.40000000 1575.40000000 1575.70000000 1575.30152689 0.49063988 50 1520491800 2018.03.08 06:50 1575.50000000 1575.60000000 1575.40000000 1575.70000000 1575.32995290 0.48734793 42 1520492100 2018.03.08 06:55 1575.50000000 1575.30000000 1575.10000000 1575.50000000 1575.32710024 0.47845309 15 1520492400 2018.03.08 07:00 1575.40000000 1574.90000000 1574.90000000 1575.60000000 1575.28642403 0.42989932 83 1520492700 2018.03.08 07:05 1574.70000000 1574.90000000 1574.70000000 1575.10000000 1575.24962174 0.39055625 43 1520493000 2018.03.08 07:10 1575.00000000 1574.90000000 1574.90000000 1575.10000000 1575.21632443 0.37188343 48 1520493300 2018.03.08 07:15 1575.00000000 1574.80000000 1574.60000000 1575.30000000 1575.17667449 0.35082413 84 1520493600 2018.03.08 07:20 1574.90000000 1574.70000000 1574.60000000 1574.90000000 1575.13127692 0.36636732 42 1520493900 2018.03.08 07:25 1574.80000000 1573.90000000 1573.60000000 1574.90000000 1575.01401245 0.45750872 96 1520494200 2018.03.08 07:30 1574.10000000 1573.90000000 1573.70000000 1574.20000000 1574.90791602 0.53346383 61 1520494500 2018.03.08 07:35 1574.00000000 1573.20000000 1573.20000000 1574.20000000 1574.74525736 0.67315302 26 1520494800 2018.03.08 07:40 1573.30000000 1573.30000000 1573.20000000 1573.40000000 1574.60761380 0.76269778 32 1520495100 2018.03.08 07:45 1573.40000000 1573.40000000 1573.30000000 1573.60000000 1574.49260296 0.83839202 28 1520495400 2018.03.08 07:50 1573.50000000 1573.70000000 1573.40000000 1573.80000000 1574.41711696 0.88015167 78 1520495700 2018.03.08 07:55 1573.60000000 1573.40000000 1573.40000000 1573.70000000 1574.32024868 0.93232823 40 1520496000 2018.03.08 08:00 1573.50000000 1572.90000000 1572.90000000 1573.70000000 1574.18498690 0.99271542 113 1520496300 2018.03.08 08:05 1573.00000000 1573.60000000 1572.90000000 1573.70000000 1574.12927386 0.97966498 51 1520496600 2018.03.08 08:10 1573.70000000 1574.00000000 1573.60000000 1574.10000000 1574.11696207 0.92635687 78 1520496900 2018.03.08 08:15 1574.10000000 1574.60000000 1573.90000000 1574.60000000 1574.16296568 0.85427069 42 1520497200 2018.03.08 08:20 1574.70000000 1574.40000000 1574.30000000 1574.80000000 1574.18554038 0.79143278 28 1520497500 2018.03.08 08:25 1574.30000000 1574.40000000 1574.30000000 1574.40000000 1574.20596510 0.74508717 18 1520497800 2018.03.08 08:30 1574.30000000 1573.90000000 1573.90000000 1574.40000000 1574.17682557 0.67648645 45 1520498100 2018.03.08 08:35 1574.00000000 1574.40000000 1573.90000000 1574.40000000 1574.19808028 0.63440221 33 1520498400 2018.03.08 08:40 1574.30000000 1574.40000000 1574.30000000 1574.40000000 1574.21731073 0.62170105 8 1520498700 2018.03.08 08:45 1574.50000000 1575.60000000 1574.40000000 1575.60000000 1574.34899542 0.71759212 41 1520499000 2018.03.08 08:50 1575.50000000 1575.20000000 1575.20000000 1575.80000000 1574.43004347 0.76506862 41 1520499300 2018.03.08 08:55 1575.30000000 1574.90000000 1574.90000000 1575.40000000 1574.47480124 0.78865201 62 1520499600 2018.03.08 09:00 1575.00000000 1575.90000000 1574.90000000 1576.70000000 1574.61053445 0.90972083 139 1520499900 2018.03.08 09:05 1576.00000000 1576.70000000 1575.90000000 1576.90000000 1574.80953117 1.08986818 121 1520500200 2018.03.08 09:10 1576.60000000 1576.90000000 1576.40000000 1577.40000000 1575.00862344 1.24568560 77 1520500500 2018.03.08 09:15 1577.00000000 1576.70000000 1576.40000000 1577.00000000 1575.16970692 1.29768054 91 1520500800 2018.03.08 09:20 1576.80000000 1576.30000000 1575.90000000 1576.80000000 1575.27735388 1.29297390 108 1520501100 2018.03.08 09:25 1576.40000000 1575.90000000 1575.90000000 1576.40000000 1575.33665351 1.25075951 58 1520501400 2018.03.08 09:30 1575.80000000 1576.50000000 1575.70000000 1576.70000000 1575.44744842 1.25632925 122 1520501700 2018.03.08 09:35 1576.60000000 1576.20000000 1575.90000000 1576.60000000 1575.51912000 1.20082670 74 1520502000 2018.03.08 09:40 1576.30000000 1575.60000000 1575.40000000 1576.30000000 1575.52682285 1.05008589 53 1520502300 2018.03.08 09:45 1575.70000000 1576.00000000 1574.80000000 1576.10000000 1575.57188734 0.96925275 125 1520502600 2018.03.08 09:50 1575.90000000 1575.60000000 1575.50000000 1576.10000000 1575.57456474 0.90350111 65 1520502900 2018.03.08 09:55 1575.50000000 1575.20000000 1575.20000000 1576.10000000 1575.53889191 0.87993758 87 1520503200 2018.03.08 10:00 1575.10000000 1574.40000000 1573.90000000 1575.60000000 1575.43042601 0.88612116 276 1520503500 2018.03.08 10:05 1574.50000000 1574.80000000 1574.40000000 1575.60000000 1575.37038544 0.87781407 172 1520503800 2018.03.08 10:10 1574.90000000 1574.60000000 1574.40000000 1575.30000000 1575.29701540 0.85424819 130 1520504100 2018.03.08 10:15 1574.70000000 1574.00000000 1573.50000000 1574.80000000 1575.17349012 0.92537564 163 1520504400 2018.03.08 10:20 1573.90000000 1573.40000000 1573.30000000 1574.50000000 1575.00458630 1.06266236 136 1520504700 2018.03.08 10:25 1573.30000000 1573.40000000 1573.10000000 1573.60000000 1574.85176856 1.17793138 84 1520505000 2018.03.08 10:30 1573.50000000 1573.30000000 1573.10000000 1574.20000000 1574.70398108 1.28865012 119 1520505300 2018.03.08 10:35 1573.40000000 1574.20000000 1573.10000000 1574.30000000 1574.65598288 1.31491345 112 1520505600 2018.03.08 10:40 1574.30000000 1574.30000000 1573.90000000 1574.70000000 1574.62207975 1.30230251 71 1520505900 2018.03.08 10:45 1574.20000000 1574.10000000 1574.10000000 1574.90000000 1574.57235787 1.24126858 85 1520506200 2018.03.08 10:50 1574.20000000 1573.70000000 1573.60000000 1574.20000000 1574.48927616 1.17085804 73 1520506500 2018.03.08 10:55 1573.90000000 1573.40000000 1572.80000000 1573.90000000 1574.38553558 1.11789520 111 1520506800 2018.03.08 11:00 1573.50000000 1573.10000000 1572.90000000 1573.80000000 1574.26310362 1.10131389 104 1520507100 2018.03.08 11:05 1573.20000000 1573.90000000 1572.70000000 1573.90000000 1574.22852232 1.04978845 111 1520507400 2018.03.08 11:10 1573.80000000 1574.30000000 1573.70000000 1574.70000000 1574.23532972 0.91781414 150 1520507700 2018.03.08 11:15 1574.20000000 1574.90000000 1574.20000000 1575.60000000 1574.29863165 0.81610614 94 1520508000 2018.03.08 11:20 1575.00000000 1573.60000000 1573.40000000 1575.10000000 1574.23209530 0.77355556 90 1520508300 2018.03.08 11:25 1573.70000000 1574.80000000 1573.60000000 1574.80000000 1574.28618146 0.68559856 67 1520508600 2018.03.08 11:30 1574.70000000 1575.10000000 1574.70000000 1575.30000000 1574.36368799 0.66921369 62 1520508900 2018.03.08 11:35 1575.20000000 1574.60000000 1574.20000000 1575.20000000 1574.38619390 0.65442256 77 1520509200 2018.03.08 11:40 1574.50000000 1574.20000000 1573.90000000 1574.70000000 1574.36846115 0.64778486 66 1520509500 2018.03.08 11:45 1574.10000000 1574.20000000 1574.10000000 1574.70000000 1574.35241723 0.63398108 66 1520509800 2018.03.08 11:50 1574.30000000 1574.30000000 1573.90000000 1574.40000000 1574.34742511 0.62921395 53 1520510100 2018.03.08 11:55 1574.20000000 1573.40000000 1573.30000000 1574.30000000 1574.25719415 0.61806549 103 1520510400 2018.03.08 12:00 1573.30000000 1573.80000000 1573.30000000 1573.90000000 1574.21365185 0.58122973 63 1520510700 2018.03.08 12:05 1573.70000000 1573.80000000 1573.60000000 1573.90000000 1574.17425643 0.54949036 44 1520511000 2018.03.08 12:10 1573.90000000 1573.90000000 1573.90000000 1574.40000000 1574.14813677 0.51307175 30 1520511300 2018.03.08 12:15 1574.00000000 1574.10000000 1573.90000000 1574.20000000 1574.14355232 0.51242016 32 1520511600 2018.03.08 12:20 1574.00000000 1574.20000000 1574.00000000 1574.60000000 1574.14892829 0.51218129 40 1520511900 2018.03.08 12:25 1574.10000000 1574.40000000 1573.60000000 1574.70000000 1574.17283988 0.51864327 65 1520512200 2018.03.08 12:30 1574.30000000 1573.90000000 1573.70000000 1574.40000000 1574.14685513 0.50809837 42 1520512500 2018.03.08 12:35 1574.00000000 1574.40000000 1573.70000000 1574.60000000 1574.17096416 0.48388959 45 1520512800 2018.03.08 12:40 1574.30000000 1574.60000000 1573.90000000 1574.80000000 1574.21182472 0.42856369 57 1520513100 2018.03.08 12:45 1574.70000000 1574.80000000 1574.20000000 1574.80000000 1574.26784141 0.43963971 59 1520513400 2018.03.08 12:50 1574.70000000 1573.90000000 1573.80000000 1574.80000000 1574.23280890 0.44679260 83 1520513700 2018.03.08 12:55 1574.00000000 1574.40000000 1573.90000000 1574.60000000 1574.24873186 0.42358650 51 1520514000 2018.03.08 13:00 1574.50000000 1574.40000000 1574.30000000 1574.70000000 1574.26313835 0.39926163 62 1520514300 2018.03.08 13:05 1574.30000000 1574.70000000 1573.60000000 1574.70000000 1574.30474422 0.39616851 65 1520514600 2018.03.08 13:10 1574.80000000 1574.90000000 1574.70000000 1575.40000000 1574.36143525 0.39119326 70 1520514900 2018.03.08 13:15 1574.80000000 1575.10000000 1574.60000000 1575.20000000 1574.43177475 0.44189486 81 1520515200 2018.03.08 13:20 1575.00000000 1574.80000000 1574.70000000 1575.40000000 1574.46684382 0.45807953 60 1520515500 2018.03.08 13:25 1574.70000000 1575.00000000 1574.40000000 1575.40000000 1574.51762060 0.48574590 93 1520515800 2018.03.08 13:30 1574.90000000 1575.10000000 1574.90000000 1575.40000000 1574.57308530 0.51853827 85 1520516100 2018.03.08 13:35 1575.20000000 1574.90000000 1574.70000000 1575.20000000 1574.60422004 0.46232199 65 1520516400 2018.03.08 13:40 1575.00000000 1575.30000000 1574.80000000 1575.30000000 1574.67048479 0.46886669 74 1520516700 2018.03.08 13:45 1575.20000000 1575.20000000 1575.00000000 1575.40000000 1574.72091481 0.45345385 71 1520517000 2018.03.08 13:50 1575.30000000 1575.20000000 1575.20000000 1575.40000000 1574.76654197 0.43656130 38 1520517300 2018.03.08 13:55 1575.30000000 1575.80000000 1575.20000000 1575.80000000 1574.86496655 0.48447632 39 1520517600 2018.03.08 14:00 1575.70000000 1575.90000000 1575.40000000 1576.00000000 1574.96354116 0.53084633 61 1520517900 2018.03.08 14:05 1576.00000000 1576.70000000 1575.50000000 1576.70000000 1575.12891820 0.66971018 59 1520518200 2018.03.08 14:10 1576.90000000 1577.30000000 1576.50000000 1577.40000000 1575.33568789 0.80939562 125 1520518500 2018.03.08 14:15 1577.20000000 1577.40000000 1577.10000000 1577.80000000 1575.53228904 0.94281257 91 1520518800 2018.03.08 14:20 1577.30000000 1577.70000000 1577.10000000 1577.90000000 1575.73873771 1.08041952 66 1520519100 2018.03.08 14:25 1577.80000000 1577.30000000 1577.20000000 1577.80000000 1575.88742935 1.15037323 53 1520519400 2018.03.08 14:30 1577.20000000 1576.40000000 1576.40000000 1577.30000000 1575.93624561 1.07801868 49 1520519700 2018.03.08 14:35 1576.50000000 1576.70000000 1576.20000000 1576.70000000 1576.00898412 1.04873926 73 1520520000 2018.03.08 14:40 1576.60000000 1576.80000000 1576.10000000 1577.00000000 1576.08431897 1.01108214 75 1520520300 2018.03.08 14:45 1576.70000000 1576.30000000 1575.90000000 1576.90000000 1576.10486002 0.96596730 78 1520520600 2018.03.08 14:50 1576.20000000 1576.00000000 1575.70000000 1576.20000000 1576.09487335 0.92734155 24 1520520900 2018.03.08 14:55 1576.10000000 1576.10000000 1575.70000000 1576.20000000 1576.09536160 0.90026392 115 1520521200 2018.03.08 15:00 1575.90000000 1576.40000000 1575.60000000 1576.40000000 1576.12437478 0.85289971 88 1520521500 2018.03.08 15:05 1576.50000000 1576.10000000 1576.10000000 1577.10000000 1576.12205337 0.81532354 56 1520521800 2018.03.08 15:10 1576.20000000 1576.80000000 1575.80000000 1576.90000000 1576.18661972 0.78406409 37 1520522100 2018.03.08 15:15 1576.70000000 1577.10000000 1576.60000000 1577.60000000 1576.27360832 0.73470704 46 1520522400 2018.03.08 15:20 1577.00000000 1576.40000000 1576.20000000 1577.20000000 1576.28564562 0.69883734 47 1520522700 2018.03.08 15:25 1576.60000000 1577.00000000 1576.40000000 1577.30000000 1576.35367937 0.64876391 26 1520523000 2018.03.08 15:30 1576.90000000 1576.30000000 1575.10000000 1577.00000000 1576.34856705 0.59773755 118 1520523300 2018.03.08 15:35 1576.20000000 1576.40000000 1575.60000000 1576.80000000 1576.35346543 0.58257884 152 1520523600 2018.03.08 15:40 1576.60000000 1576.10000000 1575.10000000 1576.60000000 1576.32932586 0.58987467 135 1520523900 2018.03.08 15:45 1576.00000000 1576.80000000 1575.90000000 1577.30000000 1576.37415197 0.56888141 168 1520524200 2018.03.08 15:50 1576.70000000 1575.40000000 1575.40000000 1576.80000000 1576.28137559 0.61162921 130 1520524500 2018.03.08 15:55 1575.30000000 1575.40000000 1574.50000000 1575.50000000 1576.19743506 0.62443358 149 1520524800 2018.03.08 16:00 1575.50000000 1575.90000000 1575.20000000 1576.40000000 1576.16910791 0.54118795 199 1520525100 2018.03.08 16:05 1575.80000000 1576.80000000 1575.40000000 1577.90000000 1576.22919287 0.47907255 192 1520525400 2018.03.08 16:10 1576.90000000 1576.40000000 1576.20000000 1576.90000000 1576.24546022 0.47488879 119 1520525700 2018.03.08 16:15 1576.50000000 1576.90000000 1576.50000000 1577.60000000 1576.30779734 0.47430915 170 1520526000 2018.03.08 16:20 1577.00000000 1576.40000000 1576.40000000 1577.90000000 1576.31657855 0.46110410 128 1520526300 2018.03.08 16:25 1576.30000000 1576.60000000 1575.70000000 1576.60000000 1576.34357106 0.46339422 133 1520526600 2018.03.08 16:30 1576.50000000 1581.60000000 1576.40000000 1581.80000000 1576.84418334 1.24062444 644 1520526900 2018.03.08 16:35 1581.50000000 1577.20000000 1576.30000000 1582.20000000 1576.87807064 1.23640978 451 1520527200 2018.03.08 16:40 1577.30000000 1575.30000000 1575.00000000 1577.40000000 1576.72777820 1.26266671 451 1520527500 2018.03.08 16:45 1575.40000000 1573.80000000 1573.00000000 1576.60000000 1576.44894218 1.40380567 418 1520527800 2018.03.08 16:50 1573.90000000 1573.70000000 1572.90000000 1575.20000000 1576.18713817 1.54018410 346 1520528100 2018.03.08 16:55 1573.90000000 1572.10000000 1570.70000000 1574.40000000 1575.79788691 1.80800386 351 1520528400 2018.03.08 17:00 1572.00000000 1570.50000000 1569.90000000 1573.90000000 1575.29332625 2.22286273 350 1520528700 2018.03.08 17:05 1570.40000000 1569.70000000 1568.40000000 1571.90000000 1574.76062852 2.61274074 386 1520529000 2018.03.08 17:10 1569.60000000 1572.10000000 1569.20000000 1572.20000000 1574.50723532 2.71599466 296 1520529300 2018.03.08 17:15 1572.00000000 1569.70000000 1568.90000000 1572.20000000 1574.04940339 2.99007332 234 1520529600 2018.03.08 17:20 1569.80000000 1568.90000000 1568.80000000 1570.90000000 1573.55898402 3.28594476 324 1520529900 2018.03.08 17:25 1568.80000000 1568.60000000 1568.30000000 1571.20000000 1573.08669983 3.50472642 329 1520530200 2018.03.08 17:30 1568.50000000 1570.10000000 1567.90000000 1570.80000000 1572.80225222 3.60508221 270 1520530500 2018.03.08 17:35 1570.00000000 1566.80000000 1566.60000000 1570.40000000 1572.23060915 3.94126984 313 1520530800 2018.03.08 17:40 1566.90000000 1571.70000000 1566.70000000 1571.70000000 1572.18007495 3.87034112 272 1520531100 2018.03.08 17:45 1571.60000000 1570.90000000 1570.40000000 1572.10000000 1572.05816305 3.76787382 295 1520531400 2018.03.08 17:50 1571.00000000 1569.10000000 1568.40000000 1571.00000000 1571.77643323 3.75074062 281 1520531700 2018.03.08 17:55 1569.00000000 1567.80000000 1566.70000000 1569.40000000 1571.39772531 3.73595051 269 1520532000 2018.03.08 18:00 1567.90000000 1567.60000000 1566.50000000 1568.40000000 1571.03603718 3.71073677 284 1520532300 2018.03.08 18:05 1567.50000000 1568.20000000 1567.50000000 1568.60000000 1570.76593840 3.58094654 247 1520532600 2018.03.08 18:10 1568.30000000 1570.90000000 1568.30000000 1570.90000000 1570.77870617 2.63745810 249 1520532900 2018.03.08 18:15 1571.00000000 1569.70000000 1569.60000000 1571.40000000 1570.67597225 2.20844707 224 1520533200 2018.03.08 18:20 1569.60000000 1570.50000000 1569.60000000 1571.80000000 1570.65921299 1.94713909 259 1520533500 2018.03.08 18:25 1570.40000000 1570.00000000 1569.60000000 1571.00000000 1570.59643080 1.79784037 252 1520533800 2018.03.08 18:30 1569.90000000 1569.20000000 1568.90000000 1570.40000000 1570.46343739 1.62132732 284 1520534100 2018.03.08 18:35 1569.10000000 1567.80000000 1567.10000000 1569.30000000 1570.20977669 1.55562800 227 1520534400 2018.03.08 18:40 1567.90000000 1568.90000000 1567.00000000 1569.90000000 1570.08503605 1.52235793 228 1520534700 2018.03.08 18:45 1568.80000000 1570.10000000 1568.30000000 1570.20000000 1570.08646119 1.52053980 206 1520535000 2018.03.08 18:50 1570.00000000 1570.80000000 1569.20000000 1571.30000000 1570.15441727 1.49581236 271 1520535300 2018.03.08 18:55 1570.90000000 1570.60000000 1570.20000000 1571.30000000 1570.19685372 1.51724710 201 1520535600 2018.03.08 19:00 1570.70000000 1568.90000000 1568.70000000 1571.10000000 1570.07334384 1.45702610 190 1520535900 2018.03.08 19:05 1568.80000000 1565.80000000 1565.60000000 1568.80000000 1569.66635871 1.56179391 239 1520536200 2018.03.08 19:10 1565.90000000 1564.00000000 1563.40000000 1566.00000000 1569.12670550 1.88929184 348 1520536500 2018.03.08 19:15 1563.90000000 1565.10000000 1563.70000000 1565.90000000 1568.74320974 2.01675769 251 1520536800 2018.03.08 19:20 1564.90000000 1562.80000000 1562.80000000 1565.80000000 1568.17718976 2.31683860 220 1520537100 2018.03.08 19:25 1562.90000000 1565.60000000 1562.70000000 1566.40000000 1567.93174312 2.32074694 224 1520537400 2018.03.08 19:30 1565.70000000 1565.60000000 1565.30000000 1566.90000000 1567.70967235 2.38052239 248 1520537700 2018.03.08 19:35 1565.40000000 1567.40000000 1565.40000000 1567.70000000 1567.68017974 2.38490964 267 1520538000 2018.03.08 19:40 1567.50000000 1567.70000000 1566.70000000 1567.90000000 1567.68206739 2.38460979 214 1520538300 2018.03.08 19:45 1567.80000000 1569.40000000 1567.70000000 1569.60000000 1567.84568002 2.39377531 214 1520538600 2018.03.08 19:50 1569.60000000 1567.80000000 1567.20000000 1569.70000000 1567.84132954 2.29438055 281 1520538900 2018.03.08 19:55 1567.70000000 1568.40000000 1567.60000000 1569.80000000 1567.89453625 2.26100766 249 1520539200 2018.03.08 20:00 1568.60000000 1569.30000000 1567.80000000 1569.60000000 1568.02838994 2.21933169 262 1520539500 2018.03.08 20:05 1569.40000000 1570.20000000 1568.70000000 1570.40000000 1568.23520994 2.26197266 176 1520539800 2018.03.08 20:10 1570.30000000 1569.00000000 1568.90000000 1570.40000000 1568.30804709 2.27458911 133 1520540100 2018.03.08 20:15 1569.10000000 1568.00000000 1567.50000000 1569.60000000 1568.27870927 2.26602849 170 1520540400 2018.03.08 20:20 1567.90000000 1566.40000000 1566.10000000 1568.40000000 1568.09978458 2.25772098 158 1520540700 2018.03.08 20:25 1566.30000000 1565.70000000 1564.40000000 1566.70000000 1567.87123367 2.22013502 256 1520541000 2018.03.08 20:30 1565.60000000 1565.60000000 1564.80000000 1565.80000000 1567.65492570 2.12115586 177 1520541300 2018.03.08 20:35 1565.50000000 1564.10000000 1563.90000000 1565.90000000 1567.31636135 2.06405430 123 1520541600 2018.03.08 20:40 1564.00000000 1562.90000000 1562.80000000 1564.80000000 1566.89575551 2.15266393 236 1520541900 2018.03.08 20:45 1562.80000000 1563.60000000 1562.40000000 1563.80000000 1566.58187403 2.21882080 184 1520542200 2018.03.08 20:50 1563.50000000 1565.00000000 1563.30000000 1565.00000000 1566.43121936 2.16955746 209 1520542500 2018.03.08 20:55 1564.90000000 1565.00000000 1564.10000000 1565.90000000 1566.29491275 2.17974916 188 1520542800 2018.03.08 21:00 1565.10000000 1564.20000000 1563.40000000 1565.10000000 1566.09539725 2.12123022 233 1520543100 2018.03.08 21:05 1564.10000000 1562.90000000 1562.80000000 1564.60000000 1565.79107371 2.29825363 228 1520543400 2018.03.08 21:10 1563.00000000 1563.10000000 1562.80000000 1563.60000000 1565.53478097 2.44153714 186 1520543700 2018.03.08 21:15 1563.20000000 1564.00000000 1563.00000000 1564.40000000 1565.38861136 2.46899078 143 1520544000 2018.03.08 21:20 1563.90000000 1563.70000000 1563.60000000 1564.40000000 1565.22779123 2.48325007 120 1520544300 2018.03.08 21:25 1563.80000000 1564.80000000 1563.50000000 1565.10000000 1565.18704920 2.31175907 207 1520544600 2018.03.08 21:30 1564.90000000 1565.60000000 1563.40000000 1565.70000000 1565.22637785 2.23213181 178 1520544900 2018.03.08 21:35 1565.70000000 1566.60000000 1565.10000000 1566.60000000 1565.35719901 2.12664245 147 1520545200 2018.03.08 21:40 1566.50000000 1566.90000000 1565.90000000 1567.00000000 1565.50413244 1.97069349 143 1520545500 2018.03.08 21:45 1567.00000000 1568.30000000 1566.70000000 1568.70000000 1565.77040554 1.83507648 199 1520545800 2018.03.08 21:50 1568.40000000 1568.10000000 1568.10000000 1569.40000000 1565.99227168 1.84623423 159 1520546100 2018.03.08 21:55 1568.20000000 1568.60000000 1567.90000000 1568.80000000 1566.24062676 1.99372393 150 1520546400 2018.03.08 22:00 1568.40000000 1570.10000000 1568.40000000 1570.40000000 1566.60818611 2.33282207 262 1520546700 2018.03.08 22:05 1570.20000000 1571.00000000 1570.10000000 1572.70000000 1567.02645410 2.70105830 250 1520547000 2018.03.08 22:10 1570.90000000 1570.20000000 1569.80000000 1571.60000000 1567.32869657 2.90665876 223 1520547300 2018.03.08 22:15 1570.30000000 1572.60000000 1570.30000000 1572.80000000 1567.83072547 3.24675737 265 1520547600 2018.03.08 22:20 1572.70000000 1571.30000000 1571.10000000 1573.20000000 1568.16113256 3.27583992 255 1520547900 2018.03.08 22:25 1571.20000000 1571.40000000 1571.10000000 1572.20000000 1568.46959613 3.30485251 222 1520548200 2018.03.08 22:30 1571.50000000 1571.30000000 1569.20000000 1571.80000000 1568.73915840 3.36514313 348 1520548500 2018.03.08 22:35 1571.20000000 1569.70000000 1569.70000000 1571.30000000 1568.83066713 3.29638916 252 1520548800 2018.03.08 22:40 1569.60000000 1568.90000000 1568.40000000 1570.30000000 1568.83727026 3.13143351 435 1520549100 2018.03.08 22:45 1568.80000000 1568.40000000 1566.90000000 1568.90000000 1568.79562547 2.82913983 342 1520549400 2018.03.08 22:50 1568.60000000 1568.90000000 1568.50000000 1569.80000000 1568.80556590 2.52747856 361 1520549700 2018.03.08 22:55 1568.80000000 1571.70000000 1568.70000000 1571.80000000 1569.08122629 2.38191744 337 1520550000 2018.03.08 23:00 1571.60000000 1573.10000000 1571.30000000 1573.30000000 1569.46396665 2.22593577 278 1520550300 2018.03.08 23:05 1573.00000000 1573.40000000 1572.90000000 1573.40000000 1569.83882697 2.12758531 115 1520550600 2018.03.08 23:10 1573.30000000 1573.20000000 1572.90000000 1573.40000000 1570.15893868 2.01840387 115 1520551800 2018.03.08 23:30 1573.00000000 1572.70000000 1572.60000000 1573.00000000 1570.40094452 1.91359109 28 1520552100 2018.03.08 23:35 1572.60000000 1572.90000000 1572.60000000 1573.10000000 1570.63894981 1.79797557 30 1520552400 2018.03.08 23:40 1572.80000000 1572.60000000 1572.50000000 1573.10000000 1570.82571649 1.74631543 31 1520552700 2018.03.08 23:45 1572.50000000 1572.30000000 1572.10000000 1572.60000000 1570.96612444 1.64231971 30 1520553000 2018.03.08 23:50 1572.20000000 1572.40000000 1572.20000000 1572.60000000 1571.10268402 1.55527166 31 1520553300 2018.03.08 23:55 1572.60000000 1573.10000000 1572.60000000 1573.30000000 1571.29290459 1.55954128 28 1520564400 2018.03.09 03:00 1573.80000000 1574.90000000 1573.80000000 1574.90000000 1571.63643749 1.69776219 47 1520564700 2018.03.09 03:05 1575.00000000 1575.60000000 1575.00000000 1575.90000000 1572.01391963 1.84868520 50 1520565000 2018.03.09 03:10 1575.50000000 1575.50000000 1575.30000000 1575.90000000 1572.34592729 2.00449736 43 1520565300 2018.03.09 03:15 1575.60000000 1575.90000000 1575.60000000 1575.90000000 1572.68441040 2.16246003 50 1520565600 2018.03.09 03:20 1575.80000000 1576.20000000 1575.70000000 1576.40000000 1573.01922846 2.31449919 33 1520565900 2018.03.09 03:25 1576.10000000 1576.30000000 1576.10000000 1576.40000000 1573.33168289 2.43491285 22 1520566200 2018.03.09 03:30 1576.20000000 1575.70000000 1575.60000000 1576.20000000 1573.55723690 2.38051156 28 1520566500 2018.03.09 03:35 1576.00000000 1575.30000000 1575.30000000 1576.20000000 1573.72321434 2.18611356 20 1520566800 2018.03.09 03:40 1575.40000000 1575.00000000 1574.50000000 1575.40000000 1573.84481297 1.85239610 44 1520567100 2018.03.09 03:45 1574.90000000 1575.00000000 1574.80000000 1575.30000000 1573.95483079 1.49086808 48 1520567400 2018.03.09 03:50 1575.10000000 1574.90000000 1574.80000000 1575.20000000 1574.04484690 1.39967964 42 1520567700 2018.03.09 03:55 1575.00000000 1574.70000000 1574.50000000 1575.00000000 1574.10724243 1.37767801 33 1520568000 2018.03.09 04:00 1574.30000000 1573.60000000 1573.50000000 1574.50000000 1574.05893363 1.38401768 62 1520568300 2018.03.09 04:05 1573.50000000 1573.20000000 1573.10000000 1573.70000000 1573.97713043 1.40583117 46 1520568600 2018.03.09 04:10 1573.50000000 1572.40000000 1572.30000000 1573.50000000 1573.82692753 1.47012191 38 1520568900 2018.03.09 04:15 1572.30000000 1571.20000000 1571.00000000 1572.30000000 1573.57674396 1.66061259 37 1520569200 2018.03.09 04:20 1571.10000000 1572.00000000 1571.00000000 1572.10000000 1573.42657786 1.74985498 44 1520569500 2018.03.09 04:25 1572.10000000 1572.10000000 1572.10000000 1572.30000000 1573.30023712 1.81949156 11 1520569800 2018.03.09 04:30 1572.00000000 1571.50000000 1571.30000000 1572.30000000 1573.12878596 1.94208951 25 1520570100 2018.03.09 04:35 1571.60000000 1571.80000000 1571.50000000 1572.00000000 1573.00223492 2.03270986 17 1520570400 2018.03.09 04:40 1571.90000000 1572.40000000 1571.90000000 1572.40000000 1572.94487921 2.02223478 26 1520570700 2018.03.09 04:45 1572.20000000 1572.60000000 1572.20000000 1573.00000000 1572.91203357 1.95049225 54 1520571000 2018.03.09 04:50 1572.50000000 1572.50000000 1572.40000000 1573.00000000 1572.87279228 1.88217662 35 1520571300 2018.03.09 04:55 1572.60000000 1572.30000000 1572.30000000 1572.80000000 1572.81824063 1.78213888 19 1520571600 2018.03.09 05:00 1572.20000000 1571.60000000 1571.40000000 1572.20000000 1572.70221772 1.67476013 38 1520571900 2018.03.09 05:05 1571.70000000 1571.40000000 1571.40000000 1572.20000000 1572.57819698 1.53184012 23 1520572200 2018.03.09 05:10 1571.50000000 1571.90000000 1571.40000000 1572.10000000 1572.51360679 1.38712513 24 1520572500 2018.03.09 05:15 1571.80000000 1571.90000000 1571.60000000 1571.90000000 1572.45516805 1.25695771 18 1520572800 2018.03.09 05:20 1571.80000000 1572.40000000 1571.80000000 1572.60000000 1572.44991395 1.12139229 25 1520573100 2018.03.09 05:25 1572.50000000 1572.70000000 1572.40000000 1572.70000000 1572.47373167 0.96738094 4 1520573400 2018.03.09 05:30 1572.60000000 1572.90000000 1572.40000000 1573.10000000 1572.51432865 0.81354817 23 1520573700 2018.03.09 05:35 1573.20000000 1572.90000000 1572.60000000 1573.30000000 1572.55105926 0.67089858 30 1520574000 2018.03.09 05:40 1572.80000000 1571.30000000 1571.30000000 1572.80000000 1572.43191076 0.62607801 27 1520574300 2018.03.09 05:45 1571.40000000 1572.10000000 1571.10000000 1572.20000000 1572.40030021 0.58964669 26 1520574600 2018.03.09 05:50 1571.90000000 1571.90000000 1571.90000000 1572.10000000 1572.35265257 0.57531945 5 1520574900 2018.03.09 05:55 1572.00000000 1572.60000000 1572.00000000 1572.80000000 1572.37620947 0.52744186 14 1520575200 2018.03.09 06:00 1572.50000000 1572.60000000 1572.50000000 1572.80000000 1572.39752285 0.53185209 13 1520575500 2018.03.09 06:05 1572.70000000 1572.20000000 1572.10000000 1572.70000000 1572.37871115 0.52189389 18 1520575800 2018.03.09 06:10 1572.30000000 1572.70000000 1572.20000000 1572.90000000 1572.40931009 0.49865720 27 1520576100 2018.03.09 06:15 1572.80000000 1572.80000000 1572.40000000 1572.90000000 1572.44651865 0.49836059 24 1520576400 2018.03.09 06:20 1572.70000000 1571.40000000 1570.60000000 1572.90000000 1572.34685021 0.52037051 67 1520576700 2018.03.09 06:25 1571.30000000 1571.40000000 1571.10000000 1571.70000000 1572.25667400 0.53809445 47 1520577000 2018.03.09 06:30 1571.30000000 1570.10000000 1570.10000000 1571.70000000 1572.05127648 0.69172890 33 1520577300 2018.03.09 06:35 1569.90000000 1570.90000000 1569.30000000 1570.90000000 1571.94163110 0.73427233 58 1520577600 2018.03.09 06:40 1570.80000000 1571.20000000 1570.40000000 1571.20000000 1571.87099956 0.75439451 29 1520577900 2018.03.09 06:45 1571.10000000 1571.30000000 1570.70000000 1571.40000000 1571.81661865 0.76613198 21 1520578200 2018.03.09 06:50 1571.40000000 1571.20000000 1571.10000000 1571.90000000 1571.75789307 0.78854279 23 1520578500 2018.03.09 06:55 1571.30000000 1572.10000000 1570.60000000 1572.10000000 1571.79047468 0.78496023 28 1520578800 2018.03.09 07:00 1571.90000000 1571.10000000 1570.70000000 1572.20000000 1571.72471519 0.79762628 41 1520579100 2018.03.09 07:05 1571.00000000 1571.30000000 1570.90000000 1571.40000000 1571.68426612 0.77807090 15 1520579400 2018.03.09 07:10 1571.20000000 1571.30000000 1570.70000000 1571.40000000 1571.64766935 0.73677115 27 1520579700 2018.03.09 07:15 1571.10000000 1570.90000000 1570.60000000 1571.10000000 1571.57646274 0.70249234 28 1520580000 2018.03.09 07:20 1570.80000000 1571.10000000 1570.80000000 1572.00000000 1571.53108534 0.71142640 47 1520580300 2018.03.09 07:25 1570.90000000 1571.40000000 1570.90000000 1571.50000000 1571.51860102 0.70146692 31 1520580600 2018.03.09 07:30 1571.60000000 1571.80000000 1571.40000000 1571.90000000 1571.54540092 0.69764254 29 1520580900 2018.03.09 07:35 1571.90000000 1571.70000000 1571.70000000 1572.30000000 1571.56012465 0.65810998 26 1520581200 2018.03.09 07:40 1571.80000000 1571.70000000 1571.70000000 1572.10000000 1571.57344611 0.61833015 17 1520581500 2018.03.09 07:45 1571.60000000 1571.80000000 1571.60000000 1571.90000000 1571.59502267 0.60879481 15 1520581800 2018.03.09 07:50 1571.90000000 1571.40000000 1571.40000000 1571.90000000 1571.57644908 0.55172345 19 1520582100 2018.03.09 07:55 1571.50000000 1571.90000000 1571.50000000 1572.00000000 1571.60726345 0.49968439 26 1520582400 2018.03.09 08:00 1572.00000000 1571.90000000 1571.70000000 1572.10000000 1571.63514313 0.51531490 9 1520582700 2018.03.09 08:05 1571.80000000 1572.40000000 1571.80000000 1572.40000000 1571.70798664 0.57267481 5 1520583000 2018.03.09 08:10 1572.30000000 1572.40000000 1572.20000000 1572.40000000 1571.77389267 0.49910498 10 1520583300 2018.03.09 08:15 1572.50000000 1572.60000000 1572.40000000 1572.70000000 1571.85256956 0.52408292 20 1520583600 2018.03.09 08:20 1572.70000000 1572.60000000 1572.60000000 1573.00000000 1571.92375341 0.55570057 12 1520583900 2018.03.09 08:25 1572.70000000 1573.10000000 1572.60000000 1573.10000000 1572.03577690 0.63416406 12 1520584200 2018.03.09 08:30 1573.00000000 1572.40000000 1572.40000000 1573.10000000 1572.07046481 0.62314475 12 1520584500 2018.03.09 08:35 1572.60000000 1572.30000000 1572.30000000 1572.60000000 1572.09232531 0.63308633 8 1520584800 2018.03.09 08:40 1572.20000000 1571.80000000 1571.60000000 1572.30000000 1572.06448480 0.58766057 19 1520585100 2018.03.09 08:45 1571.90000000 1572.20000000 1571.80000000 1572.30000000 1572.07739101 0.56617153 11 1520585400 2018.03.09 08:50 1572.10000000 1571.40000000 1571.40000000 1572.10000000 1572.01287758 0.54745880 15 1520585700 2018.03.09 08:55 1571.60000000 1571.60000000 1571.60000000 1571.60000000 1571.97355591 0.49485057 1 1520586000 2018.03.09 09:00 1571.40000000 1570.60000000 1570.40000000 1571.40000000 1571.84274106 0.55857361 55 1520586300 2018.03.09 09:05 1570.70000000 1570.80000000 1570.70000000 1571.20000000 1571.74343239 0.61788035 18 1520586600 2018.03.09 09:10 1570.90000000 1570.60000000 1570.30000000 1570.90000000 1571.63453406 0.69586988 14 1520586900 2018.03.09 09:15 1570.40000000 1570.60000000 1569.90000000 1570.90000000 1571.53600701 0.76212350 25 1520587200 2018.03.09 09:20 1570.70000000 1570.90000000 1570.60000000 1571.30000000 1571.47543491 0.79443246 20 1520587500 2018.03.09 09:25 1571.00000000 1570.90000000 1570.90000000 1571.10000000 1571.42063159 0.81989112 6 1520587800 2018.03.09 09:30 1570.80000000 1570.90000000 1570.40000000 1571.20000000 1571.37104763 0.84582512 26 1520588100 2018.03.09 09:35 1571.00000000 1570.90000000 1570.90000000 1571.60000000 1571.32618595 0.85971937 18 1520588400 2018.03.09 09:40 1571.10000000 1571.40000000 1571.10000000 1571.80000000 1571.33321586 0.84784736 15 1520588700 2018.03.09 09:45 1571.30000000 1571.40000000 1571.30000000 1571.40000000 1571.33957625 0.81190831 2 1520589000 2018.03.09 09:50 1571.50000000 1570.40000000 1570.30000000 1571.50000000 1571.25009280 0.82368633 35 1520589300 2018.03.09 09:55 1570.30000000 1570.90000000 1569.90000000 1570.90000000 1571.21675063 0.77690595 25 1520589600 2018.03.09 10:00 1570.80000000 1572.00000000 1569.80000000 1572.10000000 1571.29134581 0.72355156 99 1520589900 2018.03.09 10:05 1571.90000000 1571.40000000 1571.30000000 1572.30000000 1571.30169383 0.60091971 47 1520590200 2018.03.09 10:10 1571.30000000 1571.30000000 1570.90000000 1571.90000000 1571.30153251 0.54841852 56 1520590500 2018.03.09 10:15 1571.40000000 1571.60000000 1570.70000000 1572.00000000 1571.32995798 0.51292046 46 1520590800 2018.03.09 10:20 1571.70000000 1571.90000000 1571.50000000 1572.30000000 1571.38424770 0.53570015 37 1520591100 2018.03.09 10:25 1571.80000000 1571.10000000 1570.80000000 1571.80000000 1571.35717649 0.49468086 54 1520591400 2018.03.09 10:30 1571.20000000 1571.30000000 1570.80000000 1571.30000000 1571.35173111 0.49222149 37 1520591700 2018.03.09 10:35 1571.40000000 1571.80000000 1570.70000000 1571.80000000 1571.39442339 0.51920660 39 1520592000 2018.03.09 10:40 1571.90000000 1571.60000000 1571.50000000 1571.90000000 1571.41400211 0.49871532 18 1520592300 2018.03.09 10:45 1571.50000000 1572.10000000 1571.40000000 1572.70000000 1571.47933524 0.52829410 34 1520592600 2018.03.09 10:50 1572.00000000 1572.90000000 1571.90000000 1573.20000000 1571.61463665 0.62497476 31 1520592900 2018.03.09 10:55 1572.80000000 1572.40000000 1572.30000000 1573.20000000 1571.68943316 0.63200784 29 1520593200 2018.03.09 11:00 1572.50000000 1572.40000000 1572.40000000 1572.90000000 1571.75710619 0.64782499 21 1520593500 2018.03.09 11:05 1572.30000000 1571.40000000 1571.10000000 1572.30000000 1571.72309608 0.61378440 38 1520593800 2018.03.09 11:10 1571.30000000 1572.40000000 1571.10000000 1572.60000000 1571.78756312 0.61800173 42 1520594100 2018.03.09 11:15 1572.30000000 1572.40000000 1572.10000000 1572.40000000 1571.84589044 0.61182115 23 1520594400 2018.03.09 11:20 1572.30000000 1572.40000000 1572.10000000 1572.50000000 1571.89866278 0.62619006 16 1520594700 2018.03.09 11:25 1572.30000000 1571.90000000 1571.80000000 1572.30000000 1571.89879013 0.61620702 36 1520595000 2018.03.09 11:30 1571.80000000 1571.90000000 1571.60000000 1572.30000000 1571.89890536 0.51710993 26 1520595300 2018.03.09 11:35 1572.00000000 1572.40000000 1571.90000000 1572.40000000 1571.94662866 0.47893268 30 1520595600 2018.03.09 11:40 1572.30000000 1572.40000000 1571.90000000 1572.40000000 1571.98980688 0.49100365 19 1520595900 2018.03.09 11:45 1572.30000000 1572.30000000 1572.20000000 1572.40000000 1572.01934908 0.47861036 9 1520596200 2018.03.09 11:50 1572.20000000 1572.40000000 1571.80000000 1572.60000000 1572.05560155 0.45774597 23 1520596500 2018.03.09 11:55 1572.50000000 1572.40000000 1571.90000000 1572.60000000 1572.08840140 0.45155571 29 1520596800 2018.03.09 12:00 1572.70000000 1572.40000000 1572.30000000 1572.80000000 1572.11807746 0.45418550 24 1520597100 2018.03.09 12:05 1572.30000000 1571.90000000 1571.80000000 1572.40000000 1572.09730818 0.39850138 21 1520597400 2018.03.09 12:10 1571.80000000 1572.70000000 1571.80000000 1572.80000000 1572.15470740 0.36580876 17 1520597700 2018.03.09 12:15 1572.60000000 1572.60000000 1572.20000000 1572.70000000 1572.19711622 0.36039313 21 1520598000 2018.03.09 12:20 1572.50000000 1571.90000000 1571.80000000 1572.60000000 1572.16881944 0.34922932 22 1520598300 2018.03.09 12:25 1572.00000000 1571.80000000 1571.80000000 1572.10000000 1572.13369378 0.36948116 12 1520598600 2018.03.09 12:30 1571.70000000 1571.90000000 1571.40000000 1572.10000000 1572.11143723 0.33763923 20 1520598900 2018.03.09 12:35 1572.00000000 1572.30000000 1571.60000000 1572.40000000 1572.12939558 0.32923711 26 1520599200 2018.03.09 12:40 1572.40000000 1573.20000000 1572.30000000 1573.20000000 1572.23135791 0.38450946 23 1520599500 2018.03.09 12:45 1573.30000000 1574.30000000 1573.20000000 1574.30000000 1572.42837144 0.54917088 41 1520599800 2018.03.09 12:50 1574.20000000 1574.40000000 1574.10000000 1574.40000000 1572.61614559 0.71144308 21 1520600100 2018.03.09 12:55 1574.50000000 1574.90000000 1574.40000000 1575.00000000 1572.83365553 0.90013815 33 1520600400 2018.03.09 13:00 1575.00000000 1574.40000000 1574.20000000 1575.00000000 1572.98283120 0.98978798 22 1520600700 2018.03.09 13:05 1574.30000000 1574.70000000 1573.70000000 1574.90000000 1573.14637108 1.06555544 40 1520601000 2018.03.09 13:10 1574.80000000 1574.50000000 1574.40000000 1574.90000000 1573.27528812 1.09831203 23 1520601300 2018.03.09 13:15 1574.40000000 1574.40000000 1574.10000000 1574.70000000 1573.38240354 1.13243094 39 1520601600 2018.03.09 13:20 1574.50000000 1574.40000000 1574.40000000 1574.70000000 1573.47931749 1.15438495 15 1520601900 2018.03.09 13:25 1574.50000000 1574.90000000 1574.20000000 1574.90000000 1573.61462059 1.19390171 26 1520602200 2018.03.09 13:30 1574.80000000 1574.40000000 1574.20000000 1574.90000000 1573.68941862 1.19045638 26 1520602500 2018.03.09 13:35 1574.30000000 1574.20000000 1574.10000000 1574.50000000 1573.73804542 1.16914700 24 1520602800 2018.03.09 13:40 1574.10000000 1574.60000000 1573.90000000 1574.70000000 1573.82013633 1.15786638 26 1520603100 2018.03.09 13:45 1574.50000000 1574.10000000 1574.10000000 1574.90000000 1573.84679002 1.07969436 23 1520603400 2018.03.09 13:50 1574.20000000 1574.10000000 1573.90000000 1574.30000000 1573.87090525 1.05167845 22 1520603700 2018.03.09 13:55 1574.20000000 1573.60000000 1573.40000000 1574.30000000 1573.84510475 1.01416170 42 1520604000 2018.03.09 14:00 1573.50000000 1573.90000000 1573.40000000 1574.30000000 1573.85033287 0.91566016 46 1520604300 2018.03.09 14:05 1574.00000000 1574.10000000 1573.90000000 1574.10000000 1573.87411069 0.78848825 24 1520604600 2018.03.09 14:10 1574.20000000 1574.70000000 1574.10000000 1574.80000000 1573.95276682 0.64427989 33 1520604900 2018.03.09 14:15 1574.80000000 1574.60000000 1574.50000000 1574.90000000 1574.01440807 0.50792364 45 1520605200 2018.03.09 14:20 1574.50000000 1574.40000000 1574.30000000 1574.70000000 1574.05113111 0.45470292 15 1520605500 2018.03.09 14:25 1574.30000000 1574.30000000 1573.90000000 1574.40000000 1574.07483291 0.43786636 28 1520605800 2018.03.09 14:30 1574.20000000 1573.40000000 1573.40000000 1574.30000000 1574.01056311 0.49612491 28 1520606100 2018.03.09 14:35 1573.50000000 1574.20000000 1573.40000000 1574.20000000 1574.02860472 0.44546767 23 1520606400 2018.03.09 14:40 1574.10000000 1573.80000000 1573.20000000 1574.10000000 1574.00683284 0.45268674 24 1520606700 2018.03.09 14:45 1573.70000000 1572.90000000 1572.90000000 1573.80000000 1573.90142019 0.53732757 22 1520607000 2018.03.09 14:50 1572.80000000 1573.20000000 1572.80000000 1573.20000000 1573.83461827 0.57248153 15 1520607300 2018.03.09 14:55 1573.30000000 1572.90000000 1572.90000000 1573.60000000 1573.74560700 0.63168292 17 1520607600 2018.03.09 15:00 1572.80000000 1572.50000000 1572.40000000 1573.10000000 1573.62697777 0.71790175 41 1520607900 2018.03.09 15:05 1572.40000000 1572.20000000 1572.10000000 1572.80000000 1573.49107512 0.77654609 57 1520608200 2018.03.09 15:10 1572.30000000 1571.70000000 1571.60000000 1572.60000000 1573.32049654 0.90125061 46 1520608500 2018.03.09 15:15 1571.80000000 1572.30000000 1571.10000000 1572.30000000 1573.22330639 0.94051230 56 1520608800 2018.03.09 15:20 1572.20000000 1571.50000000 1570.80000000 1572.60000000 1573.05918197 1.01478552 189 1520609100 2018.03.09 15:25 1571.40000000 1570.60000000 1569.50000000 1571.50000000 1572.82497417 1.19159418 171 1520609400 2018.03.09 15:30 1570.70000000 1581.60000000 1570.70000000 1583.40000000 1573.66069091 2.13500720 741 1520609700 2018.03.09 15:35 1581.70000000 1581.40000000 1580.90000000 1584.90000000 1574.39776797 2.75340952 405 1520610000 2018.03.09 15:40 1581.50000000 1579.90000000 1579.60000000 1581.90000000 1574.92179007 3.07395301 254 1520610300 2018.03.09 15:45 1580.10000000 1581.40000000 1579.80000000 1581.60000000 1575.53876244 3.49270104 142 1520610600 2018.03.09 15:50 1581.20000000 1581.60000000 1579.90000000 1581.60000000 1576.11602316 3.86430676 114 1520610900 2018.03.09 15:55 1581.70000000 1582.80000000 1581.30000000 1582.90000000 1576.75259238 4.28139587 172 1520611200 2018.03.09 16:00 1582.60000000 1584.30000000 1581.40000000 1584.30000000 1577.47139311 4.75480879 191 1520611500 2018.03.09 16:05 1584.20000000 1584.30000000 1583.20000000 1585.10000000 1578.12173662 5.12062400 79 1520611800 2018.03.09 16:10 1584.20000000 1583.30000000 1582.90000000 1584.70000000 1578.61490456 5.27970657 104 1520612100 2018.03.09 16:15 1583.20000000 1581.80000000 1581.60000000 1583.30000000 1578.91824699 5.31956044 103 1520612400 2018.03.09 16:20 1581.60000000 1581.30000000 1581.00000000 1581.90000000 1579.14508061 5.28081547 96 1520612700 2018.03.09 16:25 1581.20000000 1580.10000000 1580.10000000 1581.30000000 1579.23602531 5.11788402 135 1520613000 2018.03.09 16:30 1580.30000000 1578.70000000 1578.40000000 1582.40000000 1579.18497528 4.92884183 462 1520613300 2018.03.09 16:35 1578.60000000 1578.40000000 1576.40000000 1580.60000000 1579.11021573 4.71859371 354 1520613600 2018.03.09 16:40 1578.60000000 1577.80000000 1576.00000000 1579.50000000 1578.98543328 4.48518028 344 1520613900 2018.03.09 16:45 1578.00000000 1579.60000000 1577.10000000 1579.60000000 1579.04396344 4.22014086 349 1520614200 2018.03.09 16:50 1579.70000000 1579.40000000 1579.30000000 1580.90000000 1579.07787169 3.88359875 392 1520614500 2018.03.09 16:55 1579.30000000 1580.10000000 1579.30000000 1580.90000000 1579.17521724 3.55928627 278 1520614800 2018.03.09 17:00 1580.00000000 1579.90000000 1578.50000000 1582.20000000 1579.24424417 3.09563309 315 1520615100 2018.03.09 17:05 1579.80000000 1580.90000000 1579.40000000 1582.10000000 1579.40193520 2.34031665 303 1520615400 2018.03.09 17:10 1581.00000000 1581.60000000 1578.90000000 1581.70000000 1579.61127471 2.20932940 324 1520615700 2018.03.09 17:15 1581.70000000 1583.40000000 1581.70000000 1583.80000000 1579.97210569 2.13195694 345 1520616000 2018.03.09 17:20 1583.20000000 1583.40000000 1582.90000000 1584.20000000 1580.29857181 2.10572720 306 1520616300 2018.03.09 17:25 1583.50000000 1582.20000000 1581.40000000 1583.50000000 1580.47966021 2.06015048 222 1520616600 2018.03.09 17:30 1582.30000000 1582.40000000 1580.50000000 1582.80000000 1580.66254971 2.02601070 233 1520616900 2018.03.09 17:35 1582.30000000 1582.90000000 1581.80000000 1583.40000000 1580.87564022 1.97600456 232 1520617200 2018.03.09 17:40 1583.00000000 1585.90000000 1582.90000000 1586.00000000 1581.35415067 2.08239074 218 1520617500 2018.03.09 17:45 1586.00000000 1584.20000000 1583.60000000 1586.40000000 1581.62518394 2.09164306 275 1520617800 2018.03.09 17:50 1584.40000000 1584.90000000 1584.10000000 1585.60000000 1581.93707119 2.23172782 207 1520618100 2018.03.09 17:55 1585.10000000 1585.40000000 1584.30000000 1585.40000000 1582.26687393 2.42773086 162 1520618400 2018.03.09 18:00 1585.50000000 1585.20000000 1585.00000000 1586.30000000 1582.54621927 2.57001837 179 1520618700 2018.03.09 18:05 1585.10000000 1586.10000000 1584.30000000 1586.10000000 1582.88467458 2.70930382 198 1520619000 2018.03.09 18:10 1586.00000000 1586.10000000 1585.30000000 1586.40000000 1583.19089605 2.70502408 197 1520619300 2018.03.09 18:15 1586.20000000 1589.10000000 1586.20000000 1589.20000000 1583.75366785 2.90152233 173 1520619600 2018.03.09 18:20 1589.20000000 1588.70000000 1588.30000000 1590.70000000 1584.22474710 2.87485543 193 1520619900 2018.03.09 18:25 1588.80000000 1590.10000000 1588.30000000 1590.10000000 1584.78429500 3.06261369 164 1520620200 2018.03.09 18:30 1590.20000000 1589.80000000 1589.30000000 1590.70000000 1585.26198119 3.09481173 172 1520620500 2018.03.09 18:35 1589.90000000 1589.30000000 1588.80000000 1589.90000000 1585.64655441 3.05819382 120 1520620800 2018.03.09 18:40 1589.40000000 1589.50000000 1588.30000000 1590.10000000 1586.01354923 2.94036433 149 1520621100 2018.03.09 18:45 1589.40000000 1589.70000000 1588.80000000 1589.80000000 1586.36463978 2.85553998 94 1520621400 2018.03.09 18:50 1589.80000000 1590.10000000 1589.80000000 1590.40000000 1586.72038837 2.79353417 126 1520621700 2018.03.09 18:55 1590.20000000 1590.20000000 1589.90000000 1590.60000000 1587.05177995 2.81807302 91 1520622000 2018.03.09 19:00 1590.30000000 1590.20000000 1589.50000000 1591.00000000 1587.35161043 2.79844739 213 1520622300 2018.03.09 19:05 1590.10000000 1590.60000000 1589.80000000 1590.70000000 1587.66098087 2.65018407 136 1520622600 2018.03.09 19:10 1590.70000000 1590.80000000 1590.10000000 1591.40000000 1587.95993507 2.46064979 84 1520622900 2018.03.09 19:15 1590.90000000 1591.10000000 1590.80000000 1591.60000000 1588.25898887 2.26357748 104 1520623200 2018.03.09 19:20 1591.20000000 1590.60000000 1590.60000000 1591.70000000 1588.48194232 2.24140489 94 1520623500 2018.03.09 19:25 1590.50000000 1590.10000000 1589.80000000 1590.70000000 1588.63604305 2.03448151 119 1520623800 2018.03.09 19:30 1590.00000000 1589.80000000 1589.60000000 1590.60000000 1588.74689609 1.84738669 90 1520624100 2018.03.09 19:35 1589.90000000 1590.40000000 1589.90000000 1591.20000000 1588.90433456 1.67821362 96 1520624400 2018.03.09 19:40 1590.50000000 1591.20000000 1590.20000000 1591.30000000 1589.12296936 1.45072838 84 1520624700 2018.03.09 19:45 1591.30000000 1593.00000000 1591.20000000 1593.30000000 1589.49221038 1.36863505 88 1520625000 2018.03.09 19:50 1593.10000000 1593.00000000 1592.10000000 1593.30000000 1589.82628558 1.20061994 77 1520625300 2018.03.09 19:55 1592.90000000 1592.80000000 1592.40000000 1593.10000000 1590.10949647 1.23593825 123 1520625600 2018.03.09 20:00 1592.90000000 1593.20000000 1592.80000000 1593.50000000 1590.40383014 1.26516484 86 1520625900 2018.03.09 20:05 1593.50000000 1593.30000000 1593.10000000 1593.50000000 1590.67965584 1.34107257 51 1520626200 2018.03.09 20:10 1593.20000000 1592.40000000 1592.00000000 1593.20000000 1590.84349814 1.34474461 110 1520626500 2018.03.09 20:15 1592.30000000 1592.90000000 1592.10000000 1593.40000000 1591.03935546 1.33482758 157 1520626800 2018.03.09 20:20 1593.00000000 1592.90000000 1592.90000000 1593.70000000 1591.21655971 1.31706247 74 1520627100 2018.03.09 20:25 1592.80000000 1592.00000000 1591.90000000 1593.10000000 1591.29117307 1.26851815 61 1520627400 2018.03.09 20:30 1592.10000000 1592.30000000 1591.90000000 1592.70000000 1591.38725182 1.23744965 83 1520627700 2018.03.09 20:35 1592.20000000 1592.20000000 1591.80000000 1592.40000000 1591.46465641 1.20217058 93 1520628000 2018.03.09 20:40 1592.30000000 1591.20000000 1590.80000000 1592.30000000 1591.43945104 1.17719352 103 1520628300 2018.03.09 20:45 1591.10000000 1591.10000000 1591.00000000 1591.80000000 1591.40712237 1.17543148 126 1520628600 2018.03.09 20:50 1591.00000000 1590.40000000 1590.40000000 1591.60000000 1591.31120595 1.22373677 126 1520628900 2018.03.09 20:55 1590.30000000 1592.40000000 1590.20000000 1592.60000000 1591.41490062 1.20478772 126 1520629200 2018.03.09 21:00 1592.60000000 1592.90000000 1592.40000000 1593.40000000 1591.55633866 1.17904721 138 1520629500 2018.03.09 21:05 1592.80000000 1593.00000000 1592.20000000 1593.10000000 1591.69383022 1.11902667 108 1520629800 2018.03.09 21:10 1593.10000000 1593.60000000 1593.00000000 1593.80000000 1591.87537020 1.03140829 120 1520630100 2018.03.09 21:15 1593.40000000 1593.90000000 1593.40000000 1594.00000000 1592.06819208 0.98081794 134 1520630400 2018.03.09 21:20 1594.00000000 1592.90000000 1592.40000000 1594.00000000 1592.14741188 0.94110611 148 1520630700 2018.03.09 21:25 1593.00000000 1593.40000000 1591.80000000 1593.70000000 1592.26670599 0.91455947 206 1520631000 2018.03.09 21:30 1593.50000000 1595.00000000 1593.40000000 1595.20000000 1592.52701970 1.01511703 124 1520631300 2018.03.09 21:35 1594.90000000 1596.40000000 1594.90000000 1596.50000000 1592.89587497 1.28832042 132 1520631600 2018.03.09 21:40 1596.50000000 1595.40000000 1595.20000000 1597.00000000 1593.13436307 1.40905215 177 1520631900 2018.03.09 21:45 1595.50000000 1596.20000000 1595.40000000 1596.30000000 1593.42632849 1.59520339 96 1520632200 2018.03.09 21:50 1596.10000000 1594.60000000 1594.00000000 1596.30000000 1593.53810673 1.61745129 160 1520632500 2018.03.09 21:55 1594.50000000 1595.60000000 1594.30000000 1595.60000000 1593.73447752 1.70673485 111 1520632800 2018.03.09 22:00 1595.70000000 1596.10000000 1595.30000000 1596.40000000 1593.95976537 1.81680992 108 1520633100 2018.03.09 22:05 1596.20000000 1595.00000000 1594.60000000 1596.20000000 1594.05883534 1.79669592 209 1520633400 2018.03.09 22:10 1595.10000000 1595.70000000 1594.40000000 1595.80000000 1594.21513673 1.81599142 204 1520633700 2018.03.09 22:15 1595.80000000 1595.10000000 1595.10000000 1595.90000000 1594.29940943 1.78273388 112 1520634000 2018.03.09 22:20 1595.20000000 1595.60000000 1594.80000000 1595.90000000 1594.42327519 1.67888462 131 1520634300 2018.03.09 22:25 1595.40000000 1596.30000000 1595.00000000 1596.30000000 1594.60201089 1.56716520 126 1520634600 2018.03.09 22:30 1596.20000000 1596.60000000 1596.20000000 1597.20000000 1594.79229557 1.31883594 142 1520634900 2018.03.09 22:35 1596.50000000 1596.90000000 1596.30000000 1597.10000000 1594.99302932 1.27600470 173 1520635200 2018.03.09 22:40 1596.80000000 1596.50000000 1596.40000000 1597.70000000 1595.13655034 1.21932640 159 1520635500 2018.03.09 22:45 1596.60000000 1595.70000000 1595.70000000 1596.90000000 1595.19021221 1.12117918 137 1520635800 2018.03.09 22:50 1596.00000000 1596.10000000 1595.70000000 1597.00000000 1595.27685867 1.06511874 205 1520636100 2018.03.09 22:55 1596.20000000 1596.50000000 1596.20000000 1597.60000000 1595.39334832 1.02831846 272 1520636400 2018.03.09 23:00 1596.40000000 1594.50000000 1594.00000000 1596.40000000 1595.30826753 0.91603260 289 1520636700 2018.03.09 23:05 1594.60000000 1595.70000000 1594.50000000 1595.80000000 1595.34557538 0.79453163 114 1520637000 2018.03.09 23:10 1595.80000000 1596.40000000 1595.60000000 1597.20000000 1595.44599677 0.76855616 211 1520855700 2018.03.12 11:55 1599.60000000 1599.30000000 1598.90000000 1599.60000000 1595.81304470 1.01154000 21 1520856000 2018.03.12 12:00 1599.40000000 1599.30000000 1599.30000000 1600.10000000 1596.14513568 1.21896028 41 1520856300 2018.03.12 12:05 1599.20000000 1598.70000000 1598.40000000 1599.20000000 1596.38845609 1.33830316 27 1520856600 2018.03.12 12:10 1598.80000000 1598.40000000 1598.40000000 1599.40000000 1596.58003170 1.35181547 55 1520856900 2018.03.12 12:15 1598.60000000 1598.60000000 1598.30000000 1598.70000000 1596.77240964 1.41190797 26 1520857200 2018.03.12 12:20 1598.70000000 1598.70000000 1598.70000000 1599.40000000 1596.95598967 1.47904441 31 1520857500 2018.03.12 12:25 1598.60000000 1599.30000000 1598.40000000 1599.30000000 1597.17922875 1.51770064 21 1520857800 2018.03.12 12:30 1599.40000000 1598.90000000 1598.70000000 1599.40000000 1597.34311173 1.54170718 28 1520858100 2018.03.12 12:35 1598.80000000 1599.30000000 1598.60000000 1599.30000000 1597.52948204 1.53079370 15