Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1678.84000000 1679.14000000 0.01000000 2.00000000 30.00000000 0.01000000 0.74633000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519827000 2018.02.28 14:10 1689.56000000 1689.19000000 1689.04000000 1689.92000000 1689.19000000 0.00000000 356 1519827300 2018.02.28 14:15 1689.19000000 1688.59000000 1688.52000000 1689.54000000 1689.13285714 0.00000000 434 1519827600 2018.02.28 14:20 1688.54000000 1688.73000000 1688.40000000 1688.78000000 1689.09448980 0.00000000 366 1519827900 2018.02.28 14:25 1688.78000000 1688.79000000 1688.53000000 1689.22000000 1689.06549077 0.00000000 435 1519828200 2018.02.28 14:30 1688.79000000 1688.57000000 1688.42000000 1689.14000000 1689.01830117 0.00000000 286 1519828500 2018.02.28 14:35 1688.63000000 1688.86000000 1688.46000000 1689.15000000 1689.00322487 0.00000000 194 1519828800 2018.02.28 14:40 1688.89000000 1689.50000000 1688.73000000 1689.59000000 1689.05053679 0.00000000 243 1519829100 2018.02.28 14:45 1689.55000000 1689.20000000 1688.76000000 1689.69000000 1689.06477138 0.00000000 157 1519829400 2018.02.28 14:50 1689.16000000 1689.15000000 1689.13000000 1689.48000000 1689.07288839 0.00000000 146 1519829700 2018.02.28 14:55 1689.20000000 1689.30000000 1689.07000000 1689.45000000 1689.09451807 0.00000000 368 1519830000 2018.02.28 15:00 1689.29000000 1688.48000000 1688.32000000 1689.37000000 1689.03599254 0.00000000 338 1519830300 2018.02.28 15:05 1688.48000000 1688.79000000 1688.36000000 1688.88000000 1689.01256468 0.00000000 295 1519830600 2018.02.28 15:10 1688.81000000 1688.72000000 1688.32000000 1688.81000000 1688.98470137 0.00000000 146 1519830900 2018.02.28 15:15 1688.76000000 1688.68000000 1688.45000000 1688.84000000 1688.95568220 0.00000000 186 1519831200 2018.02.28 15:20 1688.68000000 1689.66000000 1688.41000000 1689.87000000 1689.02276008 0.00000000 459 1519831500 2018.02.28 15:25 1689.63000000 1688.48000000 1687.56000000 1689.73000000 1688.97106864 0.00000000 419 1519831800 2018.02.28 15:30 1688.46000000 1688.59000000 1688.19000000 1689.43000000 1688.93477639 0.00000000 379 1519832100 2018.02.28 15:35 1688.59000000 1687.71000000 1687.48000000 1688.87000000 1688.81813102 0.00000000 749 1519832400 2018.02.28 15:40 1687.66000000 1687.47000000 1687.24000000 1687.95000000 1688.68973759 0.00000000 406 1519832700 2018.02.28 15:45 1687.49000000 1688.43000000 1687.41000000 1688.55000000 1688.66500068 0.52193380 786 1519833000 2018.02.28 15:50 1688.35000000 1687.92000000 1687.52000000 1688.45000000 1688.59404823 0.54193137 312 1519833300 2018.02.28 15:55 1687.97000000 1688.01000000 1687.77000000 1688.53000000 1688.53842459 0.56593761 391 1519833600 2018.02.28 16:00 1688.02000000 1689.46000000 1687.74000000 1690.12000000 1688.62619368 0.58504259 758 1519833900 2018.02.28 16:05 1689.46000000 1688.87000000 1688.58000000 1689.46000000 1688.64941333 0.58426468 477 1519834200 2018.02.28 16:10 1688.92000000 1688.90000000 1688.69000000 1689.25000000 1688.67327872 0.58473499 231 1519834500 2018.02.28 16:15 1688.95000000 1689.42000000 1688.88000000 1689.55000000 1688.74439504 0.60336199 283 1519834800 2018.02.28 16:20 1689.47000000 1688.64000000 1688.50000000 1689.61000000 1688.73445265 0.57891313 290 1519835100 2018.02.28 16:25 1688.68000000 1688.90000000 1688.43000000 1689.12000000 1688.75021907 0.57242568 360 1519835400 2018.02.28 16:30 1688.90000000 1691.00000000 1688.63000000 1692.34000000 1688.96448392 0.78073398 1117 1519835700 2018.02.28 16:35 1690.95000000 1690.50000000 1690.44000000 1691.29000000 1689.11072354 0.88435770 506 1519836000 2018.02.28 16:40 1690.54000000 1690.00000000 1689.85000000 1691.10000000 1689.19541654 0.91833256 397 1519836300 2018.02.28 16:45 1690.00000000 1691.05000000 1689.90000000 1691.06000000 1689.37204354 1.04884585 465 1519836600 2018.02.28 16:50 1691.02000000 1691.06000000 1690.94000000 1691.94000000 1689.53280129 1.15001385 439 1519836900 2018.02.28 16:55 1691.06000000 1690.48000000 1690.15000000 1691.55000000 1689.62301070 1.18078256 502 1519837200 2018.02.28 17:00 1690.35000000 1689.89000000 1689.37000000 1690.98000000 1689.64843825 1.19076391 573 1519837500 2018.02.28 17:05 1689.90000000 1690.24000000 1689.82000000 1690.38000000 1689.70477746 1.18597926 445 1519837800 2018.02.28 17:10 1690.18000000 1689.92000000 1689.64000000 1690.47000000 1689.72527485 1.16615063 494 1519838100 2018.02.28 17:15 1689.96000000 1689.78000000 1689.73000000 1690.48000000 1689.73048677 1.07675302 380 1519838400 2018.02.28 17:20 1689.81000000 1689.84000000 1689.36000000 1689.98000000 1689.74091660 0.95237286 279 1519838700 2018.02.28 17:25 1689.90000000 1689.63000000 1689.10000000 1689.90000000 1689.73035311 0.90577791 353 1519839000 2018.02.28 17:30 1689.68000000 1689.84000000 1688.53000000 1690.17000000 1689.74079567 0.81019473 808 1519839300 2018.02.28 17:35 1689.78000000 1690.43000000 1689.49000000 1690.43000000 1689.80643418 0.71747897 326 1519839600 2018.02.28 17:40 1690.31000000 1691.27000000 1690.16000000 1691.46000000 1689.94582140 0.76556074 566 1519839900 2018.02.28 17:45 1691.33000000 1691.51000000 1690.63000000 1691.69000000 1690.09479079 0.78888111 462 1519840200 2018.02.28 17:50 1691.52000000 1691.89000000 1691.15000000 1692.60000000 1690.26576310 0.82661741 894 1519840500 2018.02.28 17:55 1691.91000000 1692.56000000 1691.74000000 1692.99000000 1690.48426185 0.94360574 874 1519840800 2018.02.28 18:00 1692.56000000 1691.08000000 1690.46000000 1692.66000000 1690.54099882 0.85707001 638 1519841100 2018.02.28 18:05 1691.04000000 1691.15000000 1690.47000000 1691.22000000 1690.59899893 0.78005969 440 1519841400 2018.02.28 18:10 1691.10000000 1692.72000000 1690.94000000 1692.72000000 1690.80099903 0.89912006 1032 1519841700 2018.02.28 18:15 1692.65000000 1692.28000000 1691.82000000 1692.91000000 1690.94185627 0.96158625 780 1519842000 2018.02.28 18:20 1692.22000000 1692.60000000 1691.85000000 1692.60000000 1691.09977472 1.01816375 334 1519842300 2018.02.28 18:25 1692.52000000 1691.37000000 1691.36000000 1692.58000000 1691.12551046 1.02331147 272 1519842600 2018.02.28 18:30 1691.44000000 1692.55000000 1691.39000000 1692.64000000 1691.26117613 1.08944795 428 1519842900 2018.02.28 18:35 1692.61000000 1692.35000000 1692.10000000 1692.61000000 1691.36487364 1.11826178 242 1519843200 2018.02.28 18:40 1692.33000000 1692.02000000 1691.94000000 1692.74000000 1691.42726663 1.08685172 364 1519843500 2018.02.28 18:45 1692.08000000 1691.88000000 1691.73000000 1692.70000000 1691.47038409 1.06346603 439 1519843800 2018.02.28 18:50 1691.83000000 1692.28000000 1691.73000000 1692.50000000 1691.54749037 1.02586885 321 1519844100 2018.02.28 18:55 1692.25000000 1692.63000000 1691.96000000 1692.75000000 1691.65058652 0.97766867 346 1519844400 2018.02.28 19:00 1692.51000000 1692.53000000 1692.13000000 1693.01000000 1691.73434019 0.90805113 427 1519844700 2018.02.28 19:05 1692.52000000 1692.28000000 1692.05000000 1693.11000000 1691.78630779 0.77946644 488 1519845000 2018.02.28 19:10 1692.22000000 1692.30000000 1691.88000000 1692.48000000 1691.83523086 0.64374394 351 1519845300 2018.02.28 19:15 1692.27000000 1692.65000000 1692.12000000 1692.95000000 1691.91282792 0.56086689 382 1519845600 2018.02.28 19:20 1692.60000000 1693.68000000 1692.58000000 1693.77000000 1692.08113002 0.61359599 166 1519845900 2018.02.28 19:25 1693.66000000 1693.74000000 1693.12000000 1693.88000000 1692.23911764 0.66712391 171 1519846200 2018.02.28 19:30 1693.77000000 1694.04000000 1693.62000000 1694.32000000 1692.41063024 0.75067604 253 1519846500 2018.02.28 19:35 1694.13000000 1693.41000000 1693.34000000 1694.40000000 1692.50580832 0.78023132 166 1519846800 2018.02.28 19:40 1693.36000000 1693.95000000 1693.36000000 1694.13000000 1692.64335038 0.77380029 249 1519847100 2018.02.28 19:45 1693.95000000 1692.92000000 1692.87000000 1693.95000000 1692.66969796 0.69880158 404 1519847400 2018.02.28 19:50 1692.88000000 1692.98000000 1692.81000000 1693.31000000 1692.69925054 0.70056658 262 1519847700 2018.02.28 19:55 1692.98000000 1693.01000000 1692.89000000 1693.46000000 1692.72884573 0.69584634 298 1519848000 2018.02.28 20:00 1693.02000000 1693.30000000 1692.74000000 1693.86000000 1692.78324137 0.70399431 176 1519848300 2018.02.28 20:05 1693.35000000 1693.09000000 1692.80000000 1693.44000000 1692.81245648 0.62903067 196 1519848600 2018.02.28 20:10 1693.16000000 1693.44000000 1693.00000000 1693.66000000 1692.87222253 0.63416473 159 1519848900 2018.02.28 20:15 1693.40000000 1692.83000000 1692.68000000 1693.48000000 1692.86820133 0.62389408 141 1519849200 2018.02.28 20:20 1692.95000000 1692.28000000 1692.12000000 1693.23000000 1692.81218216 0.61976266 220 1519849500 2018.02.28 20:25 1692.24000000 1691.02000000 1690.93000000 1692.39000000 1692.64149814 0.75266810 319 1519849800 2018.02.28 20:30 1691.08000000 1691.23000000 1690.73000000 1692.32000000 1692.50706975 0.85900349 303 1519850100 2018.02.28 20:35 1691.29000000 1691.88000000 1691.26000000 1692.05000000 1692.44734882 0.89369532 260 1519850400 2018.02.28 20:40 1691.97000000 1691.81000000 1691.47000000 1692.19000000 1692.38664893 0.92961577 258 1519850700 2018.02.28 20:45 1691.76000000 1692.35000000 1691.69000000 1692.55000000 1692.38315856 0.93088679 168 1519851000 2018.02.28 20:50 1692.26000000 1692.78000000 1692.23000000 1693.14000000 1692.42095298 0.91789132 180 1519851300 2018.02.28 20:55 1692.81000000 1693.14000000 1692.53000000 1693.14000000 1692.48943365 0.90138854 144 1519851600 2018.02.28 21:00 1693.12000000 1693.26000000 1692.75000000 1693.48000000 1692.56282092 0.85307922 213 1519851900 2018.02.28 21:05 1693.20000000 1693.06000000 1692.89000000 1693.36000000 1692.61017131 0.80724141 114 1519852200 2018.02.28 21:10 1693.00000000 1692.77000000 1692.54000000 1693.21000000 1692.62539309 0.73987576 111 1519852500 2018.02.28 21:15 1692.88000000 1693.19000000 1692.80000000 1693.48000000 1692.67916518 0.72517812 146 1519852800 2018.02.28 21:20 1693.15000000 1692.70000000 1692.68000000 1693.30000000 1692.68114945 0.66728232 92 1519853100 2018.02.28 21:25 1692.66000000 1692.07000000 1691.95000000 1692.71000000 1692.62294474 0.67537805 166 1519853400 2018.02.28 21:30 1692.10000000 1692.91000000 1692.10000000 1693.00000000 1692.65028333 0.67494816 168 1519853700 2018.02.28 21:35 1692.95000000 1693.07000000 1692.46000000 1693.14000000 1692.69025635 0.68028788 186 1519854000 2018.02.28 21:40 1693.07000000 1693.02000000 1692.51000000 1693.33000000 1692.72166051 0.67572767 215 1519854300 2018.02.28 21:45 1692.90000000 1693.19000000 1692.76000000 1693.29000000 1692.76626427 0.68821058 142 1519854600 2018.02.28 21:50 1693.12000000 1693.50000000 1693.09000000 1693.88000000 1692.83614386 0.71102536 256 1519854900 2018.02.28 21:55 1693.44000000 1694.60000000 1693.35000000 1694.70000000 1693.00413016 0.85902873 258 1519855200 2018.02.28 22:00 1694.55000000 1695.37000000 1694.35000000 1695.57000000 1693.22945110 1.05527662 552 1519855500 2018.02.28 22:05 1695.32000000 1695.82000000 1695.32000000 1696.52000000 1693.47617004 1.15616896 367 1519855800 2018.02.28 22:10 1695.88000000 1695.64000000 1695.37000000 1696.42000000 1693.68224908 1.19623163 248 1519856100 2018.02.28 22:15 1695.59000000 1695.67000000 1695.14000000 1696.02000000 1693.87155870 1.25398498 233 1519856400 2018.02.28 22:20 1695.72000000 1695.99000000 1695.43000000 1696.17000000 1694.07331501 1.30087699 226 1519856700 2018.02.28 22:25 1696.05000000 1696.17000000 1695.79000000 1696.37000000 1694.27299929 1.36904436 204 1519857000 2018.02.28 22:30 1696.12000000 1695.97000000 1695.58000000 1696.22000000 1694.43461841 1.41536056 153 1519857300 2018.02.28 22:35 1696.02000000 1695.52000000 1695.35000000 1696.32000000 1694.53798808 1.42926846 146 1519857600 2018.02.28 22:40 1695.45000000 1695.53000000 1695.25000000 1696.10000000 1694.63246541 1.43753693 318 1519857900 2018.02.28 22:45 1695.50000000 1696.95000000 1695.47000000 1696.99000000 1694.85318299 1.52523593 729 1519858200 2018.02.28 22:50 1696.95000000 1697.12000000 1696.83000000 1697.62000000 1695.06907032 1.57449449 628 1519858500 2018.02.28 22:55 1697.12000000 1696.44000000 1696.26000000 1697.12000000 1695.19963506 1.57081151 364 1519858800 2018.02.28 23:00 1696.44000000 1696.11000000 1696.01000000 1696.60000000 1695.28633648 1.49428591 123 1519859100 2018.02.28 23:05 1696.17000000 1696.67000000 1696.12000000 1696.76000000 1695.41811396 1.35458161 85 1519859400 2018.02.28 23:10 1696.72000000 1696.27000000 1696.27000000 1696.81000000 1695.49924596 1.24945449 85 1519859700 2018.02.28 23:15 1696.32000000 1696.72000000 1696.20000000 1696.72000000 1695.61550825 1.15218782 48 1519860000 2018.02.28 23:20 1696.70000000 1696.71000000 1696.60000000 1696.96000000 1695.71974556 1.01164211 52 1519860300 2018.02.28 23:25 1696.67000000 1697.07000000 1696.67000000 1697.33000000 1695.84834122 0.86087969 72 1519860600 2018.02.28 23:30 1696.90000000 1697.23000000 1696.90000000 1697.45000000 1695.97992777 0.70089491 154 1519860900 2018.02.28 23:35 1697.30000000 1697.46000000 1697.10000000 1697.48000000 1696.12088703 0.65509413 140 1519861200 2018.02.28 23:40 1697.43000000 1697.25000000 1697.19000000 1697.87000000 1696.22842160 0.64257535 210 1519861500 2018.02.28 23:45 1697.26000000 1697.80000000 1696.96000000 1697.85000000 1696.37809573 0.68177773 172 1519861800 2018.02.28 23:50 1697.90000000 1698.10000000 1697.67000000 1698.10000000 1696.54208662 0.72639002 229 1519862100 2018.02.28 23:55 1698.11000000 1697.29000000 1696.97000000 1698.37000000 1696.61331646 0.70535546 178 1519866000 2018.03.01 01:00 1698.10000000 1699.26000000 1697.96000000 1700.42000000 1696.86538156 0.86973109 390 1519866300 2018.03.01 01:05 1699.18000000 1698.94000000 1698.77000000 1699.21000000 1697.06296427 0.96187211 102 1519866600 2018.03.01 01:10 1698.99000000 1698.63000000 1698.47000000 1699.31000000 1697.21220577 0.99171524 110 1519866900 2018.03.01 01:15 1698.71000000 1698.61000000 1698.21000000 1698.78000000 1697.34532903 0.96448404 48 1519867200 2018.03.01 01:20 1698.60000000 1698.82000000 1698.59000000 1699.01000000 1697.48577388 0.92638812 57 1519867500 2018.03.01 01:25 1698.77000000 1699.34000000 1698.75000000 1699.34000000 1697.66236685 1.00469771 50 1519867800 2018.03.01 01:30 1699.24000000 1698.39000000 1698.26000000 1699.50000000 1697.73166524 1.01337846 58 1519868100 2018.03.01 01:35 1698.45000000 1698.55000000 1698.18000000 1698.88000000 1697.80960188 0.98919217 63 1519868400 2018.03.01 01:40 1698.56000000 1698.11000000 1697.99000000 1698.75000000 1697.83821123 0.91458096 73 1519868700 2018.03.01 01:45 1698.10000000 1697.16000000 1697.16000000 1698.25000000 1697.77361968 0.89526642 84 1519869000 2018.03.01 01:50 1697.22000000 1696.89000000 1696.89000000 1697.23000000 1697.68946543 0.87099222 49 1519869300 2018.03.01 01:55 1696.84000000 1696.91000000 1696.51000000 1697.45000000 1697.61523063 0.88467034 127 1519869600 2018.03.01 02:00 1696.86000000 1697.63000000 1696.69000000 1697.78000000 1697.61663723 0.86062692 131 1519869900 2018.03.01 02:05 1697.69000000 1697.24000000 1697.24000000 1697.81000000 1697.58076702 0.87190665 178 1519870200 2018.03.01 02:10 1697.30000000 1696.95000000 1696.87000000 1697.33000000 1697.52069397 0.90769806 82 1519870500 2018.03.01 02:15 1696.99000000 1697.99000000 1696.94000000 1698.30000000 1697.56538978 0.89135935 116 1519870800 2018.03.01 02:20 1698.03000000 1698.35000000 1697.38000000 1698.74000000 1697.64011457 0.86820880 253 1519871100 2018.03.01 02:25 1698.40000000 1698.01000000 1697.75000000 1698.81000000 1697.67534175 0.85505146 248 1519871400 2018.03.01 02:30 1698.11000000 1700.62000000 1698.11000000 1700.74000000 1697.95578539 0.97402008 455 1519871700 2018.03.01 02:35 1700.57000000 1699.50000000 1699.21000000 1701.19000000 1698.10285345 0.98368455 361 1519872000 2018.03.01 02:40 1699.54000000 1699.98000000 1698.95000000 1699.98000000 1698.28162931 1.01353661 163 1519872300 2018.03.01 02:45 1699.92000000 1700.45000000 1699.75000000 1700.69000000 1698.48814081 1.10984142 184 1519872600 2018.03.01 02:50 1700.40000000 1700.00000000 1699.40000000 1700.56000000 1698.63212740 1.17027519 231 1519872900 2018.03.01 02:55 1699.87000000 1699.69000000 1699.56000000 1700.28000000 1698.73287717 1.20681602 103 1519873200 2018.03.01 03:00 1699.80000000 1699.15000000 1698.58000000 1699.80000000 1698.77260315 1.21704174 617 1519873500 2018.03.01 03:05 1699.22000000 1699.34000000 1699.08000000 1699.49000000 1698.82664095 1.22827317 189 1519873800 2018.03.01 03:10 1699.25000000 1701.32000000 1699.18000000 1701.48000000 1699.06410371 1.38935135 195 1519874100 2018.03.01 03:15 1701.40000000 1701.00000000 1700.85000000 1701.73000000 1699.24847479 1.49348548 216 1519874400 2018.03.01 03:20 1701.07000000 1701.00000000 1700.77000000 1701.62000000 1699.41528671 1.56316556 364 1519874700 2018.03.01 03:25 1701.00000000 1702.51000000 1700.90000000 1702.79000000 1699.71002131 1.69298128 625 1519875000 2018.03.01 03:30 1702.46000000 1701.83000000 1701.69000000 1702.88000000 1699.91192404 1.68212615 466 1519875300 2018.03.01 03:35 1701.85000000 1701.83000000 1701.71000000 1702.57000000 1700.09459795 1.63297067 290 1519875600 2018.03.01 03:40 1701.90000000 1702.17000000 1701.83000000 1703.03000000 1700.29225528 1.63580545 189 1519875900 2018.03.01 03:45 1702.25000000 1701.95000000 1701.49000000 1702.58000000 1700.45013573 1.55151306 252 1519876200 2018.03.01 03:50 1701.91000000 1701.63000000 1701.31000000 1702.02000000 1700.56250376 1.37278817 107 1519876500 2018.03.01 03:55 1701.58000000 1702.14000000 1701.58000000 1702.33000000 1700.71274150 1.29704541 110 1519876800 2018.03.01 04:00 1702.04000000 1703.22000000 1702.00000000 1703.40000000 1700.95152802 1.30417253 151 1519877100 2018.03.01 04:05 1703.14000000 1703.40000000 1702.97000000 1703.84000000 1701.18471583 1.23939401 208 1519877400 2018.03.01 04:10 1703.38000000 1703.81000000 1702.93000000 1704.06000000 1701.43474289 1.36807295 278 1519877700 2018.03.01 04:15 1703.79000000 1704.57000000 1703.64000000 1704.85000000 1701.73333881 1.48208686 313 1519878000 2018.03.01 04:20 1704.66000000 1704.66000000 1703.85000000 1705.07000000 1702.01206844 1.58772362 356 1519878300 2018.03.01 04:25 1704.57000000 1703.00000000 1702.87000000 1704.71000000 1702.10615716 1.57338340 284 1519878600 2018.03.01 04:30 1702.94000000 1702.65000000 1702.60000000 1703.14000000 1702.15795172 1.50920573 257 1519878900 2018.03.01 04:35 1702.63000000 1702.49000000 1702.21000000 1702.87000000 1702.18957537 1.40643509 278 1519879200 2018.03.01 04:40 1702.52000000 1702.47000000 1702.29000000 1703.34000000 1702.21628247 1.22972015 444 1519879500 2018.03.01 04:45 1702.37000000 1701.90000000 1701.65000000 1702.67000000 1702.18616033 1.05839858 501 1519879800 2018.03.01 04:50 1701.83000000 1702.03000000 1701.83000000 1702.77000000 1702.17128792 1.04587674 503 1519880100 2018.03.01 04:55 1702.29000000 1702.65000000 1701.97000000 1703.79000000 1702.21687955 1.00005910 606 1519880400 2018.03.01 05:00 1702.92000000 1702.39000000 1702.34000000 1703.16000000 1702.23336721 0.95554794 375 1519880700 2018.03.01 05:05 1702.53000000 1702.21000000 1702.11000000 1702.98000000 1702.23114176 0.95453246 127 1519881000 2018.03.01 05:10 1702.26000000 1702.04000000 1702.01000000 1702.36000000 1702.21293778 0.95962320 78 1519881300 2018.03.01 05:15 1702.04000000 1701.66000000 1701.65000000 1702.15000000 1702.16027704 0.98886170 94 1519881600 2018.03.01 05:20 1701.71000000 1701.55000000 1701.43000000 1701.73000000 1702.10215542 1.02635213 82 1519881900 2018.03.01 05:25 1701.62000000 1701.15000000 1701.08000000 1701.83000000 1702.01147395 1.09208009 104 1519882200 2018.03.01 05:30 1701.20000000 1701.07000000 1700.99000000 1701.37000000 1701.92180976 1.15534935 101 1519882500 2018.03.01 05:35 1701.03000000 1701.43000000 1700.70000000 1701.66000000 1701.87497074 1.18428991 75 1519882800 2018.03.01 05:40 1701.42000000 1701.18000000 1701.18000000 1701.81000000 1701.80878305 1.18834768 59 1519883100 2018.03.01 05:45 1701.27000000 1701.06000000 1701.00000000 1701.63000000 1701.73747038 1.17836199 85 1519883400 2018.03.01 05:50 1700.99000000 1701.30000000 1700.88000000 1701.40000000 1701.69580653 1.10515366 70 1519883700 2018.03.01 05:55 1701.21000000 1701.18000000 1700.82000000 1701.53000000 1701.64668210 0.92426282 87 1519884000 2018.03.01 06:00 1701.13000000 1702.11000000 1701.05000000 1702.34000000 1701.69080762 0.62665798 100 1519884300 2018.03.01 06:05 1702.15000000 1702.39000000 1701.97000000 1702.69000000 1701.75739737 0.56149517 124 1519884600 2018.03.01 06:10 1702.45000000 1701.52000000 1701.42000000 1702.45000000 1701.73478809 0.52933726 99 1519884900 2018.03.01 06:15 1701.57000000 1701.85000000 1701.14000000 1701.99000000 1701.74576066 0.50197343 96 1519885200 2018.03.01 06:20 1701.78000000 1700.63000000 1699.98000000 1701.89000000 1701.63949774 0.53115475 311 1519885500 2018.03.01 06:25 1700.68000000 1700.23000000 1700.15000000 1700.72000000 1701.50525986 0.61685923 308 1519885800 2018.03.01 06:30 1700.19000000 1700.45000000 1700.12000000 1701.00000000 1701.40475892 0.65724582 126 1519886100 2018.03.01 06:35 1700.38000000 1700.49000000 1700.26000000 1700.92000000 1701.31763902 0.63409965 100 1519886400 2018.03.01 06:40 1700.46000000 1700.63000000 1700.38000000 1700.69000000 1701.25214959 0.60914425 70 1519886700 2018.03.01 06:45 1700.58000000 1700.49000000 1700.16000000 1700.72000000 1701.17956392 0.59573527 86 1519887000 2018.03.01 06:50 1700.49000000 1700.25000000 1700.00000000 1700.79000000 1701.09103402 0.60027184 139 1519887300 2018.03.01 06:55 1700.26000000 1700.37000000 1700.04000000 1700.51000000 1701.02236411 0.60949219 75 1519887600 2018.03.01 07:00 1700.32000000 1700.02000000 1699.87000000 1700.47000000 1700.92690086 0.64088338 123 1519887900 2018.03.01 07:05 1699.98000000 1699.92000000 1699.56000000 1700.26000000 1700.83100554 0.68442525 232 1519888200 2018.03.01 07:10 1699.97000000 1700.22000000 1699.60000000 1700.27000000 1700.77281454 0.70287620 150 1519888500 2018.03.01 07:15 1700.28000000 1699.94000000 1699.84000000 1700.50000000 1700.69349887 0.72079610 146 1519888800 2018.03.01 07:20 1699.99000000 1700.04000000 1699.88000000 1700.65000000 1700.63126088 0.73520924 114 1519889100 2018.03.01 07:25 1699.91000000 1700.12000000 1699.82000000 1700.39000000 1700.58256937 0.74445041 68 1519889400 2018.03.01 07:30 1700.17000000 1700.43000000 1700.11000000 1700.73000000 1700.56803895 0.72952897 62 1519889700 2018.03.01 07:35 1700.46000000 1700.33000000 1699.98000000 1700.83000000 1700.54536858 0.72059610 106 1519890000 2018.03.01 07:40 1700.38000000 1700.78000000 1700.14000000 1700.78000000 1700.56771443 0.63219985 67 1519890300 2018.03.01 07:45 1700.73000000 1700.77000000 1700.51000000 1701.05000000 1700.58697972 0.48955941 81 1519890600 2018.03.01 07:50 1700.80000000 1700.63000000 1700.43000000 1701.03000000 1700.59107689 0.44445679 84 1519890900 2018.03.01 07:55 1700.63000000 1699.93000000 1699.86000000 1700.65000000 1700.52811718 0.33418348 253 1519891200 2018.03.01 08:00 1699.99000000 1699.77000000 1699.20000000 1700.22000000 1700.45591555 0.33286191 430 1519891500 2018.03.01 08:05 1699.65000000 1699.51000000 1699.32000000 1699.93000000 1700.36582835 0.35328282 432 1519891800 2018.03.01 08:10 1699.44000000 1699.29000000 1698.95000000 1699.61000000 1700.26336851 0.39764827 404 1519892100 2018.03.01 08:15 1699.38000000 1699.54000000 1698.99000000 1699.73000000 1700.19447627 0.41316715 429 1519892400 2018.03.01 08:20 1699.58000000 1699.37000000 1699.27000000 1699.77000000 1700.11595472 0.42934984 189 1519892700 2018.03.01 08:25 1699.28000000 1699.35000000 1698.68000000 1699.51000000 1700.04300665 0.44644729 327 1519893000 2018.03.01 08:30 1699.30000000 1699.27000000 1698.95000000 1699.40000000 1699.96938697 0.47243268 147 1519893300 2018.03.01 08:35 1699.18000000 1698.71000000 1698.66000000 1699.60000000 1699.84944536 0.53990040 140 1519893600 2018.03.01 08:40 1698.76000000 1698.41000000 1697.93000000 1698.84000000 1699.71235532 0.63513689 107 1519893900 2018.03.01 08:45 1698.41000000 1698.23000000 1698.14000000 1698.63000000 1699.57117862 0.73252271 127 1519894200 2018.03.01 08:50 1698.28000000 1698.77000000 1698.17000000 1698.97000000 1699.49487590 0.75295142 374 1519894500 2018.03.01 08:55 1698.74000000 1698.76000000 1698.28000000 1698.84000000 1699.42488772 0.77699062 176 1519894800 2018.03.01 09:00 1698.76000000 1698.60000000 1698.25000000 1698.92000000 1699.34632698 0.80079321 261 1519895100 2018.03.01 09:05 1698.64000000 1699.44000000 1698.17000000 1699.82000000 1699.35524822 0.78052278 396 1519895400 2018.03.01 09:10 1699.48000000 1699.88000000 1699.15000000 1699.94000000 1699.40522458 0.74602761 251 1519895700 2018.03.01 09:15 1699.94000000 1699.74000000 1699.10000000 1699.97000000 1699.43710795 0.71997146 264 1519896000 2018.03.01 09:20 1699.68000000 1699.69000000 1699.39000000 1699.99000000 1699.46119291 0.65922313 306 1519896300 2018.03.01 09:25 1699.65000000 1700.44000000 1699.44000000 1700.54000000 1699.55441263 0.65051818 316 1519896600 2018.03.01 09:30 1700.44000000 1700.46000000 1699.80000000 1700.48000000 1699.64065905 0.66906811 229 1519896900 2018.03.01 09:35 1700.40000000 1700.36000000 1699.92000000 1700.50000000 1699.70916771 0.71401369 215 1519897200 2018.03.01 09:40 1700.28000000 1699.89000000 1699.74000000 1700.33000000 1699.72638983 0.72298730 99 1519897500 2018.03.01 09:45 1699.82000000 1699.10000000 1699.10000000 1700.22000000 1699.66673366 0.70740950 218 1519897800 2018.03.01 09:50 1699.15000000 1698.93000000 1698.63000000 1699.47000000 1699.59656855 0.69319944 215 1519898100 2018.03.01 09:55 1698.82000000 1699.29000000 1698.82000000 1699.45000000 1699.56737154 0.68601305 202 1519898400 2018.03.01 10:00 1699.33000000 1698.37000000 1698.13000000 1699.67000000 1699.45333616 0.69917122 628 1519898700 2018.03.01 10:05 1698.32000000 1697.54000000 1697.29000000 1698.32000000 1699.27111367 0.78105091 291 1519899000 2018.03.01 10:10 1697.56000000 1697.73000000 1697.47000000 1698.02000000 1699.12434094 0.83969929 364 1519899300 2018.03.01 10:15 1697.71000000 1697.34000000 1697.12000000 1697.84000000 1698.95440371 0.92671833 316 1519899600 2018.03.01 10:20 1697.38000000 1697.24000000 1696.56000000 1697.49000000 1698.79112716 1.01450993 209 1519899900 2018.03.01 10:25 1697.23000000 1697.33000000 1696.72000000 1697.50000000 1698.65197219 1.08739151 234 1519900200 2018.03.01 10:30 1697.32000000 1696.05000000 1695.55000000 1697.32000000 1698.40416532 1.28820422 227 1519900500 2018.03.01 10:35 1696.13000000 1695.46000000 1695.45000000 1696.30000000 1698.12376862 1.51646454 209 1519900800 2018.03.01 10:40 1695.40000000 1695.43000000 1694.92000000 1695.83000000 1697.86721923 1.70369183 291 1519901100 2018.03.01 10:45 1695.46000000 1695.08000000 1694.86000000 1695.67000000 1697.60176978 1.85749441 234 1519901400 2018.03.01 10:50 1694.97000000 1694.61000000 1694.56000000 1695.75000000 1697.31683932 1.98713457 279 1519901700 2018.03.01 10:55 1694.68000000 1694.70000000 1694.53000000 1695.14000000 1697.06761653 2.06797648 278 1519902000 2018.03.01 11:00 1694.64000000 1695.48000000 1694.26000000 1695.56000000 1696.91641496 2.05544984 414 1519902300 2018.03.01 11:05 1695.42000000 1696.31000000 1695.37000000 1696.65000000 1696.85866115 1.91681081 317 1519902600 2018.03.01 11:10 1696.23000000 1697.04000000 1695.93000000 1697.20000000 1696.87593152 1.73697365 428 1519902900 2018.03.01 11:15 1696.95000000 1696.21000000 1695.89000000 1697.11000000 1696.81250947 1.56414706 379 1519903200 2018.03.01 11:20 1696.15000000 1696.82000000 1696.15000000 1697.09000000 1696.81322285 1.40464426 359 1519903500 2018.03.01 11:25 1696.84000000 1696.61000000 1696.39000000 1697.03000000 1696.79386830 1.30720411 397 1519903800 2018.03.01 11:30 1696.71000000 1696.90000000 1696.38000000 1697.14000000 1696.80397608 1.21888438 533 1519904100 2018.03.01 11:35 1696.93000000 1697.80000000 1696.69000000 1698.56000000 1696.89883550 1.13686436 368 1519904400 2018.03.01 11:40 1697.85000000 1698.29000000 1697.48000000 1698.86000000 1697.03132736 1.18517836 425 1519904700 2018.03.01 11:45 1698.18000000 1698.60000000 1697.91000000 1698.61000000 1697.18072475 1.29631653 275 1519905000 2018.03.01 11:50 1698.61000000 1699.25000000 1698.60000000 1699.26000000 1697.37779858 1.46162126 367 1519905300 2018.03.01 11:55 1699.18000000 1699.12000000 1698.77000000 1699.83000000 1697.54372253 1.59217143 219 1519905600 2018.03.01 12:00 1699.06000000 1697.94000000 1697.14000000 1699.12000000 1697.58146324 1.61228773 441 1519905900 2018.03.01 12:05 1697.91000000 1697.90000000 1697.54000000 1698.14000000 1697.61180007 1.62816810 356 1519906200 2018.03.01 12:10 1697.96000000 1697.97000000 1697.78000000 1698.57000000 1697.64591435 1.60833831 351 1519906500 2018.03.01 12:15 1698.08000000 1698.77000000 1697.52000000 1698.77000000 1697.75297013 1.59746440 246 1519906800 2018.03.01 12:20 1698.78000000 1699.10000000 1698.78000000 1699.44000000 1697.88125869 1.58894004 313 1519907100 2018.03.01 12:25 1699.15000000 1698.01000000 1697.84000000 1699.15000000 1697.89351976 1.46487453 246 1519907400 2018.03.01 12:30 1698.06000000 1698.39000000 1697.81000000 1698.41000000 1697.94080360 1.28562653 269 1519907700 2018.03.01 12:35 1698.34000000 1698.23000000 1698.22000000 1698.92000000 1697.96834611 1.06951485 186 1519908000 2018.03.01 12:40 1698.25000000 1697.53000000 1697.48000000 1698.31000000 1697.92659886 0.91370726 232 1519908300 2018.03.01 12:45 1697.48000000 1698.14000000 1697.10000000 1698.31000000 1697.94692278 0.84065601 268 1519908600 2018.03.01 12:50 1698.13000000 1697.84000000 1697.45000000 1698.34000000 1697.93673966 0.81654318 284 1519908900 2018.03.01 12:55 1697.84000000 1696.57000000 1696.53000000 1697.95000000 1697.80657398 0.80100453 438 1519909200 2018.03.01 13:00 1696.57000000 1695.99000000 1695.94000000 1696.81000000 1697.63356693 0.91467629 262 1519909500 2018.03.01 13:05 1696.00000000 1695.91000000 1695.68000000 1696.37000000 1697.46941770 1.02532954 154 1519909800 2018.03.01 13:10 1695.89000000 1695.95000000 1695.73000000 1696.22000000 1697.32471125 1.13399600 137 1519910100 2018.03.01 13:15 1696.01000000 1695.63000000 1695.41000000 1696.09000000 1697.16331018 1.25844623 364 1519910400 2018.03.01 13:20 1695.63000000 1695.02000000 1695.02000000 1695.79000000 1696.95918540 1.40249490 190 1519910700 2018.03.01 13:25 1695.02000000 1694.77000000 1694.61000000 1695.20000000 1696.75069155 1.51654686 120 1519911000 2018.03.01 13:30 1694.84000000 1694.46000000 1694.06000000 1694.96000000 1696.53253045 1.57385130 181 1519911300 2018.03.01 13:35 1694.55000000 1694.51000000 1694.24000000 1694.87000000 1696.33990851 1.59298250 183 1519911600 2018.03.01 13:40 1694.57000000 1695.27000000 1694.08000000 1695.41000000 1696.23801246 1.60329412 162 1519911900 2018.03.01 13:45 1695.19000000 1695.13000000 1694.94000000 1695.46000000 1696.13248746 1.61056418 256 1519912200 2018.03.01 13:50 1695.07000000 1695.02000000 1694.87000000 1695.50000000 1696.02653627 1.60580853 323 1519912500 2018.03.01 13:55 1695.10000000 1694.38000000 1694.25000000 1695.33000000 1695.86972330 1.56392100 182 1519912800 2018.03.01 14:00 1694.44000000 1694.12000000 1693.81000000 1694.44000000 1695.70308298 1.47067212 212 1519913100 2018.03.01 14:05 1694.20000000 1694.10000000 1693.86000000 1694.38000000 1695.55040841 1.44666401 232 1519913400 2018.03.01 14:10 1694.06000000 1691.35000000 1690.67000000 1694.30000000 1695.15036952 1.63961716 513 1519913700 2018.03.01 14:15 1691.30000000 1691.28000000 1690.94000000 1692.48000000 1694.78176290 1.76000536 521 1519914000 2018.03.01 14:20 1691.24000000 1691.55000000 1690.96000000 1692.25000000 1694.47397595 1.83810311 515 1519914300 2018.03.01 14:25 1691.62000000 1691.78000000 1691.23000000 1692.00000000 1694.21740681 1.77900458 388 1519914600 2018.03.01 14:30 1691.71000000 1691.38000000 1689.54000000 1691.94000000 1693.94717759 1.72610896 649 1519914900 2018.03.01 14:35 1691.51000000 1692.40000000 1691.38000000 1692.62000000 1693.79982735 1.67106526 360 1519915200 2018.03.01 14:40 1692.40000000 1691.95000000 1691.73000000 1692.80000000 1693.62365331 1.65954896 301 1519915500 2018.03.01 14:45 1691.84000000 1690.41000000 1689.37000000 1691.87000000 1693.31759109 1.74389616 438 1519915800 2018.03.01 14:50 1690.36000000 1690.48000000 1690.19000000 1691.34000000 1693.04734432 1.77017560 330 1519916100 2018.03.01 14:55 1690.37000000 1690.67000000 1690.37000000 1690.99000000 1692.82093058 1.76440020 289 1519916400 2018.03.01 15:00 1690.79000000 1690.34000000 1689.35000000 1690.79000000 1692.58465148 1.79154747 1020 1519916700 2018.03.01 15:05 1690.40000000 1689.97000000 1689.08000000 1690.54000000 1692.33563705 1.82926765 524 1519917000 2018.03.01 15:10 1689.99000000 1690.21000000 1689.83000000 1690.64000000 1692.13319543 1.83823772 389 1519917300 2018.03.01 15:15 1690.12000000 1690.31000000 1690.12000000 1690.98000000 1691.95955777 1.81196535 321 1519917600 2018.03.01 15:20 1689.97000000 1689.02000000 1688.76000000 1689.97000000 1691.67959988 1.77543099 312 1519917900 2018.03.01 15:25 1689.02000000 1688.04000000 1687.84000000 1689.37000000 1691.33297132 1.78097923 405 1519918200 2018.03.01 15:30 1688.12000000 1688.16000000 1687.17000000 1688.85000000 1691.03078358 1.71553454 919 1519918500 2018.03.01 15:35 1688.20000000 1687.22000000 1687.05000000 1688.20000000 1690.66785181 1.73976219 1118 1519918800 2018.03.01 15:40 1687.27000000 1687.70000000 1686.90000000 1688.03000000 1690.38519926 1.67595724 560 1519919100 2018.03.01 15:45 1687.66000000 1688.53000000 1687.52000000 1688.73000000 1690.20851361 1.49486511 503 1519919400 2018.03.01 15:50 1688.49000000 1688.87000000 1688.32000000 1689.43000000 1690.08103613 1.49183909 563 1519919700 2018.03.01 15:55 1688.92000000 1691.67000000 1688.60000000 1692.34000000 1690.23236602 1.52229689 796 1519920000 2018.03.01 16:00 1691.62000000 1690.69000000 1690.43000000 1693.00000000 1690.27595021 1.50468519 801 1519920300 2018.03.01 16:05 1690.81000000 1690.33000000 1689.83000000 1691.04000000 1690.28109781 1.46793464 610 1519920600 2018.03.01 16:10 1690.25000000 1689.29000000 1689.17000000 1690.85000000 1690.18670754 1.43670050 573 1519920900 2018.03.01 16:15 1689.25000000 1688.43000000 1688.13000000 1689.46000000 1690.01940206 1.34536256 499 1519921200 2018.03.01 16:20 1688.46000000 1689.10000000 1688.46000000 1689.33000000 1689.93183996 1.25606878 463 1519921500 2018.03.01 16:25 1689.02000000 1689.87000000 1688.55000000 1689.87000000 1689.92595044 1.24930714 637 1519921800 2018.03.01 16:30 1689.78000000 1688.07000000 1688.03000000 1689.94000000 1689.74919325 1.23946323 535 1519922100 2018.03.01 16:35 1688.11000000 1689.17000000 1687.84000000 1689.17000000 1689.69403199 1.20771000 609 1519922400 2018.03.01 16:40 1689.12000000 1689.34000000 1688.70000000 1689.71000000 1689.66031466 1.18817293 723 1519922700 2018.03.01 16:45 1689.29000000 1690.26000000 1688.63000000 1690.31000000 1689.71742755 1.21621680 583 1519923000 2018.03.01 16:50 1690.19000000 1690.47000000 1689.81000000 1690.98000000 1689.78910112 1.25331906 603 1519923300 2018.03.01 16:55 1690.52000000 1689.49000000 1689.40000000 1691.11000000 1689.76061529 1.23619041 400 1519923600 2018.03.01 17:00 1689.78000000 1689.48000000 1688.68000000 1690.78000000 1689.73389003 1.21486976 1301 1519923900 2018.03.01 17:05 1689.37000000 1688.39000000 1688.20000000 1689.58000000 1689.60590050 1.14422353 964 1519924200 2018.03.01 17:10 1688.47000000 1688.77000000 1688.47000000 1689.75000000 1689.52629093 1.09107223 802 1519924500 2018.03.01 17:15 1688.81000000 1687.91000000 1687.31000000 1688.88000000 1689.37235846 1.00325512 863 1519924800 2018.03.01 17:20 1688.02000000 1686.18000000 1685.77000000 1688.11000000 1689.06832432 1.17187688 1071 1519925100 2018.03.01 17:25 1686.23000000 1686.15000000 1685.42000000 1687.19000000 1688.79038867 1.37023607 914 1519925400 2018.03.01 17:30 1686.22000000 1687.55000000 1685.52000000 1687.68000000 1688.67225642 1.42296986 962 1519925700 2018.03.01 17:35 1687.77000000 1686.14000000 1685.94000000 1688.58000000 1688.43108914 1.41199342 839 1519926000 2018.03.01 17:40 1686.08000000 1687.64000000 1686.08000000 1688.37000000 1688.35574732 1.34210176 1098 1519926300 2018.03.01 17:45 1687.59000000 1686.28000000 1685.58000000 1688.07000000 1688.15805710 1.37039136 873 1519926600 2018.03.01 17:50 1686.34000000 1686.77000000 1686.11000000 1687.04000000 1688.02586118 1.39932434 1024 1519926900 2018.03.01 17:55 1686.72000000 1685.84000000 1685.24000000 1687.02000000 1687.81768393 1.51035058 656 1519927200 2018.03.01 18:00 1685.91000000 1685.48000000 1684.91000000 1686.33000000 1687.59504736 1.60817604 565 1519927500 2018.03.01 18:05 1685.43000000 1685.03000000 1684.66000000 1686.05000000 1687.35075714 1.66655469 515 1519927800 2018.03.01 18:10 1685.08000000 1685.92000000 1684.77000000 1686.25000000 1687.21449455 1.71578775 663 1519928100 2018.03.01 18:15 1685.87000000 1686.71000000 1685.77000000 1686.84000000 1687.16644745 1.67159692 524 1519928400 2018.03.01 18:20 1686.79000000 1686.89000000 1686.24000000 1687.19000000 1687.14011912 1.60409501 782 1519928700 2018.03.01 18:25 1686.82000000 1686.73000000 1686.70000000 1688.00000000 1687.10106016 1.44925780 1007 1519929000 2018.03.01 18:30 1686.78000000 1686.93000000 1686.63000000 1687.49000000 1687.08476872 1.23763977 756 1519929300 2018.03.01 18:35 1687.01000000 1687.54000000 1686.89000000 1688.40000000 1687.12812408 1.12664435 728 1519929600 2018.03.01 18:40 1687.49000000 1689.95000000 1687.27000000 1690.22000000 1687.39687416 1.25070140 737 1519929900 2018.03.01 18:45 1690.02000000 1689.30000000 1689.09000000 1691.10000000 1687.57812424 1.37040441 1420 1519930200 2018.03.01 18:50 1689.32000000 1688.47000000 1688.05000000 1689.66000000 1687.66306479 1.39899633 1251 1519930500 2018.03.01 18:55 1688.36000000 1689.28000000 1688.28000000 1690.00000000 1687.81705862 1.51683362 1322 1519930800 2018.03.01 19:00 1689.17000000 1689.18000000 1688.66000000 1690.08000000 1687.94686256 1.56191058 1320 1519931100 2018.03.01 19:05 1689.29000000 1688.77000000 1688.54000000 1689.60000000 1688.02525660 1.55448927 1243 1519931400 2018.03.01 19:10 1688.83000000 1688.56000000 1688.19000000 1689.00000000 1688.07618455 1.57756947 916 1519931700 2018.03.01 19:15 1688.59000000 1689.43000000 1688.41000000 1689.58000000 1688.20511935 1.59659167 927 1519932000 2018.03.01 19:20 1689.37000000 1690.10000000 1689.23000000 1690.15000000 1688.38558418 1.71543135 800 1519932300 2018.03.01 19:25 1690.04000000 1690.18000000 1689.80000000 1690.81000000 1688.55648092 1.75876843 915 1519932600 2018.03.01 19:30 1690.11000000 1691.62000000 1690.06000000 1691.73000000 1688.84824464 1.93831609 964 1519932900 2018.03.01 19:35 1691.50000000 1693.22000000 1691.47000000 1693.55000000 1689.26460230 2.18016248 1145 1519933200 2018.03.01 19:40 1693.37000000 1694.36000000 1693.17000000 1694.48000000 1689.74987827 2.43232608 999 1519933500 2018.03.01 19:45 1694.50000000 1693.21000000 1693.14000000 1694.50000000 1690.07941367 2.40718325 1093 1519933800 2018.03.01 19:50 1693.21000000 1692.62000000 1692.41000000 1693.37000000 1690.32137427 2.34890646 1126 1519934100 2018.03.01 19:55 1692.71000000 1693.14000000 1692.20000000 1693.21000000 1690.58981482 2.34969187 1168 1519934400 2018.03.01 20:00 1693.06000000 1693.41000000 1692.63000000 1693.84000000 1690.85840388 2.33711679 1250 1519934700 2018.03.01 20:05 1693.46000000 1692.69000000 1692.34000000 1694.13000000 1691.03284161 2.21335565 1343 1519935000 2018.03.01 20:10 1692.65000000 1691.25000000 1690.32000000 1692.86000000 1691.05352336 2.01720486 1261 1519935300 2018.03.01 20:15 1691.29000000 1690.11000000 1689.70000000 1691.42000000 1690.96366399 1.86668333 1026 1519935600 2018.03.01 20:20 1690.13000000 1689.75000000 1689.61000000 1691.11000000 1690.84807695 1.87428280 942 1519935900 2018.03.01 20:25 1689.70000000 1687.73000000 1687.22000000 1690.07000000 1690.55111724 1.99271974 879 1519936200 2018.03.01 20:30 1687.74000000 1689.29000000 1687.40000000 1690.14000000 1690.43101083 1.98265755 583 1519936500 2018.03.01 20:35 1689.25000000 1690.27000000 1688.97000000 1690.49000000 1690.41567647 1.97027132 429 1519936800 2018.03.01 20:40 1690.29000000 1691.54000000 1689.87000000 1691.75000000 1690.52275490 1.93436644 544 1519937100 2018.03.01 20:45 1691.60000000 1691.93000000 1691.53000000 1693.02000000 1690.65677824 1.87566441 503 1519937400 2018.03.01 20:50 1691.86000000 1691.35000000 1690.41000000 1691.90000000 1690.72279936 1.79828381 418 1519937700 2018.03.01 20:55 1691.46000000 1692.73000000 1690.88000000 1692.84000000 1690.91396133 1.75543250 477 1519938000 2018.03.01 21:00 1692.68000000 1693.23000000 1692.52000000 1693.81000000 1691.13453644 1.73973328 623 1519938300 2018.03.01 21:05 1693.29000000 1692.70000000 1692.07000000 1693.95000000 1691.28362821 1.71032465 680 1519938600 2018.03.01 21:10 1692.75000000 1694.03000000 1692.07000000 1694.16000000 1691.54518743 1.74011823 651 1519938900 2018.03.01 21:15 1694.11000000 1692.05000000 1691.98000000 1694.72000000 1691.59326481 1.69458863 943 1519939200 2018.03.01 21:20 1691.97000000 1693.50000000 1691.91000000 1693.57000000 1691.77485864 1.61831381 992 1519939500 2018.03.01 21:25 1693.43000000 1692.53000000 1692.18000000 1694.48000000 1691.84677687 1.59596514 1343 1519939800 2018.03.01 21:30 1692.41000000 1693.26000000 1691.84000000 1693.65000000 1691.98136955 1.62517162 945 1519940100 2018.03.01 21:35 1693.31000000 1693.77000000 1692.59000000 1694.34000000 1692.15171530 1.67503777 922 1519940400 2018.03.01 21:40 1693.77000000 1693.82000000 1692.88000000 1694.47000000 1692.31059956 1.72581725 879 1519940700 2018.03.01 21:45 1693.87000000 1696.46000000 1693.50000000 1696.87000000 1692.70578055 2.04509284 1296 1519941000 2018.03.01 21:50 1696.72000000 1695.31000000 1695.07000000 1697.03000000 1692.95380145 2.16661248 2059 1519941300 2018.03.01 21:55 1695.42000000 1695.90000000 1693.47000000 1696.23000000 1693.23439179 2.24164699 1835 1519941600 2018.03.01 22:00 1695.80000000 1697.60000000 1695.80000000 1699.56000000 1693.65016400 2.40420665 1996 1519941900 2018.03.01 22:05 1697.50000000 1695.88000000 1695.77000000 1698.47000000 1693.86252933 2.10850738 1545 1519942200 2018.03.01 22:10 1696.03000000 1696.79000000 1695.51000000 1697.53000000 1694.14133606 1.99477961 1337 1519942500 2018.03.01 22:15 1697.08000000 1697.77000000 1696.20000000 1698.22000000 1694.48692311 2.00772524 1200 1519942800 2018.03.01 22:20 1697.67000000 1698.71000000 1696.84000000 1698.85000000 1694.88912091 2.16033685 1446 1519943100 2018.03.01 22:25 1698.63000000 1698.56000000 1697.66000000 1699.34000000 1695.23872844 2.25594576 1599 1519943400 2018.03.01 22:30 1698.54000000 1700.93000000 1697.86000000 1701.45000000 1695.78075430 2.49109517 1712 1519943700 2018.03.01 22:35 1700.93000000 1700.36000000 1699.42000000 1701.31000000 1696.21687294 2.66194383 817 1519944000 2018.03.01 22:40 1700.48000000 1700.44000000 1700.16000000 1701.01000000 1696.61907552 2.80231221 517 1519944300 2018.03.01 22:45 1700.44000000 1698.82000000 1698.81000000 1700.55000000 1696.82868737 2.73763213 539 1519944600 2018.03.01 22:50 1698.67000000 1697.35000000 1697.02000000 1698.73000000 1696.87833619 2.67444044 356 1519944900 2018.03.01 22:55 1697.35000000 1694.64000000 1694.21000000 1697.35000000 1696.66516132 2.48451193 600 1519945200 2018.03.01 23:00 1694.75000000 1695.56000000 1694.64000000 1696.07000000 1696.55990786 2.39921030 365 1519945500 2018.03.01 23:05 1695.56000000 1695.87000000 1695.56000000 1696.58000000 1696.49420235 2.23957491 230 1519945800 2018.03.01 23:10 1695.81000000 1696.72000000 1695.64000000 1697.12000000 1696.51570689 2.11453086 168 1519946100 2018.03.01 23:15 1696.75000000 1697.45000000 1696.51000000 1697.45000000 1696.60468718 2.00392534 129 1519946400 2018.03.01 23:20 1697.40000000 1696.47000000 1696.15000000 1697.40000000 1696.59185983 1.91022035 79 1519946700 2018.03.01 23:25 1696.43000000 1696.41000000 1696.22000000 1696.90000000 1696.57453985 1.91760874 70 1519947000 2018.03.01 23:30 1696.26000000 1697.01000000 1696.10000000 1697.29000000 1696.61601224 1.88012268 261 1519947300 2018.03.01 23:35 1696.99000000 1695.94000000 1695.91000000 1697.04000000 1696.55163013 1.90929641 154 1519947600 2018.03.01 23:40 1695.95000000 1695.91000000 1695.72000000 1696.21000000 1696.49052249 1.92768145 167 1519947900 2018.03.01 23:45 1695.92000000 1696.69000000 1695.80000000 1696.79000000 1696.50952035 1.91425003 215 1519948200 2018.03.01 23:50 1696.70000000 1697.44000000 1696.56000000 1697.56000000 1696.59813746 1.88266675 214 1519948500 2018.03.01 23:55 1697.41000000 1697.35000000 1697.06000000 1697.51000000 1696.66974342 1.84114525 220 1519952400 2018.03.02 01:00 1696.19000000 1696.48000000 1695.60000000 1697.13000000 1696.65167262 1.79089684 443 1519952700 2018.03.02 01:05 1696.48000000 1696.27000000 1695.57000000 1696.51000000 1696.61532284 1.75330939 147 1519953000 2018.03.02 01:10 1696.18000000 1697.22000000 1695.88000000 1697.29000000 1696.67291114 1.45542457 110 1519953300 2018.03.02 01:15 1697.11000000 1697.34000000 1696.74000000 1697.40000000 1696.73644342 1.19995844 59 1519953600 2018.03.02 01:20 1697.28000000 1697.03000000 1696.71000000 1697.55000000 1696.76440119 0.87252262 63 1519953900 2018.03.02 01:25 1696.96000000 1697.46000000 1696.93000000 1697.55000000 1696.83064869 0.77223329 80 1519954200 2018.03.02 01:30 1697.40000000 1697.54000000 1697.39000000 1697.91000000 1696.89820596 0.79896202 73 1519954500 2018.03.02 01:35 1697.65000000 1697.26000000 1697.18000000 1697.65000000 1696.93266253 0.63234783 48 1519954800 2018.03.02 01:40 1697.15000000 1696.68000000 1696.17000000 1697.26000000 1696.90859944 0.55166971 82 1519955100 2018.03.02 01:45 1696.59000000 1696.30000000 1696.18000000 1697.27000000 1696.85063758 0.51508962 91 1519955400 2018.03.02 01:50 1696.24000000 1695.55000000 1695.41000000 1696.34000000 1696.72676734 0.59107391 136 1519955700 2018.03.02 01:55 1695.60000000 1696.15000000 1695.60000000 1696.35000000 1696.67183712 0.58538132 109 1519956000 2018.03.02 02:00 1696.22000000 1697.19000000 1696.17000000 1697.31000000 1696.72118596 0.58965597 157 1519956300 2018.03.02 02:05 1697.14000000 1697.26000000 1696.90000000 1697.53000000 1696.77250158 0.59291960 146 1519956600 2018.03.02 02:10 1697.30000000 1697.36000000 1697.30000000 1697.80000000 1696.82845381 0.60307094 109 1519956900 2018.03.02 02:15 1697.31000000 1697.27000000 1696.93000000 1697.61000000 1696.87050583 0.57513264 131 1519957200 2018.03.02 02:20 1697.23000000 1696.51000000 1696.46000000 1697.33000000 1696.83617194 0.54364787 74 1519957500 2018.03.02 02:25 1696.46000000 1695.85000000 1695.64000000 1696.51000000 1696.74225081 0.59943315 129 1519957800 2018.03.02 02:30 1695.89000000 1695.94000000 1695.76000000 1696.16000000 1696.66584597 0.61797772 154 1519958100 2018.03.02 02:35 1695.96000000 1695.14000000 1695.03000000 1696.09000000 1696.52052730 0.70925383 116 1519958400 2018.03.02 02:40 1695.18000000 1694.52000000 1694.41000000 1695.46000000 1696.33000089 0.87555670 142 1519958700 2018.03.02 02:45 1694.45000000 1694.36000000 1694.30000000 1694.91000000 1696.14238176 1.02866053 114 1519959000 2018.03.02 02:50 1694.41000000 1694.45000000 1694.11000000 1694.70000000 1695.98120255 1.11300149 128 1519959300 2018.03.02 02:55 1694.27000000 1693.67000000 1693.67000000 1694.44000000 1695.76108802 1.24381840 171 1519959600 2018.03.02 03:00 1693.62000000 1693.09000000 1692.45000000 1693.62000000 1695.50669868 1.41355319 259 1519959900 2018.03.02 03:05 1693.04000000 1693.57000000 1693.04000000 1693.92000000 1695.32225119 1.45974329 248 1519960200 2018.03.02 03:10 1693.57000000 1693.36000000 1692.97000000 1693.84000000 1695.13537012 1.48541919 388 1519960500 2018.03.02 03:15 1693.42000000 1694.25000000 1693.24000000 1694.26000000 1695.05104916 1.44071593 238 1519960800 2018.03.02 03:20 1694.30000000 1695.06000000 1693.72000000 1695.26000000 1695.05190162 1.39373461 335 1519961100 2018.03.02 03:25 1695.04000000 1695.57000000 1694.74000000 1695.64000000 1695.10124432 1.36212660 469 1519961400 2018.03.02 03:30 1695.58000000 1695.73000000 1695.44000000 1696.07000000 1695.16112582 1.35759798 293 1519961700 2018.03.02 03:35 1695.71000000 1695.63000000 1695.44000000 1696.75000000 1695.20578050 1.34005391 519 1519962000 2018.03.02 03:40 1695.56000000 1695.97000000 1694.89000000 1696.05000000 1695.27856331 1.27677431 222 1519962300 2018.03.02 03:45 1695.97000000 1696.48000000 1695.69000000 1696.74000000 1695.39298585 1.24080991 490 1519962600 2018.03.02 03:50 1696.43000000 1697.83000000 1696.25000000 1697.92000000 1695.62508244 1.33444858 568 1519962900 2018.03.02 03:55 1697.90000000 1697.49000000 1697.02000000 1698.05000000 1695.80269363 1.41193414 361 1519963200 2018.03.02 04:00 1697.43000000 1696.89000000 1696.84000000 1697.63000000 1695.90624662 1.46778688 439 1519963500 2018.03.02 04:05 1696.84000000 1697.11000000 1696.66000000 1697.26000000 1696.02088980 1.54193947 204 1519963800 2018.03.02 04:10 1697.17000000 1696.95000000 1696.60000000 1697.36000000 1696.10937649 1.59559084 208 1519964100 2018.03.02 04:15 1696.94000000 1697.25000000 1696.69000000 1697.42000000 1696.21800730 1.64819175 363 1519964400 2018.03.02 04:20 1697.13000000 1697.08000000 1696.75000000 1697.47000000 1696.30010184 1.64907845 263 1519964700 2018.03.02 04:25 1697.21000000 1697.33000000 1696.80000000 1697.85000000 1696.39818738 1.64444014 239 1519965000 2018.03.02 04:30 1697.40000000 1697.53000000 1696.64000000 1697.75000000 1696.50597906 1.64292613 429 1519965300 2018.03.02 04:35 1697.46000000 1697.82000000 1697.16000000 1698.06000000 1696.63112391 1.58139139 252 1519965600 2018.03.02 04:40 1697.74000000 1697.52000000 1697.23000000 1698.06000000 1696.71577877 1.40463493 193 1519965900 2018.03.02 04:45 1697.56000000 1697.56000000 1697.52000000 1698.38000000 1696.79618080 1.24567438 166 1519966200 2018.03.02 04:50 1697.61000000 1697.11000000 1696.95000000 1698.27000000 1696.82606834 0.98611669 168 1519966500 2018.03.02 04:55 1697.15000000 1697.56000000 1696.83000000 1697.78000000 1696.89596659 0.81597028 154 1519966800 2018.03.02 05:00 1697.45000000 1696.96000000 1696.89000000 1697.48000000 1696.90206501 0.70471722 173 1519967100 2018.03.02 05:05 1696.89000000 1697.39000000 1696.85000000 1697.77000000 1696.94853501 0.63823035 216 1519967400 2018.03.02 05:10 1697.39000000 1697.66000000 1697.31000000 1697.99000000 1697.01629358 0.57868980 166 1519967700 2018.03.02 05:15 1697.69000000 1697.78000000 1697.55000000 1698.21000000 1697.08902753 0.48711743 111 1519968000 2018.03.02 05:20 1697.82000000 1697.58000000 1697.41000000 1697.89000000 1697.13578681 0.40628405 158 1519968300 2018.03.02 05:25 1697.63000000 1697.01000000 1696.84000000 1697.68000000 1697.12380711 0.38745597 203 1519968600 2018.03.02 05:30 1696.98000000 1696.77000000 1696.57000000 1697.13000000 1697.09011120 0.38162078 222 1519968900 2018.03.02 05:35 1696.80000000 1697.56000000 1696.73000000 1697.89000000 1697.13486251 0.36057754 168 1519969200 2018.03.02 05:40 1697.61000000 1697.92000000 1697.38000000 1698.11000000 1697.20963751 0.35762122 102 1519969500 2018.03.02 05:45 1697.96000000 1697.58000000 1697.43000000 1698.00000000 1697.24491013 0.34978872 86 1519969800 2018.03.02 05:50 1697.60000000 1697.78000000 1697.51000000 1698.09000000 1697.29587107 0.33954014 92 1519970100 2018.03.02 05:55 1697.76000000 1698.09000000 1697.47000000 1698.16000000 1697.37150240 0.35306973 60 1519970400 2018.03.02 06:00 1698.15000000 1697.90000000 1697.76000000 1698.18000000 1697.42183550 0.34915531 118 1519970700 2018.03.02 06:05 1697.97000000 1697.28000000 1697.28000000 1698.31000000 1697.40832736 0.35394080 142 1519971000 2018.03.02 06:10 1697.40000000 1697.37000000 1697.16000000 1697.74000000 1697.40467713 0.35406625 98 1519971300 2018.03.02 06:15 1697.41000000 1697.36000000 1697.20000000 1697.83000000 1697.40042217 0.34286546 98 1519971600 2018.03.02 06:20 1697.35000000 1697.30000000 1697.19000000 1697.72000000 1697.39085815 0.34479434 72 1519971900 2018.03.02 06:25 1697.34000000 1696.36000000 1696.28000000 1697.40000000 1697.29268119 0.43030400 159 1519972200 2018.03.02 06:30 1696.27000000 1696.58000000 1696.17000000 1696.81000000 1697.22480679 0.47606576 104 1519972500 2018.03.02 06:35 1696.62000000 1696.93000000 1696.57000000 1697.20000000 1697.19672995 0.48335704 68 1519972800 2018.03.02 06:40 1696.86000000 1697.40000000 1696.82000000 1697.43000000 1697.21608900 0.47558050 38 1519973100 2018.03.02 06:45 1697.39000000 1697.33000000 1697.24000000 1697.54000000 1697.22693767 0.47110477 54 1519973400 2018.03.02 06:50 1697.29000000 1697.41000000 1697.25000000 1697.43000000 1697.24437218 0.45797974 35 1519973700 2018.03.02 06:55 1697.45000000 1697.79000000 1697.32000000 1697.88000000 1697.29633673 0.44771603 62 1519974000 2018.03.02 07:00 1697.88000000 1698.03000000 1697.61000000 1698.03000000 1697.36620942 0.46420043 66 1519974300 2018.03.02 07:05 1697.96000000 1697.57000000 1697.57000000 1698.12000000 1697.38561805 0.45790576 105 1519974600 2018.03.02 07:10 1697.60000000 1697.89000000 1697.57000000 1697.89000000 1697.43365443 0.44441539 65 1519974900 2018.03.02 07:15 1697.94000000 1697.89000000 1697.58000000 1698.30000000 1697.47711591 0.45197839 70 1519975200 2018.03.02 07:20 1697.88000000 1697.69000000 1697.49000000 1697.97000000 1697.49739058 0.44404861 45 1519975500 2018.03.02 07:25 1697.68000000 1697.70000000 1697.62000000 1697.86000000 1697.51668672 0.44703186 34 1519975800 2018.03.02 07:30 1697.81000000 1698.89000000 1697.70000000 1699.24000000 1697.64747846 0.54972860 136 1519976100 2018.03.02 07:35 1698.84000000 1698.51000000 1698.17000000 1699.06000000 1697.72962337 0.59236081 178 1519976400 2018.03.02 07:40 1698.44000000 1698.27000000 1697.86000000 1698.53000000 1697.78108781 0.61834193 136 1519976700 2018.03.02 07:45 1698.27000000 1698.37000000 1698.01000000 1698.60000000 1697.83717469 0.63796759 473 1519977000 2018.03.02 07:50 1698.48000000 1698.93000000 1698.05000000 1699.12000000 1697.94125329 0.70221655 499 1519977300 2018.03.02 07:55 1698.99000000 1698.53000000 1698.24000000 1699.19000000 1697.99732440 0.71837550 367 1519977600 2018.03.02 08:00 1698.49000000 1698.07000000 1698.07000000 1698.73000000 1698.00424589 0.70334696 213 1519977900 2018.03.02 08:05 1698.16000000 1697.86000000 1697.79000000 1698.57000000 1697.99050818 0.59782107 185 1519978200 2018.03.02 08:10 1697.82000000 1698.34000000 1697.70000000 1698.38000000 1698.02379312 0.51623028 216 1519978500 2018.03.02 08:15 1698.29000000 1698.22000000 1697.97000000 1698.48000000 1698.04247949 0.45667102 227 1519978800 2018.03.02 08:20 1698.16000000 1698.50000000 1697.67000000 1698.64000000 1698.08605287 0.44291831 340 1519979100 2018.03.02 08:25 1698.56000000 1698.67000000 1698.38000000 1699.06000000 1698.14166688 0.42414947 235 1519979400 2018.03.02 08:30 1698.71000000 1698.50000000 1697.90000000 1698.82000000 1698.17579385 0.39495376 263 1519979700 2018.03.02 08:35 1698.34000000 1697.69000000 1697.67000000 1698.58000000 1698.12952777 0.40654889 288 1519980000 2018.03.02 08:40 1697.74000000 1697.38000000 1697.25000000 1697.95000000 1698.05814417 0.45193995 229 1519980300 2018.03.02 08:45 1697.49000000 1697.68000000 1697.30000000 1697.93000000 1698.02213044 0.45769756 249 1519980600 2018.03.02 08:50 1697.72000000 1698.10000000 1697.44000000 1698.35000000 1698.02954659 0.45441154 459 1519980900 2018.03.02 08:55 1698.14000000 1697.91000000 1697.68000000 1698.27000000 1698.01816120 0.45828530 233 1519981200 2018.03.02 09:00 1697.91000000 1697.43000000 1696.71000000 1697.91000000 1697.96214585 0.49287540 412 1519981500 2018.03.02 09:05 1697.52000000 1696.69000000 1696.57000000 1697.66000000 1697.84098910 0.61239957 499 1519981800 2018.03.02 09:10 1696.65000000 1696.41000000 1696.41000000 1697.42000000 1697.70470442 0.69651364 313 1519982100 2018.03.02 09:15 1696.37000000 1697.03000000 1696.30000000 1697.16000000 1697.64044686 0.71303711 286 1519982400 2018.03.02 09:20 1697.05000000 1697.30000000 1696.73000000 1697.41000000 1697.60802335 0.71485542 269 1519982700 2018.03.02 09:25 1697.35000000 1698.10000000 1697.23000000 1698.24000000 1697.65487827 0.68703466 339 1519983000 2018.03.02 09:30 1698.01000000 1697.88000000 1697.49000000 1698.44000000 1697.67631843 0.62198786 340 1519983300 2018.03.02 09:35 1697.96000000 1697.11000000 1697.10000000 1698.23000000 1697.62238334 0.61369536 338 1519983600 2018.03.02 09:40 1697.21000000 1696.71000000 1696.65000000 1697.60000000 1697.53548969 0.65192610 472 1519983900 2018.03.02 09:45 1696.67000000 1696.95000000 1696.30000000 1697.43000000 1697.47972877 0.67121639 571 1519984200 2018.03.02 09:50 1697.01000000 1697.12000000 1696.87000000 1697.41000000 1697.44546889 0.65367342 235 1519984500 2018.03.02 09:55 1697.03000000 1697.36000000 1697.01000000 1698.10000000 1697.43732899 0.63169340 238 1519984800 2018.03.02 10:00 1697.41000000 1697.41000000 1696.81000000 1697.73000000 1697.43472623 0.58548703 305 1519985100 2018.03.02 10:05 1697.44000000 1696.84000000 1696.78000000 1697.47000000 1697.37808564 0.53027697 300 1519985400 2018.03.02 10:10 1696.78000000 1696.74000000 1696.52000000 1697.15000000 1697.31731558 0.48150481 463 1519985700 2018.03.02 10:15 1696.68000000 1696.39000000 1696.33000000 1697.13000000 1697.22899981 0.50965184 711 1519986000 2018.03.02 10:20 1696.46000000 1694.77000000 1694.60000000 1696.74000000 1696.99480935 0.74412616 907 1519986300 2018.03.02 10:25 1694.73000000 1695.04000000 1694.67000000 1695.33000000 1696.80863703 0.86295308 804 1519986600 2018.03.02 10:30 1694.98000000 1695.20000000 1694.80000000 1695.29000000 1696.65543350 0.90415295 663 1519986900 2018.03.02 10:35 1695.27000000 1695.12000000 1694.26000000 1695.44000000 1696.50920174 0.94087302 750 1519987200 2018.03.02 10:40 1695.16000000 1695.77000000 1695.07000000 1695.95000000 1696.43880158 0.94206568 1186 1519987500 2018.03.02 10:45 1695.65000000 1695.79000000 1695.24000000 1696.08000000 1696.37701095 0.96082629 836 1519987800 2018.03.02 10:50 1695.74000000 1695.78000000 1695.52000000 1696.27000000 1696.32015276 0.98005294 883 1519988100 2018.03.02 10:55 1695.80000000 1695.76000000 1695.22000000 1696.04000000 1696.26680488 0.98409612 661 1519988400 2018.03.02 11:00 1695.81000000 1696.25000000 1695.44000000 1696.49000000 1696.26520442 0.95683228 590 1519988700 2018.03.02 11:05 1696.31000000 1695.83000000 1695.79000000 1696.45000000 1696.22375638 0.87208412 253 1519989000 2018.03.02 11:10 1695.90000000 1696.10000000 1695.68000000 1696.46000000 1696.21197006 0.78978820 695 1519989300 2018.03.02 11:15 1696.19000000 1696.41000000 1695.63000000 1696.58000000 1696.23083005 0.76645631 399 1519989600 2018.03.02 11:20 1696.45000000 1696.72000000 1696.16000000 1697.17000000 1696.27741766 0.77201726 293 1519989900 2018.03.02 11:25 1696.75000000 1697.17000000 1696.46000000 1697.18000000 1696.36242551 0.79829277 160 1519990200 2018.03.02 11:30 1697.22000000 1697.74000000 1696.90000000 1698.01000000 1696.49362308 0.87223889 193 1519990500 2018.03.02 11:35 1697.69000000 1697.94000000 1697.52000000 1698.09000000 1696.63137326 0.95767017 180 1519990800 2018.03.02 11:40 1697.97000000 1698.61000000 1697.97000000 1698.66000000 1696.81981390 1.11513718 194 1519991100 2018.03.02 11:45 1698.55000000 1698.78000000 1698.13000000 1698.99000000 1697.00649829 1.27628510 157 1519991400 2018.03.02 11:50 1698.85000000 1698.31000000 1698.12000000 1699.12000000 1697.13064131 1.36305972 191 1519991700 2018.03.02 11:55 1698.36000000 1698.27000000 1697.97000000 1698.52000000 1697.23915166 1.42453170 289 1519992000 2018.03.02 12:00 1698.24000000 1698.84000000 1698.09000000 1698.84000000 1697.39161341 1.42071580 404 1519992300 2018.03.02 12:05 1698.86000000 1698.73000000 1698.27000000 1699.07000000 1697.51907880 1.39956841 290 1519992600 2018.03.02 12:10 1698.69000000 1698.56000000 1698.41000000 1699.17000000 1697.61821415 1.35359581 284 1519992900 2018.03.02 12:15 1698.46000000 1699.48000000 1698.30000000 1699.59000000 1697.79552709 1.35013807 424 1519993200 2018.03.02 12:20 1699.50000000 1699.45000000 1699.05000000 1699.97000000 1697.95309594 1.36541750 324 1519993500 2018.03.02 12:25 1699.49000000 1699.49000000 1698.89000000 1699.66000000 1698.09946775 1.35676682 580 1519993800 2018.03.02 12:30 1699.52000000 1699.30000000 1698.88000000 1699.85000000 1698.21380416 1.30596400 578 1519994100 2018.03.02 12:35 1699.35000000 1699.85000000 1698.97000000 1700.11000000 1698.36963233 1.26520368 222 1519994400 2018.03.02 12:40 1699.80000000 1700.62000000 1699.64000000 1700.66000000 1698.58395306 1.30414734 484 1519994700 2018.03.02 12:45 1700.57000000 1699.77000000 1699.72000000 1700.65000000 1698.69690991 1.19250441 251 1519995000 2018.03.02 12:50 1699.83000000 1699.85000000 1699.43000000 1700.27000000 1698.80672802 1.07886045 465 1519995300 2018.03.02 12:55 1699.86000000 1700.82000000 1699.84000000 1700.88000000 1698.99846821 1.03664456 435 1519995600 2018.03.02 13:00 1700.72000000 1702.04000000 1700.31000000 1702.09000000 1699.28813790 1.12061034 520 1519995900 2018.03.02 13:05 1702.10000000 1702.83000000 1701.58000000 1703.58000000 1699.62545810 1.28601039 757 1519996200 2018.03.02 13:10 1702.83000000 1703.28000000 1702.60000000 1704.35000000 1699.97350971 1.47802901 784 1519996500 2018.03.02 13:15 1703.16000000 1703.46000000 1703.16000000 1705.01000000 1700.30555640 1.63308475 442 1519996800 2018.03.02 13:20 1703.51000000 1703.24000000 1703.15000000 1703.76000000 1700.58502722 1.75036091 344 1519997100 2018.03.02 13:25 1703.28000000 1704.76000000 1703.20000000 1704.84000000 1700.98264368 1.99005497 272 1519997400 2018.03.02 13:30 1704.82000000 1703.56000000 1703.45000000 1705.13000000 1701.22810619 2.01997841 462 1519997700 2018.03.02 13:35 1703.51000000 1703.35000000 1702.91000000 1703.70000000 1701.43019131 1.99376029 262 1519998000 2018.03.02 13:40 1703.27000000 1703.47000000 1702.65000000 1703.61000000 1701.62445880 1.98437362 307 1519998300 2018.03.02 13:45 1703.42000000 1702.32000000 1702.08000000 1703.51000000 1701.69070082 1.88870904 274 1519998600 2018.03.02 13:50 1702.37000000 1703.01000000 1702.16000000 1703.01000000 1701.81634836 1.78276854 371 1519998900 2018.03.02 13:55 1702.94000000 1703.08000000 1702.70000000 1703.18000000 1701.93669614 1.72769874 351 1519999200 2018.03.02 14:00 1703.14000000 1705.12000000 1703.02000000 1705.57000000 1702.23986794 1.77153582 534 1519999500 2018.03.02 14:05 1705.20000000 1704.29000000 1704.23000000 1705.28000000 1702.43511861 1.71627593 245 1519999800 2018.03.02 14:10 1704.24000000 1704.44000000 1704.24000000 1705.23000000 1702.62605969 1.61445848 216 1520000100 2018.03.02 14:15 1704.50000000 1704.77000000 1704.37000000 1705.56000000 1702.83024448 1.54245385 292 1520000400 2018.03.02 14:20 1704.72000000 1704.32000000 1704.18000000 1705.29000000 1702.97212596 1.48073581 370 1520000700 2018.03.02 14:25 1704.27000000 1704.60000000 1704.05000000 1704.65000000 1703.12716158 1.31351104 194 1520001000 2018.03.02 14:30 1704.65000000 1704.03000000 1703.88000000 1704.79000000 1703.21314620 1.07961176 213 1520001300 2018.03.02 14:35 1703.98000000 1704.47000000 1703.67000000 1704.60000000 1703.33284656 0.92233205 218 1520001600 2018.03.02 14:40 1704.53000000 1705.98000000 1704.47000000 1706.03000000 1703.58495641 0.94101228 355 1520001900 2018.03.02 14:45 1705.90000000 1705.60000000 1705.36000000 1706.28000000 1703.77686532 0.95680958 331 1520002200 2018.03.02 14:50 1705.53000000 1705.35000000 1704.83000000 1705.71000000 1703.92668767 0.96655122 278 1520002500 2018.03.02 14:55 1705.30000000 1705.31000000 1705.04000000 1705.91000000 1704.05843170 0.97480993 304 1520002800 2018.03.02 15:00 1705.33000000 1705.54000000 1705.02000000 1706.16000000 1704.19953345 0.97924586 515 1520003100 2018.03.02 15:05 1705.50000000 1704.23000000 1704.06000000 1705.61000000 1704.20243502 0.97079575 391 1520003400 2018.03.02 15:10 1704.28000000 1704.57000000 1703.78000000 1704.70000000 1704.23744121 0.95733065 447 1520003700 2018.03.02 15:15 1704.62000000 1705.64000000 1704.28000000 1705.65000000 1704.37101824 0.95983959 402 1520004000 2018.03.02 15:20 1705.68000000 1706.27000000 1704.36000000 1706.49000000 1704.55187364 0.99694033 546 1520004300 2018.03.02 15:25 1706.22000000 1704.99000000 1704.99000000 1706.49000000 1704.59359996 0.85853735 505 1520004600 2018.03.02 15:30 1705.13000000 1705.65000000 1705.13000000 1706.13000000 1704.69420949 0.78323017 301 1520004900 2018.03.02 15:35 1705.60000000 1705.15000000 1705.02000000 1705.76000000 1704.73761811 0.68374006 343 1520005200 2018.03.02 15:40 1705.19000000 1705.10000000 1704.37000000 1705.68000000 1704.77213067 0.66992575 486 1520005500 2018.03.02 15:45 1705.14000000 1705.41000000 1705.13000000 1706.06000000 1704.83288013 0.65184359 693 1520005800 2018.03.02 15:50 1705.47000000 1705.78000000 1704.83000000 1705.95000000 1704.92308202 0.64430252 465 1520006100 2018.03.02 15:55 1705.72000000 1707.35000000 1705.48000000 1707.49000000 1705.15421707 0.77646055 777 1520006400 2018.03.02 16:00 1707.31000000 1708.06000000 1707.26000000 1708.78000000 1705.43095830 0.94917592 788 1520006700 2018.03.02 16:05 1708.11000000 1708.43000000 1707.96000000 1708.58000000 1705.71658132 1.12922420 470 1520007000 2018.03.02 16:10 1708.49000000 1708.21000000 1708.10000000 1708.70000000 1705.95404977 1.19777498 307 1520007300 2018.03.02 16:15 1708.18000000 1709.27000000 1708.07000000 1709.51000000 1706.26985455 1.37307828 360 1520007600 2018.03.02 16:20 1709.22000000 1708.16000000 1707.94000000 1709.27000000 1706.44986840 1.45467183 413 1520007900 2018.03.02 16:25 1708.22000000 1708.91000000 1707.98000000 1709.30000000 1706.68416665 1.57332737 336 1520008200 2018.03.02 16:30 1709.02000000 1707.94000000 1707.52000000 1709.48000000 1706.80376983 1.58868890 1036 1520008500 2018.03.02 16:35 1707.94000000 1707.43000000 1707.43000000 1708.73000000 1706.86341079 1.56821540 1183 1520008800 2018.03.02 16:40 1707.44000000 1708.80000000 1707.38000000 1708.89000000 1707.04784786 1.62130925 551 1520009100 2018.03.02 16:45 1708.76000000 1708.77000000 1708.26000000 1708.98000000 1707.21186235 1.55702317 565 1520009400 2018.03.02 16:50 1708.69000000 1708.53000000 1707.68000000 1708.78000000 1707.33739927 1.47744528 1018 1520009700 2018.03.02 16:55 1708.48000000 1707.39000000 1707.36000000 1709.10000000 1707.34240886 1.42811935 418 1520010000 2018.03.02 17:00 1707.34000000 1706.82000000 1706.31000000 1707.90000000 1707.29265564 1.41232755 695 1520010300 2018.03.02 17:05 1706.87000000 1706.86000000 1706.36000000 1707.30000000 1707.25145034 1.32270333 511 1520010600 2018.03.02 17:10 1706.91000000 1706.52000000 1706.08000000 1707.21000000 1707.18178840 1.29607567 528 1520010900 2018.03.02 17:15 1706.44000000 1707.13000000 1706.23000000 1707.28000000 1707.17685617 1.21537255 431 1520011200 2018.03.02 17:20 1707.13000000 1707.52000000 1706.62000000 1707.77000000 1707.20953654 1.11200112 625 1520011500 2018.03.02 17:25 1707.57000000 1708.22000000 1707.57000000 1709.12000000 1707.30577115 1.01011605 463 1520011800 2018.03.02 17:30 1708.36000000 1707.41000000 1707.34000000 1708.59000000 1707.31569771 0.94501217 515 1520012100 2018.03.02 17:35 1707.41000000 1705.37000000 1704.19000000 1707.41000000 1707.13039317 1.13642780 1105 1520012400 2018.03.02 17:40 1705.42000000 1704.61000000 1704.51000000 1705.64000000 1706.89035572 1.36240388 551 1520012700 2018.03.02 17:45 1704.65000000 1704.98000000 1704.48000000 1705.28000000 1706.70841708 1.46768746 559 1520013000 2018.03.02 17:50 1704.90000000 1704.94000000 1704.51000000 1705.15000000 1706.53999641 1.55508691 375 1520013300 2018.03.02 17:55 1705.00000000 1704.87000000 1703.86000000 1705.00000000 1706.38094913 1.54125987 562 1520013600 2018.03.02 18:00 1704.80000000 1705.49000000 1704.73000000 1705.59000000 1706.29609683 1.53510035 770 1520013900 2018.03.02 18:05 1705.43000000 1705.18000000 1704.93000000 1705.49000000 1706.18980190 1.47737861 438 1520014200 2018.03.02 18:10 1705.06000000 1705.19000000 1704.81000000 1705.52000000 1706.09458267 1.47205229 783 1520014500 2018.03.02 18:15 1705.24000000 1704.65000000 1704.16000000 1705.27000000 1705.95700337 1.51732515 439 1520014800 2018.03.02 18:20 1704.71000000 1704.90000000 1704.23000000 1705.33000000 1705.85633638 1.42360608 438 1520015100 2018.03.02 18:25 1704.86000000 1703.91000000 1703.49000000 1704.86000000 1705.67097101 1.37415337 344 1520015400 2018.03.02 18:30 1703.87000000 1704.37000000 1703.38000000 1704.71000000 1705.54706901 1.27107663 403 1520015700 2018.03.02 18:35 1704.37000000 1704.01000000 1703.89000000 1704.66000000 1705.40068148 1.27073921 761 1520016000 2018.03.02 18:40 1704.01000000 1702.84000000 1702.34000000 1704.08000000 1705.15680706 1.38733829 492 1520016300 2018.03.02 18:45 1702.80000000 1700.56000000 1700.56000000 1702.91000000 1704.71901591 1.73420005 332 1520016600 2018.03.02 18:50 1700.63000000 1700.41000000 1698.90000000 1700.83000000 1704.30863344 2.00786395 634 1520016900 2018.03.02 18:55 1700.35000000 1699.94000000 1699.74000000 1701.13000000 1703.89257311 2.21221485 668 1520017200 2018.03.02 19:00 1700.07000000 1701.15000000 1699.93000000 1701.28000000 1703.63137567 2.19425869 445 1520017500 2018.03.02 19:05 1701.21000000 1701.59000000 1701.03000000 1701.74000000 1703.43695894 2.02012780 314 1520017800 2018.03.02 19:10 1701.54000000 1702.17000000 1701.36000000 1702.73000000 1703.31629619 1.84806131 279 1520018100 2018.03.02 19:15 1702.13000000 1702.42000000 1701.71000000 1702.52000000 1703.23093465 1.80768534 291 1520018400 2018.03.02 19:20 1702.46000000 1702.05000000 1701.81000000 1702.69000000 1703.11846468 1.80728435 315 1520018700 2018.03.02 19:25 1702.05000000 1702.06000000 1701.68000000 1702.59000000 1703.01765852 1.77834868 293 1520019000 2018.03.02 19:30 1702.13000000 1703.12000000 1701.96000000 1703.36000000 1703.02740533 1.72564753 236 1520019300 2018.03.02 19:35 1703.17000000 1703.64000000 1703.01000000 1703.89000000 1703.08574768 1.68389692 315 1520019600 2018.03.02 19:40 1703.69000000 1703.38000000 1702.87000000 1704.00000000 1703.11377171 1.60103149 218 1520019900 2018.03.02 19:45 1703.34000000 1702.66000000 1702.28000000 1703.34000000 1703.07055535 1.52664489 260 1520020200 2018.03.02 19:50 1702.66000000 1703.06000000 1702.44000000 1703.32000000 1703.06955008 1.45092809 197 1520020500 2018.03.02 19:55 1703.11000000 1703.55000000 1702.93000000 1703.95000000 1703.11530722 1.42753913 221 1520020800 2018.03.02 20:00 1703.60000000 1702.64000000 1702.55000000 1704.03000000 1703.07003986 1.35429772 219 1520021100 2018.03.02 20:05 1702.73000000 1702.67000000 1702.25000000 1702.94000000 1703.03194083 1.32602712 151 1520021400 2018.03.02 20:10 1702.69000000 1702.89000000 1702.58000000 1703.17000000 1703.01842265 1.28503847 220 1520021700 2018.03.02 20:15 1702.93000000 1703.02000000 1702.75000000 1703.56000000 1703.01857288 1.26585200 157 1520022000 2018.03.02 20:20 1703.07000000 1704.14000000 1702.99000000 1704.19000000 1703.12537546 1.34781401 364 1520022300 2018.03.02 20:25 1704.14000000 1705.98000000 1703.46000000 1705.98000000 1703.39724446 1.49662538 528 1520022600 2018.03.02 20:30 1705.98000000 1706.35000000 1705.46000000 1706.51000000 1703.67845928 1.60464725 485 1520022900 2018.03.02 20:35 1706.24000000 1705.51000000 1705.47000000 1707.35000000 1703.85289173 1.49675922 307 1520023200 2018.03.02 20:40 1705.46000000 1705.57000000 1704.76000000 1705.64000000 1704.01642585 1.47973437 195 1520023500 2018.03.02 20:45 1705.61000000 1704.69000000 1704.39000000 1705.61000000 1704.08057577 1.40649310 147 1520023800 2018.03.02 20:50 1704.60000000 1705.19000000 1704.50000000 1705.20000000 1704.18623522 1.39377251 139 1520024100 2018.03.02 20:55 1705.23000000 1705.52000000 1705.11000000 1705.96000000 1704.31326044 1.40298263 177 1520024400 2018.03.02 21:00 1705.50000000 1705.12000000 1704.93000000 1705.74000000 1704.39009278 1.33902402 127 1520024700 2018.03.02 21:05 1705.06000000 1705.30000000 1704.81000000 1705.30000000 1704.47675061 1.26624283 118 1520025000 2018.03.02 21:10 1705.35000000 1705.32000000 1704.68000000 1705.50000000 1704.55706007 1.25702772 158 1520025300 2018.03.02 21:15 1705.27000000 1705.57000000 1705.24000000 1705.78000000 1704.65353054 1.27582398 165 1520025600 2018.03.02 21:20 1705.62000000 1706.53000000 1705.57000000 1706.79000000 1704.83224192 1.33664794 183 1520025900 2018.03.02 21:25 1706.58000000 1706.27000000 1706.24000000 1706.79000000 1704.96917126 1.30262501 190 1520026200 2018.03.02 21:30 1706.34000000 1706.71000000 1705.93000000 1706.71000000 1705.13496447 1.30674413 167 1520026500 2018.03.02 21:35 1706.65000000 1706.22000000 1706.11000000 1706.83000000 1705.23830119 1.29108792 129 1520026800 2018.03.02 21:40 1706.09000000 1705.95000000 1705.63000000 1706.34000000 1705.30608203 1.16659210 128 1520027100 2018.03.02 21:45 1705.83000000 1705.63000000 1705.62000000 1706.14000000 1705.33693136 1.00771925 108 1520027400 2018.03.02 21:50 1705.70000000 1705.69000000 1705.43000000 1706.09000000 1705.37055694 0.84355196 158 1520027700 2018.03.02 21:55 1705.60000000 1705.88000000 1705.55000000 1706.10000000 1705.41907533 0.65027621 194 1520028000 2018.03.02 22:00 1705.93000000 1706.51000000 1705.87000000 1706.75000000 1705.52297292 0.58077076 203 1520028300 2018.03.02 22:05 1706.55000000 1706.16000000 1706.06000000 1706.89000000 1705.58364216 0.56487930 183 1520028600 2018.03.02 22:10 1706.17000000 1706.00000000 1705.26000000 1706.17000000 1705.62329529 0.53424905 206 1520028900 2018.03.02 22:15 1705.96000000 1705.22000000 1705.16000000 1706.12000000 1705.58488622 0.55164584 164 1520029200 2018.03.02 22:20 1705.11000000 1704.87000000 1704.50000000 1705.22000000 1705.51680181 0.59375796 163 1520029500 2018.03.02 22:25 1704.81000000 1704.72000000 1704.43000000 1705.00000000 1705.44091593 0.62173930 167 1520029800 2018.03.02 22:30 1704.77000000 1704.01000000 1704.01000000 1704.89000000 1705.30463822 0.75104727 113 1520030100 2018.03.02 22:35 1704.06000000 1703.19000000 1703.14000000 1704.23000000 1705.10324410 0.96026455 167 1520030400 2018.03.02 22:40 1703.24000000 1702.46000000 1702.39000000 1703.29000000 1704.85150657 1.22045008 226 1520030700 2018.03.02 22:45 1702.41000000 1702.35000000 1702.34000000 1702.97000000 1704.61326785 1.43008492 190 1520031000 2018.03.02 22:50 1702.29000000 1703.25000000 1701.92000000 1703.29000000 1704.48343282 1.50724636 232 1520031300 2018.03.02 22:55 1703.20000000 1703.19000000 1702.27000000 1703.75000000 1704.36024874 1.56487269 384 1520031600 2018.03.02 23:00 1703.00000000 1703.49000000 1702.86000000 1704.38000000 1704.27736791 1.53157931 279 1520031900 2018.03.02 23:05 1703.52000000 1703.15000000 1703.07000000 1703.75000000 1704.16999953 1.52315972 163 1520032200 2018.03.02 23:10 1703.08000000 1702.60000000 1702.49000000 1703.22000000 1704.02047577 1.49993260 203 1520032500 2018.03.02 23:15 1702.67000000 1702.25000000 1701.93000000 1702.67000000 1703.85185903 1.51556569 198 1520032800 2018.03.02 23:20 1702.25000000 1702.81000000 1702.25000000 1702.89000000 1703.75263436 1.48471586 138 1520033100 2018.03.02 23:25 1702.92000000 1702.96000000 1702.59000000 1703.09000000 1703.67714537 1.45201655 201 1520033400 2018.03.02 23:30 1702.96000000 1702.72000000 1702.68000000 1703.09000000 1703.58598867 1.41371987 173 1520033700 2018.03.02 23:35 1702.71000000 1702.84000000 1702.60000000 1702.87000000 1703.51494213 1.33786425 68 1520034000 2018.03.02 23:40 1702.82000000 1702.66000000 1702.47000000 1702.85000000 1703.43351907 1.17874213 121 1520034300 2018.03.02 23:45 1702.69000000 1702.32000000 1702.22000000 1702.83000000 1703.32746964 1.03629764 126 1520034600 2018.03.02 23:50 1702.29000000 1702.71000000 1702.24000000 1702.99000000 1703.26866300 0.85027575 276 1520211600 2018.03.05 01:00 1704.74000000 1704.88000000 1704.14000000 1705.84000000 1703.42212367 0.84603485 501 1520211900 2018.03.05 01:05 1704.90000000 1705.29000000 1704.54000000 1705.54000000 1703.60001665 0.94802351 229 1520212200 2018.03.05 01:10 1705.36000000 1705.41000000 1705.05000000 1705.74000000 1703.77239602 1.07617276 100 1520212500 2018.03.05 01:15 1705.46000000 1705.69000000 1705.46000000 1706.28000000 1703.95502497 1.24139726 112 1520212800 2018.03.05 01:20 1705.62000000 1706.99000000 1705.62000000 1707.07000000 1704.24407021 1.52262022 234 1520213100 2018.03.05 01:25 1707.08000000 1706.57000000 1706.02000000 1707.55000000 1704.46558733 1.64831924 548 1520213400 2018.03.05 01:30 1706.60000000 1706.50000000 1706.17000000 1707.15000000 1704.65934092 1.71796306 386 1520213700 2018.03.05 01:35 1706.45000000 1706.24000000 1702.89000000 1706.68000000 1704.80987988 1.78299346 357 1520214000 2018.03.05 01:40 1706.19000000 1706.18000000 1705.51000000 1706.25000000 1704.94036751 1.82058356 105 1520214300 2018.03.05 01:45 1706.30000000 1705.98000000 1705.46000000 1706.43000000 1705.03938013 1.84189426 135 1520214600 2018.03.05 01:50 1705.93000000 1705.60000000 1705.41000000 1706.07000000 1705.09277250 1.81508155 114 1520214900 2018.03.05 01:55 1705.64000000 1705.99000000 1705.64000000 1706.32000000 1705.17822274 1.76367553 88 1520215200 2018.03.05 02:00 1705.91000000 1705.12000000 1703.79000000 1706.07000000 1705.17267771 1.63631698 240 1520215500 2018.03.05 02:05 1705.03000000 1705.02000000 1703.89000000 1705.17000000 1705.15813698 1.54641140 173 1520215800 2018.03.05 02:10 1705.07000000 1705.55000000 1705.07000000 1706.26000000 1705.19545727 1.47299072 154 1520216100 2018.03.05 02:15 1705.51000000 1704.77000000 1704.66000000 1705.95000000 1705.15493753 1.36657238 143 1520216400 2018.03.05 02:20 1704.82000000 1705.77000000 1704.82000000 1706.28000000 1705.21351491 1.26861216 128 1520216700 2018.03.05 02:25 1705.67000000 1705.82000000 1705.43000000 1706.17000000 1705.27127539 1.13191387 150 1520217000 2018.03.05 02:30 1705.52000000 1705.07000000 1704.34000000 1705.54000000 1705.25210631 0.92687327 232 1520217300 2018.03.05 02:35 1705.15000000 1705.40000000 1704.59000000 1705.54000000 1705.26619142 0.72448530 148 1520217600 2018.03.05 02:40 1705.33000000 1705.11000000 1704.75000000 1705.66000000 1705.25131605 0.72929629 168 1520217900 2018.03.05 02:45 1705.13000000 1705.59000000 1705.13000000 1705.85000000 1705.28357166 0.71304657 259 1520218200 2018.03.05 02:50 1705.53000000 1705.07000000 1704.45000000 1705.58000000 1705.26323150 0.72617630 113 1520218500 2018.03.05 02:55 1704.99000000 1705.49000000 1704.52000000 1705.91000000 1705.28482850 0.70905885 145 1520218800 2018.03.05 03:00 1705.41000000 1706.62000000 1705.33000000 1706.66000000 1705.41198769 0.60329796 167 1520219100 2018.03.05 03:05 1706.72000000 1708.11000000 1706.52000000 1708.22000000 1705.66894125 0.74377451 226 1520219400 2018.03.05 03:10 1708.16000000 1708.33000000 1707.65000000 1708.49000000 1705.92237541 0.92167976 265 1520219700 2018.03.05 03:15 1708.44000000 1707.69000000 1707.45000000 1708.73000000 1706.09072061 1.01579239 139 1520220000 2018.03.05 03:20 1707.61000000 1707.32000000 1707.18000000 1708.10000000 1706.20779484 1.07178860 136 1520220300 2018.03.05 03:25 1707.37000000 1707.52000000 1707.11000000 1708.04000000 1706.33276676 1.13480752 136 1520220600 2018.03.05 03:30 1707.63000000 1706.74000000 1706.47000000 1707.63000000 1706.37155088 1.13507901 205 1520220900 2018.03.05 03:35 1706.84000000 1707.91000000 1706.84000000 1707.99000000 1706.51806984 1.21281173 98 1520221200 2018.03.05 03:40 1707.98000000 1708.15000000 1707.52000000 1708.23000000 1706.67349176 1.25776169 170 1520221500 2018.03.05 03:45 1708.21000000 1707.40000000 1707.25000000 1708.31000000 1706.74268302 1.22653699 150 1520221800 2018.03.05 03:50 1707.47000000 1708.79000000 1707.40000000 1709.01000000 1706.93766559 1.31279833 177 1520222100 2018.03.05 03:55 1708.75000000 1709.80000000 1708.70000000 1710.03000000 1707.21026887 1.41462887 123 1520222400 2018.03.05 04:00 1709.82000000 1709.49000000 1709.43000000 1710.51000000 1707.42738612 1.50496846 193 1520222700 2018.03.05 04:05 1709.43000000 1710.26000000 1709.10000000 1710.62000000 1707.69715887 1.63774705 242 1520223000 2018.03.05 04:10 1710.27000000 1710.39000000 1709.98000000 1710.71000000 1707.95361993 1.68413892 291 1520223300 2018.03.05 04:15 1710.39000000 1710.60000000 1710.16000000 1710.70000000 1708.20565613 1.72968840 270 1520223600 2018.03.05 04:20 1710.58000000 1710.75000000 1710.40000000 1710.97000000 1708.44797459 1.71633049 141 1520223900 2018.03.05 04:25 1710.79000000 1710.68000000 1710.22000000 1710.95000000 1708.66054844 1.69439939 117 1520224200 2018.03.05 04:30 1710.75000000 1710.92000000 1710.61000000 1711.04000000 1708.87573430 1.59164975 73 1520224500 2018.03.05 04:35 1710.92000000 1711.34000000 1710.57000000 1711.95000000 1709.11042627 1.51277880 107 1520224800 2018.03.05 04:40 1711.27000000 1712.10000000 1711.11000000 1712.23000000 1709.39514758 1.56431081 187 1520225100 2018.03.05 04:45 1712.05000000 1711.74000000 1711.56000000 1712.09000000 1709.61846686 1.63978520 168 1520225400 2018.03.05 04:50 1711.74000000 1711.18000000 1711.17000000 1711.97000000 1709.76718430 1.66544566 173 1520225700 2018.03.05 04:55 1711.18000000 1710.93000000 1710.70000000 1711.27000000 1709.87792865 1.62868526 225 1520226000 2018.03.05 05:00 1710.93000000 1711.70000000 1710.93000000 1711.71000000 1710.05145926 1.58339761 119 1520226300 2018.03.05 05:05 1711.72000000 1711.16000000 1710.92000000 1711.75000000 1710.15703457 1.49958556 95 1520226600 2018.03.05 05:10 1711.09000000 1711.48000000 1711.04000000 1711.51000000 1710.28303127 1.31248220 154 1520226900 2018.03.05 05:15 1711.48000000 1711.09000000 1711.09000000 1711.94000000 1710.35988544 1.20272462 198 1520227200 2018.03.05 05:20 1711.03000000 1710.59000000 1710.53000000 1711.30000000 1710.38180111 1.09275593 99 1520227500 2018.03.05 05:25 1710.63000000 1710.44000000 1710.14000000 1710.63000000 1710.38734386 0.86338791 104 1520227800 2018.03.05 05:30 1710.48000000 1710.69000000 1710.48000000 1711.41000000 1710.41616826 0.77178457 152 1520228100 2018.03.05 05:35 1710.65000000 1710.36000000 1710.27000000 1710.78000000 1710.41081890 0.76287100 123 1520228400 2018.03.05 05:40 1710.32000000 1710.76000000 1710.24000000 1711.05000000 1710.44407424 0.71441283 120 1520228700 2018.03.05 05:45 1710.81000000 1711.63000000 1710.67000000 1711.97000000 1710.55701955 0.67838384 292 1520229000 2018.03.05 05:50 1711.59000000 1711.47000000 1711.21000000 1711.63000000 1710.64397007 0.64576554 98 1520229300 2018.03.05 05:55 1711.42000000 1711.76000000 1711.08000000 1711.82000000 1710.75025864 0.62077702 115 1520229600 2018.03.05 06:00 1711.81000000 1711.14000000 1711.04000000 1711.81000000 1710.78737686 0.60338007 96 1520229900 2018.03.05 06:05 1711.09000000 1711.71000000 1711.09000000 1711.79000000 1710.87524573 0.58274408 91 1520230200 2018.03.05 06:10 1711.65000000 1711.18000000 1711.13000000 1711.71000000 1710.90426995 0.56992905 89 1520230500 2018.03.05 06:15 1711.13000000 1711.76000000 1711.10000000 1711.92000000 1710.98576805 0.55071636 76 1520230800 2018.03.05 06:20 1711.71000000 1711.00000000 1710.85000000 1711.71000000 1710.98712347 0.49058664 107 1520231100 2018.03.05 06:25 1710.86000000 1710.95000000 1710.64000000 1711.22000000 1710.98358790 0.46212570 120 1520231400 2018.03.05 06:30 1710.99000000 1710.85000000 1710.63000000 1711.16000000 1710.97086525 0.46526825 113 1520231700 2018.03.05 06:35 1710.91000000 1711.17000000 1710.91000000 1711.42000000 1710.98983046 0.46059463 67 1520232000 2018.03.05 06:40 1711.11000000 1711.02000000 1710.68000000 1711.17000000 1710.99270375 0.43161407 66 1520232300 2018.03.05 06:45 1711.01000000 1711.71000000 1710.91000000 1711.85000000 1711.06101768 0.44207723 134 1520232600 2018.03.05 06:50 1711.71000000 1711.86000000 1711.37000000 1711.97000000 1711.13711123 0.45799188 131 1520232900 2018.03.05 06:55 1711.85000000 1711.66000000 1711.46000000 1712.09000000 1711.18691016 0.47008163 118 1520233200 2018.03.05 07:00 1711.71000000 1711.02000000 1710.85000000 1711.79000000 1711.17101396 0.45326151 176 1520233500 2018.03.05 07:05 1710.96000000 1710.67000000 1710.59000000 1711.18000000 1711.12329834 0.44506865 154 1520233800 2018.03.05 07:10 1710.72000000 1710.65000000 1710.62000000 1710.96000000 1711.07822231 0.45862127 73 1520234100 2018.03.05 07:15 1710.71000000 1711.20000000 1710.71000000 1711.32000000 1711.08982018 0.42571778 47 1520234400 2018.03.05 07:20 1711.22000000 1711.32000000 1711.12000000 1711.61000000 1711.11174207 0.41267794 57 1520234700 2018.03.05 07:25 1711.29000000 1711.66000000 1711.12000000 1712.01000000 1711.16395711 0.39525010 71 1520235000 2018.03.05 07:30 1711.68000000 1711.27000000 1711.22000000 1711.80000000 1711.17405644 0.38716956 63 1520235300 2018.03.05 07:35 1711.31000000 1711.05000000 1711.00000000 1711.61000000 1711.16224154 0.36777734 83 1520235600 2018.03.05 07:40 1711.04000000 1711.36000000 1711.03000000 1711.57000000 1711.18107568 0.36620764 148 1520235900 2018.03.05 07:45 1711.36000000 1711.20000000 1711.12000000 1711.73000000 1711.18287799 0.34636974 152 1520236200 2018.03.05 07:50 1711.30000000 1711.20000000 1711.00000000 1711.52000000 1711.18450866 0.34617695 178 1520236500 2018.03.05 07:55 1711.14000000 1710.87000000 1710.58000000 1711.34000000 1711.15455545 0.33033532 167 1520236800 2018.03.05 08:00 1710.80000000 1710.53000000 1710.46000000 1711.00000000 1711.09507398 0.36295350 107 1520237100 2018.03.05 08:05 1710.54000000 1710.57000000 1710.39000000 1710.92000000 1711.04506694 0.38943808 159 1520237400 2018.03.05 08:10 1710.56000000 1711.50000000 1710.45000000 1711.57000000 1711.08839389 0.38828985 185 1520237700 2018.03.05 08:15 1711.46000000 1711.97000000 1711.20000000 1712.04000000 1711.17235638 0.41853415 162 1520238000 2018.03.05 08:20 1711.95000000 1712.13000000 1711.75000000 1712.44000000 1711.26356054 0.45866269 126 1520238300 2018.03.05 08:25 1712.10000000 1712.23000000 1712.06000000 1712.58000000 1711.35560239 0.49960629 133 1520238600 2018.03.05 08:30 1712.19000000 1712.37000000 1712.17000000 1712.64000000 1711.45221169 0.55159613 178 1520238900 2018.03.05 08:35 1712.44000000 1712.24000000 1712.00000000 1712.60000000 1711.52723914 0.59499704 329 1520239200 2018.03.05 08:40 1712.28000000 1713.13000000 1712.05000000 1713.28000000 1711.67988303 0.71738944 179 1520239500 2018.03.05 08:45 1713.17000000 1712.82000000 1712.32000000 1713.54000000 1711.78846560 0.75213847 386 1520239800 2018.03.05 08:50 1712.92000000 1713.01000000 1712.58000000 1713.22000000 1711.90480221 0.78354108 153 1520240100 2018.03.05 08:55 1713.06000000 1712.27000000 1712.27000000 1713.18000000 1711.93958295 0.78024944 157 1520240400 2018.03.05 09:00 1712.34000000 1712.92000000 1712.24000000 1713.66000000 1712.03295601 0.81831523 448 1520240700 2018.03.05 09:05 1712.87000000 1712.83000000 1712.51000000 1713.36000000 1712.10886496 0.85112832 256 1520241000 2018.03.05 09:10 1712.83000000 1712.85000000 1712.71000000 1713.62000000 1712.17944925 0.86241215 529 1520241300 2018.03.05 09:15 1712.90000000 1712.19000000 1712.07000000 1712.97000000 1712.18045408 0.82481516 725 1520241600 2018.03.05 09:20 1712.16000000 1713.35000000 1712.16000000 1713.57000000 1712.29183941 0.86219444 588 1520241900 2018.03.05 09:25 1713.28000000 1713.03000000 1712.82000000 1713.43000000 1712.36214042 0.85369923 343 1520242200 2018.03.05 09:30 1713.08000000 1713.78000000 1713.08000000 1714.17000000 1712.49717466 0.88816639 255 1520242500 2018.03.05 09:35 1713.74000000 1714.03000000 1713.26000000 1714.16000000 1712.64315803 0.89334661 300 1520242800 2018.03.05 09:40 1714.09000000 1714.26000000 1713.84000000 1714.50000000 1712.79714298 0.84836206 416 1520243100 2018.03.05 09:45 1714.20000000 1713.99000000 1713.45000000 1714.26000000 1712.91074841 0.73816519 460 1520243400 2018.03.05 09:50 1713.99000000 1715.46000000 1713.81000000 1715.87000000 1713.15353427 0.87466498 618 1520243700 2018.03.05 09:55 1715.46000000 1715.11000000 1714.94000000 1715.55000000 1713.33986434 0.95067977 578 1520244000 2018.03.05 10:00 1715.03000000 1715.07000000 1714.62000000 1715.63000000 1713.50463917 1.00253235 383 1520244300 2018.03.05 10:05 1715.12000000 1714.24000000 1713.78000000 1715.12000000 1713.57467353 0.98172392 380 1520244600 2018.03.05 10:10 1714.19000000 1714.47000000 1713.95000000 1714.57000000 1713.65994272 0.97074852 285 1520244900 2018.03.05 10:15 1714.52000000 1714.22000000 1714.05000000 1715.35000000 1713.71328151 0.92788453 428 1520245200 2018.03.05 10:20 1714.17000000 1714.43000000 1714.00000000 1714.86000000 1713.78154041 0.93480640 402 1520245500 2018.03.05 10:25 1714.43000000 1714.02000000 1714.00000000 1714.79000000 1713.80425085 0.91171424 266 1520245800 2018.03.05 10:30 1714.07000000 1713.77000000 1713.59000000 1714.21000000 1713.80098886 0.89432505 218 1520246100 2018.03.05 10:35 1713.74000000 1713.57000000 1713.36000000 1714.65000000 1713.77898992 0.83019698 279 1520246400 2018.03.05 10:40 1713.52000000 1712.75000000 1712.54000000 1713.54000000 1713.68099088 0.85610307 429 1520246700 2018.03.05 10:45 1712.80000000 1711.61000000 1711.04000000 1712.82000000 1713.48375366 1.00047323 605 1520247000 2018.03.05 10:50 1711.56000000 1711.18000000 1710.93000000 1711.73000000 1713.26434855 1.18359060 292 1520247300 2018.03.05 10:55 1711.13000000 1711.67000000 1711.00000000 1711.88000000 1713.11250583 1.27506153 220 1520247600 2018.03.05 11:00 1711.72000000 1712.76000000 1711.43000000 1712.82000000 1713.07893384 1.29143383 216 1520247900 2018.03.05 11:05 1712.73000000 1712.98000000 1712.54000000 1713.10000000 1713.06951157 1.29590504 343 1520248200 2018.03.05 11:10 1712.90000000 1712.34000000 1712.34000000 1713.06000000 1713.00003428 1.32619535 168 1520248500 2018.03.05 11:15 1712.28000000 1712.15000000 1712.09000000 1712.52000000 1712.91907863 1.35269702 243 1520248800 2018.03.05 11:20 1712.16000000 1712.71000000 1711.92000000 1712.80000000 1712.89916638 1.32763549 178 1520249100 2018.03.05 11:25 1712.67000000 1712.25000000 1712.23000000 1713.11000000 1712.83734101 1.33501888 233 1520249400 2018.03.05 11:30 1712.29000000 1712.23000000 1711.77000000 1712.43000000 1712.77949901 1.22449277 264 1520249700 2018.03.05 11:35 1712.24000000 1711.77000000 1711.68000000 1712.35000000 1712.68335625 1.15422896 312 1520250000 2018.03.05 11:40 1711.77000000 1711.48000000 1711.48000000 1712.06000000 1712.56875089 1.08008847 538 1520250300 2018.03.05 11:45 1711.50000000 1711.18000000 1711.03000000 1711.97000000 1712.43648890 1.08143266 354 1520250600 2018.03.05 11:50 1711.10000000 1710.80000000 1710.61000000 1711.38000000 1712.28063282 1.06710130 539 1520250900 2018.03.05 11:55 1710.77000000 1710.71000000 1710.24000000 1710.92000000 1712.13104874 1.05240048 455 1520251200 2018.03.05 12:00 1710.69000000 1711.16000000 1710.63000000 1711.36000000 1712.03856791 0.95043411 390 1520251500 2018.03.05 12:05 1711.17000000 1710.67000000 1710.35000000 1711.30000000 1711.90822811 0.89678092 410 1520251800 2018.03.05 12:10 1710.74000000 1710.20000000 1710.20000000 1710.87000000 1711.74553972 0.87796740 238 1520252100 2018.03.05 12:15 1710.20000000 1710.40000000 1709.88000000 1710.52000000 1711.61739308 0.82876608 186 1520252400 2018.03.05 12:20 1710.45000000 1710.16000000 1709.89000000 1710.47000000 1711.47859373 0.84928257 143 1520252700 2018.03.05 12:25 1710.10000000 1710.18000000 1709.66000000 1710.34000000 1711.35491814 0.90150452 267 1520253000 2018.03.05 12:30 1710.23000000 1711.03000000 1710.12000000 1711.42000000 1711.32397356 0.90706958 440 1520253300 2018.03.05 12:35 1711.03000000 1710.95000000 1710.61000000 1711.07000000 1711.28835703 0.91151370 266 1520253600 2018.03.05 12:40 1710.95000000 1711.39000000 1710.76000000 1711.39000000 1711.29803731 0.84984651 288 1520253900 2018.03.05 12:45 1711.39000000 1711.11000000 1711.00000000 1711.55000000 1711.28012899 0.76218399 251 1520254200 2018.03.05 12:50 1711.17000000 1711.21000000 1711.00000000 1711.49000000 1711.27345004 0.72374347 299 1520254500 2018.03.05 12:55 1711.16000000 1710.67000000 1710.35000000 1711.29000000 1711.21597861 0.69889598 222 1520254800 2018.03.05 13:00 1710.63000000 1711.09000000 1710.49000000 1711.21000000 1711.20398065 0.61104283 167 1520255100 2018.03.05 13:05 1711.10000000 1710.59000000 1710.47000000 1711.17000000 1711.14550630 0.55777570 121 1520255400 2018.03.05 13:10 1710.54000000 1710.44000000 1710.22000000 1711.16000000 1711.07831522 0.49322901 378 1520255700 2018.03.05 13:15 1710.46000000 1710.81000000 1710.44000000 1711.35000000 1711.05276139 0.45822463 280 1520256000 2018.03.05 13:20 1710.71000000 1710.35000000 1710.12000000 1710.92000000 1710.98583174 0.43607143 169 1520256300 2018.03.05 13:25 1710.31000000 1710.01000000 1709.78000000 1710.31000000 1710.89289538 0.43674237 181 1520256600 2018.03.05 13:30 1709.99000000 1709.71000000 1709.55000000 1710.14000000 1710.78023868 0.46522675 326 1520256900 2018.03.05 13:35 1709.66000000 1709.15000000 1708.94000000 1709.92000000 1710.62497785 0.55320186 367 1520257200 2018.03.05 13:40 1709.10000000 1708.95000000 1708.39000000 1709.10000000 1710.46545615 0.63461461 240 1520257500 2018.03.05 13:45 1708.99000000 1708.97000000 1708.42000000 1709.12000000 1710.32303176 0.71072506 177 1520257800 2018.03.05 13:50 1708.93000000 1708.98000000 1708.33000000 1709.43000000 1710.19512397 0.77906811 239 1520258100 2018.03.05 13:55 1708.92000000 1709.25000000 1708.66000000 1709.30000000 1710.10511216 0.81700213 215 1520258400 2018.03.05 14:00 1709.25000000 1708.95000000 1708.62000000 1709.25000000 1709.99510148 0.87448587 318 1520258700 2018.03.05 14:05 1708.99000000 1708.73000000 1708.67000000 1709.41000000 1709.87461563 0.94177024 273 1520259000 2018.03.05 14:10 1708.81000000 1708.91000000 1708.74000000 1709.37000000 1709.78274747 0.94879303 216 1520259300 2018.03.05 14:15 1708.82000000 1707.87000000 1707.87000000 1709.24000000 1709.60058104 1.03694343 173 1520259600 2018.03.05 14:20 1707.81000000 1708.71000000 1707.76000000 1708.98000000 1709.51576380 0.99134648 222 1520259900 2018.03.05 14:25 1708.76000000 1709.26000000 1708.49000000 1709.37000000 1709.49140535 0.93013014 442 1520260200 2018.03.05 14:30 1709.21000000 1709.49000000 1708.89000000 1709.50000000 1709.49127150 0.84704074 216 1520260500 2018.03.05 14:35 1709.55000000 1709.13000000 1708.80000000 1709.60000000 1709.45686469 0.80875327 240 1520260800 2018.03.05 14:40 1709.08000000 1709.12000000 1708.48000000 1709.29000000 1709.42478234 0.72235079 321 1520261100 2018.03.05 14:45 1709.07000000 1708.86000000 1708.75000000 1709.28000000 1709.37099355 0.67634300 154 1520261400 2018.03.05 14:50 1708.83000000 1709.08000000 1708.77000000 1709.12000000 1709.34327988 0.62978489 184 1520261700 2018.03.05 14:55 1709.05000000 1709.39000000 1708.74000000 1709.43000000 1709.34772941 0.53941858 260 1520262000 2018.03.05 15:00 1709.31000000 1709.24000000 1709.01000000 1709.66000000 1709.33746947 0.48590227 318 1520262300 2018.03.05 15:05 1709.17000000 1708.43000000 1708.16000000 1709.35000000 1709.25104380 0.45316024 357 1520262600 2018.03.05 15:10 1708.36000000 1708.09000000 1707.67000000 1708.66000000 1709.14046820 0.45056491 247 1520262900 2018.03.05 15:15 1708.14000000 1707.98000000 1707.97000000 1708.45000000 1709.02994742 0.47186664 252 1520263200 2018.03.05 15:20 1708.03000000 1708.17000000 1707.81000000 1708.41000000 1708.94804767 0.48306542 347 1520263500 2018.03.05 15:25 1708.11000000 1708.44000000 1707.90000000 1708.48000000 1708.89966218 0.48439163 411 1520263800 2018.03.05 15:30 1708.38000000 1707.98000000 1707.44000000 1708.45000000 1708.81207530 0.50868137 637 1520264100 2018.03.05 15:35 1707.94000000 1707.64000000 1707.10000000 1708.17000000 1708.70044908 0.54715537 727 1520264400 2018.03.05 15:40 1707.72000000 1708.22000000 1707.24000000 1708.37000000 1708.65469203 0.55144719 645 1520264700 2018.03.05 15:45 1708.29000000 1707.88000000 1707.72000000 1708.61000000 1708.58091183 0.57478638 500 1520265000 2018.03.05 15:50 1707.94000000 1707.91000000 1707.53000000 1708.11000000 1708.51701547 0.58898230 419 1520265300 2018.03.05 15:55 1707.96000000 1708.30000000 1707.91000000 1708.56000000 1708.49634733 0.57513085 449 1520265600 2018.03.05 16:00 1708.21000000 1708.19000000 1707.65000000 1708.39000000 1708.46717139 0.58015860 637 1520265900 2018.03.05 16:05 1708.23000000 1708.81000000 1708.21000000 1708.94000000 1708.49982174 0.55570790 594 1520266200 2018.03.05 16:10 1708.77000000 1708.36000000 1707.98000000 1708.88000000 1708.48650538 0.50981323 574 1520266500 2018.03.05 16:15 1708.41000000 1709.74000000 1708.39000000 1709.88000000 1708.60588582 0.57517551 619 1520266800 2018.03.05 16:20 1709.80000000 1709.19000000 1708.82000000 1709.88000000 1708.66151574 0.59169459 386 1520267100 2018.03.05 16:25 1709.19000000 1708.76000000 1708.19000000 1709.20000000 1708.67089520 0.59323104 707 1520267400 2018.03.05 16:30 1708.71000000 1707.83000000 1707.24000000 1708.89000000 1708.59080994 0.58850564 1447 1520267700 2018.03.05 16:35 1707.81000000 1708.53000000 1707.53000000 1708.86000000 1708.58501852 0.55877762 1432 1520268000 2018.03.05 16:40 1708.64000000 1708.00000000 1707.84000000 1709.06000000 1708.52930247 0.53079752 1224 1520268300 2018.03.05 16:45 1707.90000000 1708.68000000 1707.80000000 1708.73000000 1708.54365461 0.53681631 1268 1520268600 2018.03.05 16:50 1708.60000000 1708.51000000 1708.19000000 1708.81000000 1708.54044941 0.52606614 1019 1520268900 2018.03.05 16:55 1708.43000000 1706.64000000 1706.30000000 1708.64000000 1708.35945423 0.61916298 1009 1520269200 2018.03.05 17:00 1706.63000000 1707.11000000 1706.58000000 1707.77000000 1708.24045859 0.66663624 1266 1520269500 2018.03.05 17:05 1706.94000000 1707.70000000 1706.50000000 1707.71000000 1708.18898634 0.67483277 1364 1520269800 2018.03.05 17:10 1707.70000000 1707.51000000 1707.15000000 1708.36000000 1708.12432098 0.69188441 1220 1520270100 2018.03.05 17:15 1707.58000000 1708.11000000 1707.12000000 1708.11000000 1708.12295707 0.68351410 1375 1520270400 2018.03.05 17:20 1708.07000000 1708.83000000 1707.74000000 1708.86000000 1708.19029450 0.69419149 1289 1520270700 2018.03.05 17:25 1708.85000000 1708.63000000 1708.52000000 1709.28000000 1708.23217121 0.69432272 1373 1520271000 2018.03.05 17:30 1708.57000000 1708.51000000 1707.79000000 1709.12000000 1708.25863109 0.69139220 1105 1520271300 2018.03.05 17:35 1708.44000000 1707.56000000 1707.43000000 1708.76000000 1708.19209480 0.71200500 1174 1520271600 2018.03.05 17:40 1707.64000000 1706.68000000 1706.45000000 1707.87000000 1708.04808577 0.79988974 1132 1520271900 2018.03.05 17:45 1706.72000000 1706.86000000 1706.23000000 1707.22000000 1707.93493475 0.83844191 1104 1520272200 2018.03.05 17:50 1706.81000000 1706.11000000 1705.79000000 1707.07000000 1707.76113144 0.95101572 927 1520272500 2018.03.05 17:55 1706.05000000 1705.46000000 1705.21000000 1706.53000000 1707.54197606 1.01051841 1099 1520272800 2018.03.05 18:00 1705.51000000 1703.25000000 1702.89000000 1705.89000000 1707.13321644 1.38178507 1283 1520273100 2018.03.05 18:05 1703.23000000 1702.42000000 1702.40000000 1703.43000000 1706.68433868 1.76100705 1155 1520273400 2018.03.05 18:10 1702.41000000 1702.61000000 1702.18000000 1702.91000000 1706.29630643 2.04259977 975 1520273700 2018.03.05 18:15 1702.64000000 1702.43000000 1701.73000000 1702.87000000 1705.92808677 2.23942800 901 1520274000 2018.03.05 18:20 1702.35000000 1702.18000000 1701.26000000 1702.73000000 1705.57112612 2.42657079 1187 1520274300 2018.03.05 18:25 1702.06000000 1702.33000000 1702.00000000 1702.77000000 1705.26244744 2.50459594 1193 1520274600 2018.03.05 18:30 1702.43000000 1701.98000000 1701.62000000 1702.57000000 1704.94983340 2.57325023 993 1520274900 2018.03.05 18:35 1701.91000000 1702.40000000 1701.80000000 1702.74000000 1704.70699212 2.66415961 761 1520275200 2018.03.05 18:40 1702.27000000 1701.52000000 1701.20000000 1702.40000000 1704.40346907 2.77134456 925 1520275500 2018.03.05 18:45 1701.45000000 1701.44000000 1700.66000000 1701.56000000 1704.12123392 2.81117986 1165 1520275800 2018.03.05 18:50 1701.39000000 1701.94000000 1701.08000000 1702.12000000 1703.91349735 2.79158077 920 1520276100 2018.03.05 18:55 1701.84000000 1701.88000000 1701.36000000 1702.20000000 1703.71983094 2.69951469 908 1520276400 2018.03.05 19:00 1701.78000000 1701.80000000 1701.36000000 1702.32000000 1703.53698990 2.50301984 833 1520276700 2018.03.05 19:05 1701.71000000 1701.59000000 1700.96000000 1702.22000000 1703.35156229 2.27947150 754 1520277000 2018.03.05 19:10 1701.49000000 1700.55000000 1699.83000000 1701.61000000 1703.08474683 2.05458456 1060 1520277300 2018.03.05 19:15 1700.55000000 1699.94000000 1699.58000000 1700.72000000 1702.78524713 1.90122677 715 1520277600 2018.03.05 19:20 1699.83000000 1700.67000000 1699.71000000 1701.05000000 1702.58379503 1.72993771 1259 1520277900 2018.03.05 19:25 1700.62000000 1700.99000000 1700.42000000 1701.04000000 1702.43200502 1.45058043 789 1520278200 2018.03.05 19:30 1700.95000000 1701.03000000 1700.78000000 1701.34000000 1702.29848073 1.18630274 964 1520278500 2018.03.05 19:35 1701.09000000 1701.87000000 1700.77000000 1701.96000000 1702.25767305 0.93429119 713 1520278800 2018.03.05 19:40 1701.94000000 1701.85000000 1701.50000000 1702.07000000 1702.21884704 0.88765161 479 1520279100 2018.03.05 19:45 1701.75000000 1701.78000000 1701.38000000 1701.90000000 1702.17705209 0.86533753 453 1520279400 2018.03.05 19:50 1701.72000000 1700.67000000 1700.61000000 1701.82000000 1702.03352332 0.83144523 510 1520279700 2018.03.05 19:55 1700.75000000 1700.80000000 1700.46000000 1701.04000000 1701.91604490 0.79917827 680 1520280000 2018.03.05 20:00 1700.71000000 1699.74000000 1699.57000000 1700.85000000 1701.70880253 0.82190432 757 1520280300 2018.03.05 20:05 1699.82000000 1699.06000000 1698.88000000 1700.01000000 1701.45653562 0.89518563 835 1520280600 2018.03.05 20:10 1698.94000000 1698.63000000 1697.87000000 1699.21000000 1701.18734176 1.00887651 727 1520280900 2018.03.05 20:15 1698.53000000 1699.36000000 1698.48000000 1699.47000000 1701.01330921 1.01294052 686 1520281200 2018.03.05 20:20 1699.27000000 1698.73000000 1698.54000000 1699.42000000 1700.79585119 1.09172809 644 1520281500 2018.03.05 20:25 1698.73000000 1699.19000000 1698.29000000 1699.44000000 1700.64291298 1.12455153 807 1520281800 2018.03.05 20:30 1699.31000000 1700.29000000 1699.07000000 1700.32000000 1700.60930222 1.08611983 661 1520282100 2018.03.05 20:35 1700.19000000 1700.36000000 1699.55000000 1700.82000000 1700.58555915 1.04632303 643 1520282400 2018.03.05 20:40 1700.36000000 1700.06000000 1699.89000000 1700.59000000 1700.53550590 1.00726578 518 1520282700 2018.03.05 20:45 1700.12000000 1698.98000000 1698.93000000 1700.26000000 1700.38736248 1.00531327 448 1520283000 2018.03.05 20:50 1699.05000000 1698.66000000 1697.82000000 1699.33000000 1700.22285177 1.04971155 730 1520283300 2018.03.05 20:55 1698.68000000 1698.33000000 1698.22000000 1698.97000000 1700.04258017 1.11719164 652 1520283600 2018.03.05 21:00 1698.42000000 1698.29000000 1697.80000000 1698.68000000 1699.87566777 1.17194595 693 1520283900 2018.03.05 21:05 1698.41000000 1697.88000000 1697.68000000 1698.53000000 1699.68560418 1.22861832 597 1520284200 2018.03.05 21:10 1697.87000000 1698.88000000 1697.77000000 1698.97000000 1699.60887997 1.20629672 414 1520284500 2018.03.05 21:15 1698.83000000 1699.47000000 1698.55000000 1699.60000000 1699.59565330 1.09504044 257 1520284800 2018.03.05 21:20 1699.56000000 1699.82000000 1699.24000000 1699.89000000 1699.61701966 0.97685700 352 1520285100 2018.03.05 21:25 1699.68000000 1699.47000000 1699.45000000 1700.32000000 1699.60301778 0.84478553 361 1520285400 2018.03.05 21:30 1699.52000000 1699.10000000 1699.00000000 1699.67000000 1699.55511133 0.79896296 156 1520285700 2018.03.05 21:35 1699.15000000 1699.44000000 1698.68000000 1699.57000000 1699.54414835 0.74402012 203 1520286000 2018.03.05 21:40 1699.40000000 1699.45000000 1699.21000000 1699.70000000 1699.53518184 0.73858437 374 1520286300 2018.03.05 21:45 1699.44000000 1699.57000000 1699.25000000 1699.87000000 1699.53849785 0.73247852 165 1520286600 2018.03.05 21:50 1699.49000000 1699.95000000 1699.33000000 1700.05000000 1699.57768853 0.72579232 164 1520286900 2018.03.05 21:55 1699.89000000 1700.50000000 1699.89000000 1700.58000000 1699.66552772 0.78724097 233 1520287200 2018.03.05 22:00 1700.58000000 1700.02000000 1699.80000000 1700.58000000 1699.69928698 0.77609086 135 1520287500 2018.03.05 22:05 1700.00000000 1699.51000000 1699.37000000 1700.04000000 1699.68125965 0.76205526 89 1520287800 2018.03.05 22:10 1699.45000000 1699.64000000 1699.17000000 1699.74000000 1699.67733016 0.74822890 121 1520288100 2018.03.05 22:15 1699.68000000 1698.96000000 1698.88000000 1699.76000000 1699.60901300 0.71780712 172 1520288400 2018.03.05 22:20 1698.89000000 1699.75000000 1698.85000000 1699.93000000 1699.62244034 0.71763034 134 1520288700 2018.03.05 22:25 1699.77000000 1699.65000000 1699.51000000 1700.17000000 1699.62506507 0.70427628 90 1520289000 2018.03.05 22:30 1699.58000000 1699.27000000 1698.89000000 1699.58000000 1699.59124935 0.66190067 110 1520289300 2018.03.05 22:35 1699.22000000 1698.95000000 1698.95000000 1699.66000000 1699.53017798 0.59739347 206 1520289600 2018.03.05 22:40 1698.97000000 1698.93000000 1698.84000000 1699.14000000 1699.47301817 0.53625859 166 1520289900 2018.03.05 22:45 1699.01000000 1699.12000000 1698.77000000 1699.16000000 1699.43939739 0.40989576 85 1520290200 2018.03.05 22:50 1699.18000000 1698.78000000 1698.74000000 1699.31000000 1699.37659764 0.42612438 77 1520290500 2018.03.05 22:55 1698.76000000 1699.08000000 1698.46000000 1699.24000000 1699.34835025 0.43632107 135 1520290800 2018.03.05 23:00 1699.03000000 1700.25000000 1699.03000000 1700.32000000 1699.43422165 0.45438894 129 1520291100 2018.03.05 23:05 1700.32000000 1700.89000000 1700.21000000 1700.89000000 1699.57286721 0.54965661 85 1520291400 2018.03.05 23:10 1700.93000000 1700.52000000 1700.36000000 1700.94000000 1699.66307033 0.58048450 65 1520291700 2018.03.05 23:15 1700.48000000 1700.38000000 1700.23000000 1700.63000000 1699.73134935 0.60453269 78 1520292000 2018.03.05 23:20 1700.39000000 1700.21000000 1700.08000000 1700.59000000 1699.77693512 0.61498989 53 1520292300 2018.03.05 23:25 1700.17000000 1700.09000000 1699.98000000 1700.24000000 1699.80675083 0.62056986 47 1520292600 2018.03.05 23:30 1699.86000000 1700.13000000 1699.78000000 1700.18000000 1699.83753646 0.62839994 95 1520292900 2018.03.05 23:35 1700.15000000 1699.94000000 1699.80000000 1700.22000000 1699.84729489 0.61333492 126 1520293200 2018.03.05 23:40 1699.91000000 1700.04000000 1699.39000000 1700.21000000 1699.86564776 0.61816127 236 1520293500 2018.03.05 23:45 1699.97000000 1700.24000000 1699.91000000 1700.55000000 1699.90130036 0.62686937 114 1520293800 2018.03.05 23:50 1700.20000000 1700.06000000 1699.88000000 1700.20000000 1699.91641461 0.62868901 197 1520294100 2018.03.05 23:55 1700.04000000 1699.77000000 1699.68000000 1700.21000000 1699.90247036 0.58957851 197 1520298000 2018.03.06 01:00 1700.39000000 1700.38000000 1699.91000000 1700.72000000 1699.94794937 0.60509376 501 1520298300 2018.03.06 01:05 1700.34000000 1701.12000000 1700.21000000 1701.23000000 1700.05957324 0.67221650 295 1520298600 2018.03.06 01:10 1701.14000000 1700.08000000 1699.77000000 1701.24000000 1700.06151865 0.64897033 278 1520298900 2018.03.06 01:15 1700.06000000 1700.08000000 1699.88000000 1700.83000000 1700.06327878 0.59967466 227 1520299200 2018.03.06 01:20 1700.01000000 1699.80000000 1699.75000000 1700.15000000 1700.03820461 0.54655462 56 1520299500 2018.03.06 01:25 1699.86000000 1699.70000000 1699.48000000 1700.09000000 1700.00599464 0.51558002 65 1520299800 2018.03.06 01:30 1699.73000000 1699.49000000 1699.00000000 1699.75000000 1699.95685230 0.46568762 112 1520300100 2018.03.06 01:35 1699.44000000 1700.31000000 1699.38000000 1700.51000000 1699.99048541 0.41374099 69 1520300400 2018.03.06 01:40 1700.28000000 1700.75000000 1700.28000000 1701.07000000 1700.06282013 0.41439589 89 1520300700 2018.03.06 01:45 1700.59000000 1701.45000000 1700.59000000 1701.45000000 1700.19493250 0.45585011 104 1520301000 2018.03.06 01:50 1701.37000000 1701.16000000 1700.93000000 1701.40000000 1700.28684369 0.49573609 93 1520301300 2018.03.06 01:55 1701.14000000 1701.16000000 1700.61000000 1701.16000000 1700.37000144 0.53712215 67 1520301600 2018.03.06 02:00 1701.04000000 1701.26000000 1700.82000000 1701.74000000 1700.45476320 0.58078874 114 1520301900 2018.03.06 02:05 1701.31000000 1701.35000000 1701.11000000 1701.50000000 1700.54002385 0.62051675 74 1520302200 2018.03.06 02:10 1701.35000000 1701.39000000 1701.23000000 1701.80000000 1700.62097396 0.65543533 119 1520302500 2018.03.06 02:15 1701.45000000 1700.54000000 1700.54000000 1701.70000000 1700.61326216 0.63642039 120 1520302800 2018.03.06 02:20 1700.66000000 1698.65000000 1698.25000000 1700.66000000 1700.42628481 0.74186644 279 1520303100 2018.03.06 02:25 1698.59000000 1699.18000000 1698.06000000 1700.28000000 1700.30759102 0.79394101 202 1520303400 2018.03.06 02:30 1699.22000000 1700.04000000 1698.49000000 1701.93000000 1700.28210616 0.79708881 458 1520303700 2018.03.06 02:35 1700.11000000 1699.39000000 1699.26000000 1700.72000000 1700.19714367 0.82653798 181 1520304000 2018.03.06 02:40 1699.36000000 1700.51000000 1699.27000000 1700.55000000 1700.22693951 0.82276629 252 1520304300 2018.03.06 02:45 1700.42000000 1701.26000000 1700.09000000 1701.45000000 1700.32532622 0.81882895 155 1520304600 2018.03.06 02:50 1701.20000000 1702.18000000 1701.03000000 1702.28000000 1700.50196182 0.90284966 154 1520304900 2018.03.06 02:55 1702.22000000 1700.20000000 1700.15000000 1702.22000000 1700.47320355 0.90047028 181 1520305200 2018.03.06 03:00 1700.26000000 1699.31000000 1699.31000000 1700.45000000 1700.36242226 0.93062991 215 1520305500 2018.03.06 03:05 1699.39000000 1700.28000000 1698.82000000 1700.52000000 1700.35457252 0.92009954 253 1520305800 2018.03.06 03:10 1700.24000000 1699.54000000 1699.49000000 1700.37000000 1700.27699419 0.93288238 155 1520306100 2018.03.06 03:15 1699.59000000 1699.22000000 1698.68000000 1699.73000000 1700.17632807 0.98449491 191 1520306400 2018.03.06 03:20 1699.19000000 1699.36000000 1699.08000000 1699.74000000 1700.09858254 1.01118084 179 1520306700 2018.03.06 03:25 1699.37000000 1699.39000000 1699.10000000 1699.83000000 1700.03109849 0.99184788 154 1520307000 2018.03.06 03:30 1699.43000000 1699.10000000 1698.82000000 1700.21000000 1699.94242244 0.99754115 337 1520307300 2018.03.06 03:35 1699.12000000 1698.08000000 1698.00000000 1699.27000000 1699.76504888 1.07254879 329 1520307600 2018.03.06 03:40 1698.02000000 1697.88000000 1697.59000000 1698.38000000 1699.58552041 1.12974655 203 1520307900 2018.03.06 03:45 1697.92000000 1697.91000000 1697.56000000 1698.09000000 1699.42594704 1.14612866 235 1520308200 2018.03.06 03:50 1697.91000000 1698.70000000 1697.83000000 1698.78000000 1699.35680923 1.08031631 222 1520308500 2018.03.06 03:55 1698.67000000 1699.20000000 1698.53000000 1699.31000000 1699.34187501 1.04970937 142 1520308800 2018.03.06 04:00 1699.15000000 1699.13000000 1698.49000000 1699.35000000 1699.32169644 1.04245187 305 1520309100 2018.03.06 04:05 1699.14000000 1698.84000000 1698.84000000 1699.23000000 1699.27582059 1.05525627 272 1520309400 2018.03.06 04:10 1698.83000000 1699.01000000 1698.23000000 1699.10000000 1699.25050434 1.04693325 239 1520309700 2018.03.06 04:15 1699.05000000 1698.85000000 1698.64000000 1699.39000000 1699.21236107 1.05630733 146 1520310000 2018.03.06 04:20 1698.82000000 1699.49000000 1698.65000000 1699.55000000 1699.23880288 1.01442172 121 1520310300 2018.03.06 04:25 1699.38000000 1699.56000000 1699.20000000 1699.69000000 1699.26939308 0.91076619 113 1520310600 2018.03.06 04:30 1699.61000000 1699.09000000 1699.03000000 1699.66000000 1699.25230802 0.63424398 127 1520310900 2018.03.06 04:35 1699.17000000 1699.15000000 1698.83000000 1699.29000000 1699.24256440 0.59508232 110 1520311200 2018.03.06 04:40 1699.21000000 1699.50000000 1699.13000000 1699.61000000 1699.26708208 0.60544722 104 1520311500 2018.03.06 04:45 1699.62000000 1699.03000000 1698.83000000 1699.62000000 1699.24450283 0.55370852 84 1520311800 2018.03.06 04:50 1698.99000000 1699.07000000 1698.89000000 1699.40000000 1699.22788351 0.54329345 74 1520312100 2018.03.06 04:55 1699.04000000 1698.05000000 1697.93000000 1699.05000000 1699.11570413 0.55491514 130 1520312400 2018.03.06 05:00 1698.11000000 1698.18000000 1697.96000000 1698.75000000 1699.02658945 0.55783551 128 1520312700 2018.03.06 05:05 1698.23000000 1698.17000000 1698.00000000 1698.49000000 1698.94500951 0.55755517 60 1520313000 2018.03.06 05:10 1698.13000000 1697.68000000 1697.63000000 1698.38000000 1698.82453241 0.59331693 86 1520313300 2018.03.06 05:15 1697.77000000 1698.16000000 1697.66000000 1698.35000000 1698.76124361 0.58201799 113 1520313600 2018.03.06 05:20 1698.16000000 1698.63000000 1698.16000000 1698.86000000 1698.74874422 0.54877300 170 1520313900 2018.03.06 05:25 1698.64000000 1699.46000000 1698.04000000 1699.47000000 1698.81648286 0.53148924 116 1520314200 2018.03.06 05:30 1699.51000000 1699.03000000 1697.78000000 1699.97000000 1698.83681783 0.53156643 217 1520314500 2018.03.06 05:35 1698.96000000 1697.25000000 1697.17000000 1698.96000000 1698.68569232 0.63517921 190 1520314800 2018.03.06 05:40 1697.21000000 1697.53000000 1697.10000000 1697.56000000 1698.57562639 0.68749961 131 1520315100 2018.03.06 05:45 1697.47000000 1698.29000000 1697.47000000 1698.56000000 1698.54842387 0.69174857 93 1520315400 2018.03.06 05:50 1698.24000000 1698.54000000 1698.24000000 1698.70000000 1698.54762160 0.68411064 85 1520315700 2018.03.06 05:55 1698.54000000 1699.64000000 1698.37000000 1699.70000000 1698.65165764 0.71233410 118 1520316000 2018.03.06 06:00 1699.59000000 1699.17000000 1699.09000000 1699.73000000 1698.70102358 0.69815828 108 1520316300 2018.03.06 06:05 1699.12000000 1700.05000000 1699.01000000 1700.21000000 1698.82949752 0.75001868 122 1520316600 2018.03.06 06:10 1700.00000000 1699.78000000 1699.63000000 1700.08000000 1698.92002157 0.79541732 61 1520316900 2018.03.06 06:15 1699.74000000 1700.06000000 1699.72000000 1700.17000000 1699.02859094 0.86069504 83 1520317200 2018.03.06 06:20 1700.06000000 1699.94000000 1699.62000000 1700.31000000 1699.11539180 0.90606476 99 1520317500 2018.03.06 06:25 1700.02000000 1700.00000000 1699.44000000 1700.14000000 1699.19964020 0.95615206 85 1520317800 2018.03.06 06:30 1700.02000000 1699.58000000 1699.49000000 1700.16000000 1699.23586495 0.97292103 157 1520318100 2018.03.06 06:35 1699.58000000 1699.59000000 1699.50000000 1699.76000000 1699.26959209 0.95071715 109 1520318400 2018.03.06 06:40 1699.59000000 1700.18000000 1699.58000000 1700.33000000 1699.35629761 0.96637636 124 1520318700 2018.03.06 06:45 1700.17000000 1701.27000000 1700.15000000 1701.33000000 1699.53855498 1.06767032 232 1520319000 2018.03.06 06:50 1701.23000000 1702.13000000 1701.15000000 1702.18000000 1699.78535927 1.19389351 110 1520319300 2018.03.06 06:55 1702.12000000 1702.48000000 1701.90000000 1703.25000000 1700.04199172 1.34236626 275 1520319600 2018.03.06 07:00 1702.48000000 1702.35000000 1702.15000000 1702.64000000 1700.26180203 1.45474171 259 1520319900 2018.03.06 07:05 1702.35000000 1701.64000000 1701.46000000 1702.39000000 1700.39305898 1.51153704 175 1520320200 2018.03.06 07:10 1701.64000000 1701.67000000 1701.53000000 1702.04000000 1700.51467241 1.53944959 223 1520320500 2018.03.06 07:15 1701.67000000 1702.03000000 1701.61000000 1702.09000000 1700.65898932 1.42679895 98 1520320800 2018.03.06 07:20 1702.06000000 1702.51000000 1701.80000000 1702.60000000 1700.83527606 1.33746222 186 1520321100 2018.03.06 07:25 1702.47000000 1702.26000000 1702.07000000 1702.81000000 1700.97096405 1.26873663 145 1520321400 2018.03.06 07:30 1702.31000000 1702.15000000 1702.04000000 1702.65000000 1701.08325319 1.18611786 87 1520321700 2018.03.06 07:35 1702.25000000 1702.14000000 1701.18000000 1702.29000000 1701.18389574 1.17285373 164 1520322000 2018.03.06 07:40 1702.16000000 1702.35000000 1702.14000000 1702.59000000 1701.29495329 1.11703486 149 1520322300 2018.03.06 07:45 1702.40000000 1702.14000000 1701.62000000 1702.54000000 1701.37543393 1.09983155 185 1520322600 2018.03.06 07:50 1702.13000000 1701.86000000 1701.76000000 1702.20000000 1701.42158308 1.04519787 277 1520322900 2018.03.06 07:55 1701.86000000 1701.83000000 1701.67000000 1702.05000000 1701.46047993 1.00155231 226 1520323200 2018.03.06 08:00 1701.88000000 1702.12000000 1701.75000000 1702.47000000 1701.52329136 0.94547451 181 1520323500 2018.03.06 08:05 1702.13000000 1701.60000000 1701.34000000 1702.13000000 1701.53059695 0.88076930 153 1520323800 2018.03.06 08:10 1701.75000000 1701.75000000 1701.37000000 1701.91000000 1701.55149248 0.75960090 120 1520324100 2018.03.06 08:15 1701.75000000 1702.12000000 1701.48000000 1702.30000000 1701.60563605 0.60235641 184 1520324400 2018.03.06 08:20 1702.12000000 1702.59000000 1702.06000000 1702.73000000 1701.69938500 0.48500027 169 1520324700 2018.03.06 08:25 1702.63000000 1702.77000000 1702.34000000 1702.90000000 1701.80134833 0.45499643 136 1520325000 2018.03.06 08:30 1702.73000000 1702.47000000 1701.86000000 1702.73000000 1701.86502944 0.42977752 151 1520325300 2018.03.06 08:35 1702.41000000 1701.81000000 1701.60000000 1702.47000000 1701.85978854 0.41051788 137 1520325600 2018.03.06 08:40 1701.79000000 1701.88000000 1701.57000000 1702.16000000 1701.86171344 0.39454860 199 1520325900 2018.03.06 08:45 1701.93000000 1702.06000000 1701.66000000 1702.23000000 1701.88059788 0.38252544 325 1520326200 2018.03.06 08:50 1702.11000000 1702.34000000 1701.84000000 1702.71000000 1701.92435046 0.36601014 248 1520326500 2018.03.06 08:55 1702.34000000 1701.91000000 1701.78000000 1702.83000000 1701.92298375 0.36604347 513 1520326800 2018.03.06 09:00 1701.90000000 1702.31000000 1701.66000000 1702.43000000 1701.95984244 0.33295854 328 1520327100 2018.03.06 09:05 1702.27000000 1702.26000000 1702.14000000 1702.96000000 1701.98842888 0.31992247 370 1520327400 2018.03.06 09:10 1702.22000000 1701.48000000 1701.28000000 1702.33000000 1701.94000708 0.35510968 360 1520327700 2018.03.06 09:15 1701.43000000 1701.84000000 1701.07000000 1702.21000000 1701.93048259 0.35672926 374 1520328000 2018.03.06 09:20 1701.75000000 1701.89000000 1701.62000000 1702.28000000 1701.92662711 0.34566745 346 1520328300 2018.03.06 09:25 1701.82000000 1701.82000000 1701.58000000 1702.36000000 1701.91647215 0.34654347 371 1520328600 2018.03.06 09:30 1701.77000000 1702.11000000 1701.48000000 1702.11000000 1701.93490337 0.34248627 342 1520328900 2018.03.06 09:35 1702.16000000 1701.90000000 1701.64000000 1702.45000000 1701.93157924 0.34291943 249 1520329200 2018.03.06 09:40 1701.95000000 1702.35000000 1701.80000000 1702.60000000 1701.97142884 0.34012686 221 1520329500 2018.03.06 09:45 1702.30000000 1701.76000000 1701.40000000 1702.37000000 1701.95129276 0.33976289 221 1520329800 2018.03.06 09:50 1701.70000000 1701.13000000 1700.99000000 1701.83000000 1701.87307440 0.40882045 212 1520330100 2018.03.06 09:55 1701.01000000 1701.06000000 1700.95000000 1701.49000000 1701.79563874 0.46987246 283 1520330400 2018.03.06 10:00 1701.06000000 1702.09000000 1700.96000000 1702.23000000 1701.82367315 0.43013988 379 1520330700 2018.03.06 10:05 1702.14000000 1701.80000000 1701.74000000 1702.61000000 1701.82141856 0.37507565 234 1520331000 2018.03.06 10:10 1701.71000000 1701.27000000 1701.22000000 1701.94000000 1701.76890251 0.37547235 198 1520331300 2018.03.06 10:15 1701.32000000 1701.93000000 1701.27000000 1702.26000000 1701.78424513 0.37369512 264 1520331600 2018.03.06 10:20 1701.79000000 1701.56000000 1701.34000000 1702.09000000 1701.76288845 0.38038267 174 1520331900 2018.03.06 10:25 1701.51000000 1701.83000000 1701.50000000 1701.99000000 1701.76928002 0.37371084 131 1520332200 2018.03.06 10:30 1701.90000000 1701.69000000 1701.29000000 1701.99000000 1701.76172955 0.35242213 196 1520332500 2018.03.06 10:35 1701.77000000 1701.96000000 1701.57000000 1702.02000000 1701.78061245 0.35199919 166 1520332800 2018.03.06 10:40 1702.01000000 1702.61000000 1701.95000000 1702.61000000 1701.85960174 0.38049429 163 1520333100 2018.03.06 10:45 1702.55000000 1702.42000000 1702.25000000 1702.62000000 1701.91297300 0.39875337 166 1520333400 2018.03.06 10:50 1702.37000000 1703.31000000 1702.33000000 1703.45000000 1702.04602319 0.51378887 364 1520333700 2018.03.06 10:55 1703.25000000 1703.82000000 1703.07000000 1703.86000000 1702.21497336 0.67680453 214 1520334000 2018.03.06 11:00 1703.82000000 1703.77000000 1703.58000000 1704.05000000 1702.36307114 0.79174685 150 1520334300 2018.03.06 11:05 1703.80000000 1704.31000000 1703.62000000 1704.40000000 1702.54849293 0.94015414 171 1520334600 2018.03.06 11:10 1704.36000000 1704.58000000 1704.08000000 1704.77000000 1702.74196980 1.09177185 180 1520334900 2018.03.06 11:15 1704.52000000 1705.03000000 1704.32000000 1705.32000000 1702.95987744 1.25104384 222 1520335200 2018.03.06 11:20 1705.08000000 1705.12000000 1704.78000000 1705.25000000 1703.16560339 1.39592759 325 1520335500 2018.03.06 11:25 1705.12000000 1705.29000000 1704.79000000 1705.32000000 1703.36792688 1.50087347 237 1520335800 2018.03.06 11:30 1705.34000000 1705.24000000 1705.19000000 1705.57000000 1703.54621956 1.52581836 193 1520336100 2018.03.06 11:35 1705.30000000 1705.17000000 1704.88000000 1705.41000000 1703.70086532 1.50649157 205 1520336400 2018.03.06 11:40 1705.20000000 1705.08000000 1704.75000000 1705.31000000 1703.83221148 1.52771666 160 1520336700 2018.03.06 11:45 1705.14000000 1704.89000000 1704.61000000 1705.19000000 1703.93295324 1.50052945 100 1520337000 2018.03.06 11:50 1704.94000000 1705.58000000 1704.82000000 1706.07000000 1704.08981484 1.45316298 223 1520337300 2018.03.06 11:55 1705.53000000 1705.86000000 1705.38000000 1706.19000000 1704.25840390 1.45212331 398 1520337600 2018.03.06 12:00 1705.80000000 1706.23000000 1705.55000000 1706.26000000 1704.44617496 1.41424424 310 1520337900 2018.03.06 12:05 1706.23000000 1706.39000000 1705.79000000 1706.43000000 1704.63130115 1.37538347 283 1520338200 2018.03.06 12:10 1706.42000000 1706.44000000 1705.64000000 1706.67000000 1704.80355818 1.28226149 368 1520338500 2018.03.06 12:15 1706.49000000 1705.96000000 1705.88000000 1706.62000000 1704.91369550 1.14349034 245 1520338800 2018.03.06 12:20 1705.90000000 1706.86000000 1705.40000000 1707.07000000 1705.09905783 1.09952928 237 1520339100 2018.03.06 12:25 1706.87000000 1706.40000000 1706.11000000 1707.12000000 1705.22295709 0.95319397 150 1520339400 2018.03.06 12:30 1706.30000000 1706.28000000 1706.12000000 1706.63000000 1705.32362784 0.86772338 193 1520339700 2018.03.06 12:35 1706.22000000 1706.04000000 1705.75000000 1706.43000000 1705.39185376 0.80162286 196 1520340000 2018.03.06 12:40 1706.13000000 1706.25000000 1706.07000000 1706.43000000 1705.47358197 0.71580956 158 1520340300 2018.03.06 12:45 1706.29000000 1706.10000000 1705.84000000 1706.42000000 1705.53324083 0.66040714 177 1520340600 2018.03.06 12:50 1706.15000000 1705.68000000 1705.54000000 1706.15000000 1705.54721790 0.62022027 194 1520340900 2018.03.06 12:55 1705.63000000 1705.85000000 1705.48000000 1705.91000000 1705.57605429 0.60007235 144 1520341200 2018.03.06 13:00 1705.93000000 1705.59000000 1705.59000000 1706.29000000 1705.57738245 0.59071774 199 1520341500 2018.03.06 13:05 1705.59000000 1704.70000000 1704.49000000 1705.61000000 1705.49382222 0.65758978 327 1520341800 2018.03.06 13:10 1704.65000000 1703.19000000 1703.14000000 1704.70000000 1705.27441058 0.91926502 332 1520342100 2018.03.06 13:15 1703.15000000 1703.12000000 1702.50000000 1703.32000000 1705.06922862 1.12353952 234 1520342400 2018.03.06 13:20 1703.17000000 1702.00000000 1701.32000000 1703.18000000 1704.77692113 1.43296071 397 1520342700 2018.03.06 13:25 1702.04000000 1700.79000000 1700.50000000 1702.46000000 1704.39721436 1.83377335 578 1520343000 2018.03.06 13:30 1700.72000000 1700.77000000 1699.46000000 1701.41000000 1704.05176537 2.12218770 806 1520343300 2018.03.06 13:35 1700.73000000 1700.76000000 1700.05000000 1701.27000000 1703.73826391 2.33036464 531 1520343600 2018.03.06 13:40 1700.83000000 1701.98000000 1700.65000000 1702.27000000 1703.57081020 2.36159808 617 1520343900 2018.03.06 13:45 1702.03000000 1702.52000000 1701.96000000 1702.76000000 1703.47073304 2.32459456 681 1520344200 2018.03.06 13:50 1702.54000000 1702.42000000 1702.22000000 1702.97000000 1703.37066323 2.27303290 321 1520344500 2018.03.06 13:55 1702.37000000 1700.92000000 1700.40000000 1702.83000000 1703.13726673 2.33204463 635 1520344800 2018.03.06 14:00 1700.87000000 1699.99000000 1699.98000000 1701.36000000 1702.83752704 2.36400492 417 1520345100 2018.03.06 14:05 1700.04000000 1698.52000000 1698.20000000 1700.18000000 1702.42633399 2.51622531 391 1520345400 2018.03.06 14:10 1698.58000000 1698.44000000 1698.09000000 1699.03000000 1702.04668313 2.60714568 457 1520345700 2018.03.06 14:15 1698.45000000 1697.08000000 1697.06000000 1698.70000000 1701.57366569 2.77999297 362 1520346000 2018.03.06 14:20 1697.19000000 1697.23000000 1696.68000000 1697.73000000 1701.15998324 2.82930720 451 1520346300 2018.03.06 14:25 1697.19000000 1697.08000000 1696.49000000 1697.45000000 1700.77141341 2.82472955 227 1520346600 2018.03.06 14:30 1697.13000000 1697.12000000 1696.39000000 1697.18000000 1700.42365975 2.77909652 284 1520346900 2018.03.06 14:35 1697.17000000 1697.71000000 1696.99000000 1697.90000000 1700.16521597 2.60296920 417 1520347200 2018.03.06 14:40 1697.76000000 1697.12000000 1696.65000000 1697.76000000 1699.87519540 2.41998524 252 1520347500 2018.03.06 14:45 1697.08000000 1695.99000000 1695.82000000 1697.27000000 1699.50517679 2.34139762 410 1520347800 2018.03.06 14:50 1696.00000000 1695.89000000 1694.75000000 1696.19000000 1699.16087424 2.34177373 541 1520348100 2018.03.06 14:55 1695.84000000 1696.44000000 1695.68000000 1696.44000000 1698.90174336 2.25256634 438 1520348400 2018.03.06 15:00 1696.49000000 1695.97000000 1695.33000000 1697.03000000 1698.62252971 2.23826148 718 1520348700 2018.03.06 15:05 1696.01000000 1696.89000000 1695.98000000 1697.22000000 1698.45752688 2.21938093 422 1520349000 2018.03.06 15:10 1696.94000000 1696.77000000 1696.38000000 1697.26000000 1698.29681003 2.18846022 583 1520349300 2018.03.06 15:15 1696.77000000 1697.70000000 1696.61000000 1697.91000000 1698.23997098 2.12008892 843 1520349600 2018.03.06 15:20 1697.81000000 1698.92000000 1697.56000000 1699.38000000 1698.30473565 1.96191816 1144 1520349900 2018.03.06 15:25 1699.00000000 1699.11000000 1698.30000000 1699.28000000 1698.38142749 1.75110706 1295 1520350200 2018.03.06 15:30 1699.21000000 1699.82000000 1699.04000000 1700.10000000 1698.51843440 1.59690670 849 1520350500 2018.03.06 15:35 1699.92000000 1701.16000000 1699.81000000 1701.35000000 1698.77001207 1.74980562 1185 1520350800 2018.03.06 15:40 1701.08000000 1700.93000000 1700.66000000 1701.65000000 1698.97572521 1.91424861 1025 1520351100 2018.03.06 15:45 1700.86000000 1701.50000000 1700.67000000 1701.79000000 1699.21613233 2.12759625 835 1520351400 2018.03.06 15:50 1701.58000000 1701.86000000 1701.28000000 1702.05000000 1699.46792925 2.33756829 1181 1520351700 2018.03.06 15:55 1701.76000000 1702.67000000 1701.76000000 1703.09000000 1699.77288837 2.53767357 1385 1520352000 2018.03.06 16:00 1702.77000000 1702.77000000 1702.34000000 1703.77000000 1700.05832757 2.69742967 1590 1520352300 2018.03.06 16:05 1702.77000000 1702.13000000 1701.90000000 1702.78000000 1700.25562971 2.74480096 1152 1520352600 2018.03.06 16:10 1702.35000000 1702.89000000 1701.99000000 1702.95000000 1700.50652212 2.82417130 1033 1520352900 2018.03.06 16:15 1702.98000000 1702.62000000 1702.37000000 1703.14000000 1700.70780573 2.87594735 1006 1520353200 2018.03.06 16:20 1702.47000000 1703.00000000 1702.39000000 1703.72000000 1700.92610994 2.89056245 1210 1520353500 2018.03.06 16:25 1703.21000000 1702.67000000 1702.21000000 1703.64000000 1701.09219471 2.75607674 1395 1520353800 2018.03.06 16:30 1702.62000000 1702.59000000 1702.17000000 1703.00000000 1701.23484283 2.56260980 781 1520354100 2018.03.06 16:35 1702.62000000 1703.75000000 1702.31000000 1703.80000000 1701.47438161 2.45074545 722 1520354400 2018.03.06 16:40 1703.70000000 1704.17000000 1702.95000000 1704.27000000 1701.73110717 2.25020081 663 1520354700 2018.03.06 16:45 1704.23000000 1705.40000000 1704.01000000 1705.71000000 1702.08052554 2.18250251 829 1520355000 2018.03.06 16:50 1705.45000000 1704.81000000 1704.56000000 1705.99000000 1702.34047549 1.95523815 1058 1520355300 2018.03.06 16:55 1704.75000000 1703.66000000 1703.27000000 1704.98000000 1702.46614449 1.68934152 1239 1520355600 2018.03.06 17:00 1703.66000000 1705.29000000 1703.12000000 1705.32000000 1702.73508311 1.61327022 1445 1520355900 2018.03.06 17:05 1705.20000000 1705.72000000 1704.96000000 1706.14000000 1703.01936091 1.52906250 1763 1520356200 2018.03.06 17:10 1705.72000000 1705.67000000 1705.49000000 1706.81000000 1703.27180272 1.45542038 1731 1520356500 2018.03.06 17:15 1705.76000000 1705.30000000 1705.01000000 1705.95000000 1703.46496437 1.43585701 1655 1520356800 2018.03.06 17:20 1705.26000000 1705.29000000 1704.73000000 1706.44000000 1703.63877729 1.36367110 2005 1520357100 2018.03.06 17:25 1705.17000000 1704.82000000 1704.77000000 1705.58000000 1703.75127469 1.29030093 1371 1520357400 2018.03.06 17:30 1704.93000000 1705.26000000 1704.56000000 1705.60000000 1703.89496281 1.24181907 1332 1520357700 2018.03.06 17:35 1705.32000000 1705.84000000 1705.01000000 1706.43000000 1704.08020445 1.25858378 1532 1520358000 2018.03.06 17:40 1705.84000000 1705.50000000 1704.98000000 1705.99000000 1704.21542307 1.24607270 1700 1520358300 2018.03.06 17:45 1705.42000000 1707.19000000 1705.19000000 1707.38000000 1704.49871611 1.28680866 1913 1520358600 2018.03.06 17:50 1707.36000000 1708.43000000 1706.51000000 1708.57000000 1704.87312410 1.47550363 2398 1520358900 2018.03.06 17:55 1708.36000000 1709.88000000 1707.85000000 1710.25000000 1705.34996943 1.75525541 1880 1520359200 2018.03.06 18:00 1709.88000000 1710.40000000 1709.64000000 1710.76000000 1705.83092472 2.02189750 2049 1520359500 2018.03.06 18:05 1710.40000000 1709.56000000 1708.96000000 1710.70000000 1706.18607475 2.08375666 2234 1520359800 2018.03.06 18:10 1709.68000000 1709.59000000 1709.12000000 1710.49000000 1706.51025810 2.07876300 1585 1520360100 2018.03.06 18:15 1709.50000000 1709.63000000 1709.29000000 1710.42000000 1706.80737638 2.11646525 1755 1520360400 2018.03.06 18:20 1709.71000000 1711.57000000 1709.61000000 1712.16000000 1707.26095958 2.31316646 1466 1520360700 2018.03.06 18:25 1711.49000000 1711.06000000 1710.46000000 1712.16000000 1707.62277295 2.46114438 1516 1520361000 2018.03.06 18:30 1711.06000000 1710.85000000 1710.65000000 1711.55000000 1707.93012791 2.51727203 823 1520361300 2018.03.06 18:35 1710.74000000 1711.04000000 1710.33000000 1711.17000000 1708.22630621 2.45302876 756 1520361600 2018.03.06 18:40 1710.99000000 1711.31000000 1710.66000000 1711.57000000 1708.51999133 2.48315512 601 1520361900 2018.03.06 18:45 1711.37000000 1710.15000000 1709.90000000 1711.41000000 1708.67523025 2.44192217 976 1520362200 2018.03.06 18:50 1710.20000000 1710.51000000 1709.92000000 1710.84000000 1708.84997023 2.39080293 881 1520362500 2018.03.06 18:55 1710.41000000 1710.12000000 1709.92000000 1710.81000000 1708.97092544 2.27354358 895 1520362800 2018.03.06 19:00 1710.07000000 1710.39000000 1709.96000000 1710.72000000 1709.10607540 2.13558859 983 1520363100 2018.03.06 19:05 1710.30000000 1709.47000000 1709.23000000 1710.60000000 1709.14073489 1.90539544 1055 1520363400 2018.03.06 19:10 1709.35000000 1709.01000000 1708.64000000 1709.92000000 1709.12828394 1.69980888 1107 1520363700 2018.03.06 19:15 1709.10000000 1709.56000000 1708.86000000 1709.71000000 1709.16939976 1.51910824 747 1520364000 2018.03.06 19:20 1709.48000000 1709.70000000 1709.35000000 1710.75000000 1709.21993312 1.25302852 885 1520364300 2018.03.06 19:25 1709.77000000 1710.07000000 1709.50000000 1710.44000000 1709.30089187 1.12330185 921 1520364600 2018.03.06 19:30 1710.29000000 1709.73000000 1709.67000000 1710.52000000 1709.34175931 1.07838187 907 1520364900 2018.03.06 19:35 1709.69000000 1709.47000000 1709.19000000 1710.04000000 1709.35397271 1.06274125 713 1520365200 2018.03.06 19:40 1709.38000000 1708.72000000 1708.64000000 1709.68000000 1709.29359435 1.08884397 920 1520365500 2018.03.06 19:45 1708.82000000 1707.84000000 1707.78000000 1708.82000000 1709.15515680 1.22455026 785 1520365800 2018.03.06 19:50 1707.76000000 1707.39000000 1707.24000000 1707.89000000 1708.98704663 1.38479521 583 1520366100 2018.03.06 19:55 1707.35000000 1704.53000000 1704.49000000 1707.56000000 1708.56256599 1.90042326 734 1520366400 2018.03.06 20:00 1704.60000000 1705.15000000 1704.48000000 1705.61000000 1708.23755971 2.08060122 498 1520366700 2018.03.06 20:05 1705.10000000 1704.70000000 1704.02000000 1705.14000000 1707.90064926 2.27459796 315 1520367000 2018.03.06 20:10 1704.65000000 1703.37000000 1703.21000000 1704.72000000 1707.46915885 2.56219360 318 1520367300 2018.03.06 20:15 1703.33000000 1704.78000000 1703.12000000 1704.97000000 1707.21304849 2.60370270 279 1520367600 2018.03.06 20:20 1704.86000000 1705.14000000 1704.69000000 1705.29000000 1707.01561530 2.54964028 244 1520367900 2018.03.06 20:25 1705.15000000 1706.15000000 1704.64000000 1706.15000000 1706.93317575 2.48623969 246 1520368200 2018.03.06 20:30 1706.03000000 1706.47000000 1705.58000000 1706.76000000 1706.88906377 2.36899723 208 1520368500 2018.03.06 20:35 1706.52000000 1706.47000000 1706.06000000 1706.62000000 1706.84915294 2.26755304 157 1520368800 2018.03.06 20:40 1706.43000000 1706.31000000 1706.00000000 1706.78000000 1706.79780504 2.13735172 148 1520369100 2018.03.06 20:45 1706.19000000 1707.38000000 1706.19000000 1707.56000000 1706.85325218 2.04892264 192 1520369400 2018.03.06 20:50 1707.38000000 1706.96000000 1706.68000000 1707.40000000 1706.86341864 1.99080563 152 1520369700 2018.03.06 20:55 1706.97000000 1706.78000000 1706.20000000 1707.08000000 1706.85547400 1.89737048 200 1520370000 2018.03.06 21:00 1706.84000000 1706.59000000 1706.49000000 1707.30000000 1706.83019077 1.78654685 169 1520370300 2018.03.06 21:05 1706.64000000 1706.96000000 1706.50000000 1707.45000000 1706.84255355 1.63553987 155 1520370600 2018.03.06 21:10 1706.96000000 1707.09000000 1706.76000000 1707.28000000 1706.86611988 1.51063223 128 1520370900 2018.03.06 21:15 1707.14000000 1707.24000000 1707.09000000 1707.47000000 1706.90172751 1.41120606 158 1520371200 2018.03.06 21:20 1707.32000000 1706.65000000 1706.38000000 1708.10000000 1706.87775346 1.34021398 197 1520371500 2018.03.06 21:25 1706.72000000 1707.22000000 1706.55000000 1707.38000000 1706.91034837 1.34281910 114 1520371800 2018.03.06 21:30 1707.30000000 1707.36000000 1707.05000000 1707.54000000 1706.95317233 1.36654331 104 1520372100 2018.03.06 21:35 1707.31000000 1707.22000000 1707.08000000 1707.45000000 1706.97858449 1.26936224 118 1520372400 2018.03.06 21:40 1707.27000000 1707.50000000 1706.91000000 1707.52000000 1707.02824311 1.23123074 105 1520372700 2018.03.06 21:45 1707.46000000 1707.09000000 1707.01000000 1707.78000000 1707.03412472 1.11843780 110 1520373000 2018.03.06 21:50 1707.05000000 1706.95000000 1706.82000000 1707.43000000 1707.02611284 0.75823815 131 1520373300 2018.03.06 21:55 1706.90000000 1706.74000000 1706.55000000 1707.21000000 1706.99886400 0.56206989 180 1520373600 2018.03.06 22:00 1706.77000000 1707.35000000 1706.68000000 1707.42000000 1707.03230552 0.39426398 145 1520373900 2018.03.06 22:05 1707.29000000 1707.16000000 1706.70000000 1707.33000000 1707.04446690 0.34480446 119 1520374200 2018.03.06 22:10 1707.22000000 1707.93000000 1706.87000000 1707.93000000 1707.12880339 0.38496622 128 1520374500 2018.03.06 22:15 1707.88000000 1707.44000000 1707.15000000 1708.06000000 1707.15844116 0.36628254 106 1520374800 2018.03.06 22:20 1707.50000000 1707.25000000 1707.25000000 1707.71000000 1707.16716105 0.31453896 79 1520375100 2018.03.06 22:25 1707.29000000 1707.07000000 1706.67000000 1707.38000000 1707.15790762 0.31063382 120 1520375400 2018.03.06 22:30 1707.09000000 1706.74000000 1706.52000000 1707.09000000 1707.11810689 0.31867747 77 1520375700 2018.03.06 22:35 1706.78000000 1706.67000000 1706.43000000 1706.83000000 1707.07543004 0.32725254 141 1520376000 2018.03.06 22:40 1706.59000000 1706.62000000 1706.50000000 1707.03000000 1707.03205575 0.33283634 125 1520376300 2018.03.06 22:45 1706.66000000 1706.06000000 1706.06000000 1706.67000000 1706.93947902 0.41581020 146 1520376600 2018.03.06 22:50 1706.01000000 1705.71000000 1705.65000000 1706.13000000 1706.82238578 0.52428901 111 1520376900 2018.03.06 22:55 1705.76000000 1706.16000000 1705.52000000 1706.18000000 1706.75930142 0.55451174 294 1520377200 2018.03.06 23:00 1706.16000000 1705.72000000 1705.54000000 1706.26000000 1706.66032033 0.63098940 91 1520377500 2018.03.06 23:05 1705.70000000 1706.02000000 1705.65000000 1706.02000000 1706.59933744 0.65450425 77 1520377800 2018.03.06 23:10 1706.07000000 1705.64000000 1705.63000000 1706.08000000 1706.50797197 0.69405020 45 1520378100 2018.03.06 23:15 1705.52000000 1705.56000000 1705.47000000 1705.70000000 1706.41768893 0.73383667 31 1520378400 2018.03.06 23:20 1705.52000000 1705.58000000 1705.52000000 1705.70000000 1706.33790903 0.73903908 34 1520378700 2018.03.06 23:25 1705.64000000 1705.76000000 1705.60000000 1706.01000000 1706.28287007 0.74577684 47 1520379000 2018.03.06 23:30 1705.60000000 1705.55000000 1705.38000000 1706.04000000 1706.21307292 0.76622608 185 1520379300 2018.03.06 23:35 1705.57000000 1705.06000000 1705.04000000 1705.60000000 1706.10325645 0.82606361 197 1520379600 2018.03.06 23:40 1705.04000000 1704.82000000 1704.74000000 1705.17000000 1705.98104155 0.85553413 88 1520379900 2018.03.06 23:45 1704.82000000 1704.91000000 1704.58000000 1704.96000000 1705.87903760 0.87018697 180 1520380200 2018.03.06 23:50 1704.93000000 1704.55000000 1704.47000000 1705.25000000 1705.75246259 0.81719833 173 1520380500 2018.03.06 23:55 1704.57000000 1704.46000000 1704.35000000 1705.14000000 1705.62937091 0.79667661 227 1520384400 2018.03.07 01:00 1711.61000000 1718.44000000 1710.77000000 1719.12000000 1706.84943083 2.90291351 1000 1520384700 2018.03.07 01:05 1718.47000000 1718.36000000 1716.29000000 1718.74000000 1707.94567551 4.01213920 964 1520385000 2018.03.07 01:10 1718.30000000 1717.77000000 1716.87000000 1718.50000000 1708.88132546 4.75543341 992 1520385300 2018.03.07 01:15 1717.68000000 1715.61000000 1715.55000000 1717.71000000 1709.52215161 5.12627627 709 1520385600 2018.03.07 01:20 1715.64000000 1715.56000000 1714.47000000 1715.86000000 1710.09718479 5.41680987 348 1520385900 2018.03.07 01:25 1715.58000000 1716.82000000 1715.55000000 1717.11000000 1710.73745290 5.72065018 187 1520386200 2018.03.07 01:30 1716.77000000 1717.07000000 1715.82000000 1717.49000000 1711.34055263 5.94629767 285 1520386500 2018.03.07 01:35 1717.02000000 1719.34000000 1716.84000000 1719.99000000 1712.10240476 6.29611392 278 1520386800 2018.03.07 01:40 1719.29000000 1719.85000000 1717.99000000 1720.02000000 1712.84027097 6.55882161 454 1520387100 2018.03.07 01:45 1719.90000000 1721.57000000 1719.90000000 1722.08000000 1713.67167374 6.87262870 416 1520387400 2018.03.07 01:50 1721.57000000 1719.71000000 1719.67000000 1721.57000000 1714.24675243 6.90788923 298 1520387700 2018.03.07 01:55 1719.65000000 1719.84000000 1719.46000000 1720.60000000 1714.77944267 6.86211602 130 1520388000 2018.03.07 02:00 1719.93000000 1718.99000000 1718.84000000 1720.39000000 1715.18044813 6.69092780 344 1520388300 2018.03.07 02:05 1719.06000000 1720.93000000 1718.78000000 1721.56000000 1715.72802450 6.56295917 443 1520388600 2018.03.07 02:10 1720.98000000 1720.16000000 1720.04000000 1721.61000000 1716.15011741 6.28541607 316 1520388900 2018.03.07 02:15 1720.16000000 1720.85000000 1719.10000000 1720.93000000 1716.59772527 5.90030184 433 1520389200 2018.03.07 02:20 1720.81000000 1719.33000000 1719.20000000 1720.87000000 1716.85794191 5.31624401 269 1520389500 2018.03.07 02:25 1719.22000000 1718.57000000 1717.74000000 1719.89000000 1717.02099506 4.59616651 237 1520389800 2018.03.07 02:30 1718.44000000 1719.23000000 1717.74000000 1720.51000000 1717.23137649 3.62946601 635 1520390100 2018.03.07 02:35 1719.23000000 1720.54000000 1718.86000000 1721.40000000 1717.54648349 2.14374832 446 1520390400 2018.03.07 02:40 1720.54000000 1717.86000000 1717.63000000 1720.64000000 1717.57634220 2.11679837 429 1520390700 2018.03.07 02:45 1717.76000000 1717.68000000 1717.48000000 1718.42000000 1717.58621437 2.10364924 176 1520391000 2018.03.07 02:50 1717.64000000 1718.63000000 1717.41000000 1718.63000000 1717.68562253 2.05558117 190 1520391300 2018.03.07 02:55 1718.55000000 1716.53000000 1716.38000000 1718.55000000 1717.57556324 2.08994331 220 1520391600 2018.03.07 03:00 1716.49000000 1714.63000000 1714.48000000 1716.94000000 1717.29503341 2.32894554 377 1520391900 2018.03.07 03:05 1714.58000000 1714.96000000 1713.86000000 1715.23000000 1717.07264927 2.53182622 309 1520392200 2018.03.07 03:10 1715.01000000 1713.95000000 1713.40000000 1715.01000000 1716.77525410 2.81581043 195 1520392500 2018.03.07 03:15 1713.87000000 1714.24000000 1713.78000000 1715.05000000 1716.53380133 2.96063734 299 1520392800 2018.03.07 03:20 1714.28000000 1712.88000000 1712.88000000 1714.74000000 1716.18582025 3.17208442 285 1520393100 2018.03.07 03:25 1713.01000000 1712.80000000 1711.56000000 1713.07000000 1715.86336118 3.19559778 276 1520393400 2018.03.07 03:30 1712.73000000 1712.52000000 1712.29000000 1713.35000000 1715.54494583 3.31951508 248 1520393700 2018.03.07 03:35 1712.57000000 1710.98000000 1710.24000000 1712.66000000 1715.11018909 3.52566958 316 1520394000 2018.03.07 03:40 1711.05000000 1711.29000000 1710.39000000 1711.42000000 1714.74636155 3.67405415 203 1520394300 2018.03.07 03:45 1711.19000000 1711.97000000 1711.19000000 1712.17000000 1714.48194617 3.56293633 152 1520394600 2018.03.07 03:50 1711.92000000 1711.47000000 1711.31000000 1712.41000000 1714.19509415 3.49693304 262 1520394900 2018.03.07 03:55 1711.47000000 1709.58000000 1709.56000000 1711.65000000 1713.75556138 3.45890701 375 1520395200 2018.03.07 04:00 1709.70000000 1710.48000000 1709.65000000 1710.70000000 1713.44360315 3.39605869 262 1520395500 2018.03.07 04:05 1710.54000000 1711.24000000 1710.44000000 1711.58000000 1713.23373618 3.28819214 142 1520395800 2018.03.07 04:10 1711.10000000 1712.28000000 1710.90000000 1712.28000000 1713.14290416 3.02913879 161 1520396100 2018.03.07 04:15 1712.32000000 1712.66000000 1711.71000000 1712.84000000 1713.09691329 2.54561407 253 1520396400 2018.03.07 04:20 1712.64000000 1712.36000000 1712.16000000 1712.70000000 1713.02673107 2.32082803 148 1520396700 2018.03.07 04:25 1712.31000000 1712.37000000 1711.66000000 1712.37000000 1712.96418526 2.07655847 117 1520397000 2018.03.07 04:30 1712.41000000 1713.34000000 1712.36000000 1713.53000000 1712.99997714 1.65515495 241 1520397300 2018.03.07 04:35 1713.24000000 1713.33000000 1713.10000000 1713.91000000 1713.03140789 1.46848686 170 1520397600 2018.03.07 04:40 1713.28000000 1712.93000000 1712.56000000 1713.50000000 1713.02174999 1.42011718 347 1520397900 2018.03.07 04:45 1712.88000000 1711.75000000 1711.66000000 1712.88000000 1712.90063095 1.31546844 163 1520398200 2018.03.07 04:50 1711.75000000 1711.82000000 1711.44000000 1712.15000000 1712.79771371 1.25800069 142 1520398500 2018.03.07 04:55 1711.73000000 1710.82000000 1710.34000000 1711.78000000 1712.60936003 1.17805447 217 1520398800 2018.03.07 05:00 1710.73000000 1710.03000000 1709.94000000 1710.80000000 1712.36370669 1.17473308 160 1520399100 2018.03.07 05:05 1710.00000000 1710.33000000 1709.82000000 1711.01000000 1712.17002034 1.16145384 280 1520399400 2018.03.07 05:10 1710.39000000 1710.38000000 1709.38000000 1710.54000000 1711.99954221 1.15226385 370 1520399700 2018.03.07 05:15 1710.43000000 1710.12000000 1709.58000000 1710.53000000 1711.82053819 1.14691767 238 1520400000 2018.03.07 05:20 1710.17000000 1710.39000000 1710.00000000 1710.54000000 1711.68429646 1.15330853 182 1520400300 2018.03.07 05:25 1710.39000000 1710.14000000 1710.02000000 1710.69000000 1711.53722061 1.17500616 154 1520400600 2018.03.07 05:30 1710.26000000 1711.09000000 1709.92000000 1711.37000000 1711.49462817 1.17394790 184 1520400900 2018.03.07 05:35 1711.04000000 1711.75000000 1710.90000000 1712.10000000 1711.51894929 1.09517263 133 1520401200 2018.03.07 05:40 1711.79000000 1711.58000000 1711.01000000 1711.91000000 1711.52476365 1.07026166 122 1520401500 2018.03.07 05:45 1711.63000000 1711.11000000 1710.94000000 1711.66000000 1711.48526235 1.07326697 107 1520401800 2018.03.07 05:50 1711.18000000 1711.15000000 1710.80000000 1711.34000000 1711.45333260 1.06120033 112 1520402100 2018.03.07 05:55 1711.14000000 1710.72000000 1710.72000000 1711.19000000 1711.38349140 1.03645483 71 1520402400 2018.03.07 06:00 1710.80000000 1710.90000000 1710.48000000 1710.96000000 1711.33744460 1.01632174 63 1520402700 2018.03.07 06:05 1710.83000000 1710.31000000 1710.29000000 1710.84000000 1711.23959273 1.00745331 79 1520403000 2018.03.07 06:10 1710.36000000 1709.99000000 1709.88000000 1710.42000000 1711.12058390 0.91498804 59 1520403300 2018.03.07 06:15 1709.92000000 1710.49000000 1709.80000000 1710.65000000 1711.06052829 0.76741117 81 1520403600 2018.03.07 06:20 1710.54000000 1711.10000000 1710.54000000 1711.36000000 1711.06428750 0.64516335 142 1520403900 2018.03.07 06:25 1711.05000000 1710.76000000 1710.66000000 1711.40000000 1711.03530774 0.61637742 70 1520404200 2018.03.07 06:30 1710.78000000 1709.78000000 1709.73000000 1710.78000000 1710.91575462 0.59107533 64 1520404500 2018.03.07 06:35 1709.73000000 1709.17000000 1708.98000000 1710.09000000 1710.74949228 0.64197889 142 1520404800 2018.03.07 06:40 1709.12000000 1709.30000000 1708.88000000 1709.31000000 1710.61144539 0.67023066 65 1520405100 2018.03.07 06:45 1709.19000000 1708.25000000 1708.12000000 1709.62000000 1710.38654583 0.83086510 191 1520405400 2018.03.07 06:50 1708.13000000 1707.94000000 1707.61000000 1708.61000000 1710.15354147 1.00225044 185 1520405700 2018.03.07 06:55 1707.99000000 1707.86000000 1707.47000000 1708.28000000 1709.93510895 1.15354656 103 1520406000 2018.03.07 07:00 1707.77000000 1708.36000000 1707.48000000 1708.43000000 1709.78509857 1.22987616 79 1520406300 2018.03.07 07:05 1708.40000000 1708.87000000 1708.40000000 1709.22000000 1709.69794633 1.26388488 54 1520406600 2018.03.07 07:10 1708.81000000 1708.54000000 1708.42000000 1709.17000000 1709.58766572 1.27417085 136 1520406900 2018.03.07 07:15 1708.49000000 1709.41000000 1707.75000000 1709.42000000 1709.57074518 1.18240574 183 1520407200 2018.03.07 07:20 1709.35000000 1709.61000000 1709.16000000 1709.73000000 1709.57448373 1.09338681 91 1520407500 2018.03.07 07:25 1709.62000000 1710.27000000 1709.34000000 1710.59000000 1709.64072338 1.04767933 87 1520407800 2018.03.07 07:30 1710.22000000 1709.77000000 1709.64000000 1710.47000000 1709.65303544 0.99320939 102 1520408100 2018.03.07 07:35 1709.84000000 1710.02000000 1709.51000000 1710.25000000 1709.68798444 0.97249640 104 1520408400 2018.03.07 07:40 1709.90000000 1710.54000000 1709.90000000 1711.29000000 1709.76912878 0.97104579 232 1520408700 2018.03.07 07:45 1710.48000000 1708.90000000 1708.87000000 1710.53000000 1709.68635461 0.95891240 164 1520409000 2018.03.07 07:50 1708.95000000 1708.85000000 1708.60000000 1709.35000000 1709.60670179 0.95337892 152 1520409300 2018.03.07 07:55 1708.80000000 1708.13000000 1707.93000000 1708.80000000 1709.46606353 0.95102456 118 1520409600 2018.03.07 08:00 1708.08000000 1708.22000000 1707.16000000 1708.22000000 1709.34739081 0.88448896 204 1520409900 2018.03.07 08:05 1708.29000000 1708.45000000 1708.17000000 1708.69000000 1709.26192502 0.82023686 112 1520410200 2018.03.07 08:10 1708.45000000 1708.13000000 1708.12000000 1708.74000000 1709.15412263 0.81448148 178 1520410500 2018.03.07 08:15 1708.20000000 1708.04000000 1707.45000000 1708.46000000 1709.04801572 0.82281924 454 1520410800 2018.03.07 08:20 1708.11000000 1708.16000000 1707.71000000 1708.39000000 1708.96344279 0.82534440 221 1520411100 2018.03.07 08:25 1708.21000000 1707.94000000 1707.78000000 1708.48000000 1708.86597205 0.82816142 144 1520411400 2018.03.07 08:30 1707.84000000 1709.14000000 1707.78000000 1709.60000000 1708.89206995 0.80479899 333 1520411700 2018.03.07 08:35 1709.10000000 1710.09000000 1709.10000000 1710.84000000 1709.00615853 0.81300234 311 1520412000 2018.03.07 08:40 1710.09000000 1709.22000000 1709.22000000 1710.33000000 1709.02652438 0.80152218 282 1520412300 2018.03.07 08:45 1709.19000000 1708.18000000 1707.96000000 1709.52000000 1708.94590301 0.82226620 183 1520412600 2018.03.07 08:50 1708.22000000 1708.13000000 1707.77000000 1708.75000000 1708.86819796 0.84225745 191 1520412900 2018.03.07 08:55 1708.20000000 1708.63000000 1708.05000000 1708.85000000 1708.84551244 0.83693929 228 1520413200 2018.03.07 09:00 1708.58000000 1708.45000000 1708.01000000 1708.93000000 1708.80784459 0.82571370 252 1520413500 2018.03.07 09:05 1708.60000000 1707.97000000 1707.80000000 1708.87000000 1708.72804987 0.77898909 275 1520413800 2018.03.07 09:10 1707.92000000 1708.56000000 1707.92000000 1708.73000000 1708.71204512 0.74358000 161 1520414100 2018.03.07 09:15 1708.59000000 1708.98000000 1708.34000000 1709.11000000 1708.73756463 0.68958099 209 1520414400 2018.03.07 09:20 1709.03000000 1708.66000000 1708.33000000 1709.23000000 1708.73017752 0.55726292 265 1520414700 2018.03.07 09:25 1708.70000000 1708.63000000 1708.46000000 1709.12000000 1708.72063681 0.55302345 209 1520415000 2018.03.07 09:30 1708.58000000 1708.72000000 1708.36000000 1708.96000000 1708.72057616 0.55224457 167 1520415300 2018.03.07 09:35 1708.76000000 1707.39000000 1707.07000000 1708.76000000 1708.59385462 0.57644009 247 1520415600 2018.03.07 09:40 1707.29000000 1707.79000000 1707.17000000 1707.93000000 1708.51729704 0.58602830 185 1520415900 2018.03.07 09:45 1707.75000000 1708.25000000 1707.61000000 1708.36000000 1708.49184018 0.58664262 180 1520416200 2018.03.07 09:50 1708.30000000 1707.33000000 1707.20000000 1708.50000000 1708.38118873 0.63237090 204 1520416500 2018.03.07 09:55 1707.27000000 1706.41000000 1706.26000000 1707.38000000 1708.19345647 0.77777810 195 1520416800 2018.03.07 10:00 1706.48000000 1705.45000000 1705.13000000 1706.62000000 1707.93217490 1.02508911 447 1520417100 2018.03.07 10:05 1705.50000000 1704.88000000 1704.51000000 1705.60000000 1707.64149158 1.29055028 348 1520417400 2018.03.07 10:10 1704.93000000 1704.86000000 1704.39000000 1705.35000000 1707.37658762 1.45244482 309 1520417700 2018.03.07 10:15 1704.82000000 1704.09000000 1703.94000000 1704.93000000 1707.06357927 1.57319276 385 1520418000 2018.03.07 10:20 1704.15000000 1705.10000000 1704.06000000 1705.34000000 1706.87657172 1.60225129 217 1520418300 2018.03.07 10:25 1705.15000000 1705.95000000 1705.12000000 1706.35000000 1706.78832680 1.60999637 235 1520418600 2018.03.07 10:30 1705.85000000 1706.38000000 1705.73000000 1706.63000000 1706.74943853 1.59312281 202 1520418900 2018.03.07 10:35 1706.43000000 1707.10000000 1706.37000000 1707.20000000 1706.78282534 1.53250495 178 1520419200 2018.03.07 10:40 1707.04000000 1706.43000000 1706.43000000 1707.27000000 1706.74922292 1.49263224 203 1520419500 2018.03.07 10:45 1706.47000000 1706.25000000 1706.05000000 1706.52000000 1706.70167788 1.47605529 170 1520419800 2018.03.07 10:50 1706.20000000 1706.49000000 1706.01000000 1706.71000000 1706.68151809 1.41807917 165 1520420100 2018.03.07 10:55 1706.49000000 1707.01000000 1706.35000000 1707.38000000 1706.71280208 1.32461748 190 1520420400 2018.03.07 11:00 1706.96000000 1706.60000000 1706.55000000 1707.08000000 1706.70205902 1.24996172 143 1520420700 2018.03.07 11:05 1706.73000000 1706.32000000 1706.18000000 1706.73000000 1706.66567245 1.16880625 187 1520421000 2018.03.07 11:10 1706.27000000 1706.81000000 1706.23000000 1706.92000000 1706.67941793 1.07942335 284 1520421300 2018.03.07 11:15 1706.85000000 1707.17000000 1706.52000000 1707.29000000 1706.72614003 1.08924237 301 1520421600 2018.03.07 11:20 1707.13000000 1707.74000000 1707.02000000 1707.99000000 1706.82269812 1.12556033 270 1520421900 2018.03.07 11:25 1707.78000000 1707.40000000 1707.04000000 1707.82000000 1706.87767926 1.11510311 247 1520422200 2018.03.07 11:30 1707.44000000 1707.60000000 1707.24000000 1708.13000000 1706.94647171 1.15898653 247 1520422500 2018.03.07 11:35 1707.69000000 1708.31000000 1707.35000000 1708.35000000 1707.07633154 1.25753423 251 1520422800 2018.03.07 11:40 1708.37000000 1707.64000000 1707.64000000 1708.43000000 1707.13001425 1.23656491 182 1520423100 2018.03.07 11:45 1707.58000000 1707.60000000 1707.41000000 1708.07000000 1707.17477480 1.15440687 250 1520423400 2018.03.07 11:50 1707.48000000 1707.87000000 1707.35000000 1708.12000000 1707.24098673 1.06951069 411 1520423700 2018.03.07 11:55 1708.00000000 1708.46000000 1707.87000000 1708.54000000 1707.35708323 0.88796425 117 1520424000 2018.03.07 12:00 1708.46000000 1708.34000000 1707.87000000 1708.46000000 1707.45069435 0.79069555 169 1520424300 2018.03.07 12:05 1708.30000000 1707.11000000 1706.87000000 1708.44000000 1707.41824727 0.71079342 158 1520424600 2018.03.07 12:10 1707.14000000 1706.72000000 1706.65000000 1707.15000000 1707.35174753 0.67642649 296 1520424900 2018.03.07 12:15 1706.74000000 1706.67000000 1706.59000000 1707.17000000 1707.28681919 0.68237771 206 1520425200 2018.03.07 12:20 1706.72000000 1706.32000000 1706.29000000 1706.77000000 1707.19474117 0.68710901 338 1520425500 2018.03.07 12:25 1706.39000000 1705.90000000 1705.89000000 1706.40000000 1707.07143249 0.72718508 391 1520425800 2018.03.07 12:30 1706.03000000 1705.44000000 1704.93000000 1706.07000000 1706.91605797 0.83306404 716 1520426100 2018.03.07 12:35 1705.46000000 1705.24000000 1705.19000000 1705.88000000 1706.75643340 0.95205256 403 1520426400 2018.03.07 12:40 1705.08000000 1705.43000000 1703.82000000 1705.71000000 1706.63010641 1.03527065 459 1520426700 2018.03.07 12:45 1705.44000000 1705.05000000 1704.92000000 1705.60000000 1706.47962008 1.14369158 272 1520427000 2018.03.07 12:50 1705.10000000 1705.01000000 1704.87000000 1705.36000000 1706.33965627 1.23859251 237 1520427300 2018.03.07 12:55 1705.05000000 1705.30000000 1704.79000000 1705.47000000 1706.24064138 1.28305556 136 1520427600 2018.03.07 13:00 1705.26000000 1705.65000000 1705.21000000 1705.69000000 1706.18438982 1.26523772 174 1520427900 2018.03.07 13:05 1705.62000000 1706.14000000 1705.03000000 1706.18000000 1706.18016222 1.23712853 242 1520428200 2018.03.07 13:10 1706.25000000 1705.69000000 1705.09000000 1706.32000000 1706.13348011 1.21376691 263 1520428500 2018.03.07 13:15 1705.64000000 1705.82000000 1705.38000000 1705.84000000 1706.10362486 1.12084598 181 1520428800 2018.03.07 13:20 1705.82000000 1705.99000000 1705.64000000 1706.15000000 1706.09280344 1.06911903 260 1520429100 2018.03.07 13:25 1706.05000000 1706.12000000 1705.93000000 1706.40000000 1706.09539359 1.01432336 168 1520429400 2018.03.07 13:30 1706.07000000 1704.55000000 1704.06000000 1706.13000000 1705.94821325 0.99918297 341 1520429700 2018.03.07 13:35 1704.64000000 1704.13000000 1703.88000000 1704.82000000 1705.77505008 0.91520456 194 1520430000 2018.03.07 13:40 1704.08000000 1703.88000000 1703.76000000 1704.30000000 1705.59456912 0.81270314 217 1520430300 2018.03.07 13:45 1703.94000000 1704.04000000 1703.55000000 1704.57000000 1705.44651492 0.80432488 241 1520430600 2018.03.07 13:50 1704.00000000 1704.56000000 1703.62000000 1704.68000000 1705.36208493 0.77161236 439 1520430900 2018.03.07 13:55 1704.56000000 1704.71000000 1704.23000000 1704.88000000 1705.29998160 0.72170846 244 1520431200 2018.03.07 14:00 1704.78000000 1704.16000000 1703.79000000 1704.86000000 1705.19141192 0.71482639 447 1520431500 2018.03.07 14:05 1704.20000000 1704.14000000 1703.95000000 1704.46000000 1705.09127746 0.72343102 363 1520431800 2018.03.07 14:10 1704.20000000 1703.61000000 1703.48000000 1704.25000000 1704.95020341 0.78110535 354 1520432100 2018.03.07 14:15 1703.58000000 1703.52000000 1702.91000000 1703.86000000 1704.81399356 0.84039680 404 1520432400 2018.03.07 14:20 1703.56000000 1704.42000000 1703.43000000 1704.42000000 1704.77647037 0.83501593 265 1520432700 2018.03.07 14:25 1704.31000000 1703.68000000 1703.64000000 1704.67000000 1704.67204462 0.87192460 162 1520433000 2018.03.07 14:30 1703.65000000 1703.78000000 1703.57000000 1704.24000000 1704.58708799 0.89741968 206 1520433300 2018.03.07 14:35 1703.82000000 1703.04000000 1703.04000000 1703.84000000 1704.43974627 0.95900306 177 1520433600 2018.03.07 14:40 1703.08000000 1703.20000000 1702.72000000 1703.36000000 1704.32167520 0.97045716 201 1520433900 2018.03.07 14:45 1703.10000000 1703.89000000 1703.10000000 1704.02000000 1704.28056328 0.88854961 253 1520434200 2018.03.07 14:50 1703.94000000 1703.86000000 1703.75000000 1704.39000000 1704.24050963 0.83581994 242 1520434500 2018.03.07 14:55 1703.87000000 1704.42000000 1703.72000000 1704.51000000 1704.25760395 0.76003706 342 1520434800 2018.03.07 15:00 1704.48000000 1704.50000000 1704.33000000 1704.85000000 1704.28068929 0.66170926 276 1520435100 2018.03.07 15:05 1704.53000000 1704.98000000 1704.18000000 1705.14000000 1704.34729031 0.57258667 530 1520435400 2018.03.07 15:10 1705.03000000 1703.95000000 1703.71000000 1705.35000000 1704.30945314 0.55733468 486 1520435700 2018.03.07 15:15 1703.93000000 1704.26000000 1702.74000000 1704.94000000 1704.30474332 0.55364600 919 1520436000 2018.03.07 15:20 1704.22000000 1702.35000000 1702.10000000 1704.88000000 1704.11857729 0.62644494 733 1520436300 2018.03.07 15:25 1702.46000000 1702.09000000 1702.03000000 1703.12000000 1703.92537945 0.73058025 390 1520436600 2018.03.07 15:30 1702.08000000 1703.68000000 1701.88000000 1704.22000000 1703.90200998 0.71544937 1043 1520436900 2018.03.07 15:35 1703.65000000 1703.45000000 1703.25000000 1704.06000000 1703.85896141 0.69146259 487 1520437200 2018.03.07 15:40 1703.53000000 1703.66000000 1703.40000000 1704.06000000 1703.84001270 0.68615811 327 1520437500 2018.03.07 15:45 1703.61000000 1704.07000000 1703.60000000 1704.28000000 1703.86191625 0.68896539 646 1520437800 2018.03.07 15:50 1704.08000000 1704.21000000 1703.95000000 1704.44000000 1703.89506709 0.69716884 269 1520438100 2018.03.07 15:55 1704.15000000 1704.31000000 1703.95000000 1704.82000000 1703.93458451 0.70532594 275 1520438400 2018.03.07 16:00 1704.36000000 1703.98000000 1703.93000000 1704.83000000 1703.93890979 0.69804452 308 1520438700 2018.03.07 16:05 1703.90000000 1703.15000000 1703.06000000 1704.17000000 1703.86377553 0.70072395 382 1520439000 2018.03.07 16:10 1703.20000000 1702.72000000 1702.66000000 1703.44000000 1703.75484452 0.72784225 318 1520439300 2018.03.07 16:15 1702.78000000 1702.31000000 1702.18000000 1702.78000000 1703.61724028 0.77408930 119 1520439600 2018.03.07 16:20 1702.35000000 1703.16000000 1702.17000000 1703.27000000 1703.57369359 0.77827544 220 1520439900 2018.03.07 16:25 1703.21000000 1703.67000000 1703.05000000 1703.73000000 1703.58286563 0.77463544 263 1520440200 2018.03.07 16:30 1703.67000000 1701.65000000 1701.13000000 1703.87000000 1703.39878319 0.89268651 728 1520440500 2018.03.07 16:35 1701.69000000 1701.21000000 1701.00000000 1702.23000000 1703.19032765 1.00742417 890 1520440800 2018.03.07 16:40 1701.24000000 1699.24000000 1698.95000000 1701.37000000 1702.81410597 1.33668782 589 1520441100 2018.03.07 16:45 1699.29000000 1698.93000000 1698.15000000 1699.58000000 1702.44419111 1.56036663 558 1520441400 2018.03.07 16:50 1698.85000000 1699.51000000 1697.96000000 1699.72000000 1702.16474434 1.70473386 438 1520441700 2018.03.07 16:55 1699.46000000 1699.76000000 1698.67000000 1699.80000000 1701.93572107 1.76510031 397 1520442000 2018.03.07 17:00 1699.80000000 1700.34000000 1699.28000000 1700.82000000 1701.78374763 1.83151680 710 1520442300 2018.03.07 17:05 1700.27000000 1701.31000000 1700.25000000 1701.57000000 1701.73862881 1.84445853 583 1520442600 2018.03.07 17:10 1701.36000000 1701.73000000 1700.41000000 1702.09000000 1701.73780702 1.79282177 444 1520442900 2018.03.07 17:15 1701.65000000 1701.55000000 1701.17000000 1702.04000000 1701.71992064 1.75497384 537 1520443200 2018.03.07 17:20 1701.57000000 1701.24000000 1700.56000000 1701.97000000 1701.67421391 1.70939559 547 1520443500 2018.03.07 17:25 1701.32000000 1701.53000000 1700.26000000 1701.86000000 1701.66047925 1.62451670 722 1520443800 2018.03.07 17:30 1701.65000000 1699.70000000 1699.36000000 1701.65000000 1701.47376694 1.58108554 837 1520444100 2018.03.07 17:35 1699.65000000 1699.85000000 1699.18000000 1700.28000000 1701.31912247 1.48592498 719 1520444400 2018.03.07 17:40 1699.78000000 1699.11000000 1698.85000000 1700.11000000 1701.10872986 1.42936675 556 1520444700 2018.03.07 17:45 1699.06000000 1700.12000000 1698.72000000 1700.23000000 1701.01456511 1.36352961 722 1520445000 2018.03.07 17:50 1700.10000000 1699.49000000 1699.14000000 1700.15000000 1700.86936843 1.33424500 772 1520445300 2018.03.07 17:55 1699.54000000 1699.33000000 1699.30000000 1700.34000000 1700.72276191 1.32050624 586 1520445600 2018.03.07 18:00 1699.33000000 1698.60000000 1698.23000000 1699.64000000 1700.52059411 1.25689127 762 1520445900 2018.03.07 18:05 1698.52000000 1698.57000000 1697.85000000 1699.34000000 1700.33482324 1.08010442 1251 1520446200 2018.03.07 18:10 1698.66000000 1698.91000000 1698.06000000 1699.05000000 1700.19912579 1.05337491 921 1520446500 2018.03.07 18:15 1698.82000000 1699.45000000 1698.31000000 1699.67000000 1700.12778048 1.02513359 586 1520446800 2018.03.07 18:20 1699.37000000 1697.79000000 1697.62000000 1699.61000000 1699.90513472 1.09846359 1075 1520447100 2018.03.07 18:25 1697.74000000 1698.12000000 1697.38000000 1698.50000000 1699.73512189 1.14531177 883 1520447400 2018.03.07 18:30 1698.07000000 1698.04000000 1697.71000000 1698.75000000 1699.57368171 1.21503806 1035 1520447700 2018.03.07 18:35 1698.14000000 1697.72000000 1697.43000000 1698.19000000 1699.39714059 1.30218083 823 1520448000 2018.03.07 18:40 1697.71000000 1697.55000000 1696.75000000 1697.86000000 1699.22122244 1.37253684 852 1520448300 2018.03.07 18:45 1697.45000000 1697.78000000 1697.03000000 1698.01000000 1699.08396316 1.34629142 918 1520448600 2018.03.07 18:50 1697.88000000 1697.09000000 1696.53000000 1697.88000000 1698.89406191 1.30178237 835 1520448900 2018.03.07 18:55 1697.17000000 1698.82000000 1696.87000000 1698.92000000 1698.88700839 1.15884257 1303 1520449200 2018.03.07 19:00 1698.82000000 1700.02000000 1698.38000000 1700.50000000 1698.99491236 1.06936185 1283 1520449500 2018.03.07 19:05 1700.10000000 1700.70000000 1699.60000000 1700.95000000 1699.15730166 1.02220328 1180 1520449800 2018.03.07 19:10 1700.70000000 1701.72000000 1700.60000000 1702.88000000 1699.40136816 1.23477663 776 1520450100 2018.03.07 19:15 1701.80000000 1701.17000000 1700.33000000 1702.00000000 1699.56980929 1.35385174 500 1520450400 2018.03.07 19:20 1701.18000000 1700.82000000 1700.74000000 1701.92000000 1699.68887507 1.42436213 336 1520450700 2018.03.07 19:25 1700.96000000 1699.86000000 1699.86000000 1701.46000000 1699.70517269 1.42869582 227 1520451000 2018.03.07 19:30 1699.81000000 1700.07000000 1699.81000000 1700.44000000 1699.73991814 1.44510252 177 1520451300 2018.03.07 19:35 1700.02000000 1700.15000000 1699.43000000 1700.44000000 1699.77897356 1.46154973 175 1520451600 2018.03.07 19:40 1700.11000000 1699.84000000 1699.63000000 1700.74000000 1699.78478560 1.43995426 208 1520451900 2018.03.07 19:45 1699.92000000 1699.42000000 1699.33000000 1699.97000000 1699.75004411 1.40375352 146 1520452200 2018.03.07 19:50 1699.49000000 1699.31000000 1698.57000000 1699.56000000 1699.70813515 1.38080045 281 1520452500 2018.03.07 19:55 1699.27000000 1698.96000000 1698.49000000 1699.27000000 1699.63688418 1.36773491 250 1520452800 2018.03.07 20:00 1698.91000000 1700.00000000 1698.78000000 1700.07000000 1699.67146664 1.31424021 453 1520453100 2018.03.07 20:05 1700.07000000 1700.54000000 1699.85000000 1700.64000000 1699.75418411 1.29741100 222 1520453400 2018.03.07 20:10 1700.50000000 1701.22000000 1699.86000000 1701.71000000 1699.89378562 1.30219518 291 1520453700 2018.03.07 20:15 1701.22000000 1700.70000000 1700.38000000 1701.76000000 1699.97056794 1.23054386 277 1520454000 2018.03.07 20:20 1700.66000000 1701.24000000 1700.46000000 1701.71000000 1700.09146623 1.14727706 343 1520454300 2018.03.07 20:25 1701.32000000 1698.86000000 1698.82000000 1701.58000000 1699.97418373 1.05981513 316 1520454600 2018.03.07 20:30 1698.92000000 1698.50000000 1698.37000000 1699.06000000 1699.83378528 0.93266315 255 1520454900 2018.03.07 20:35 1698.54000000 1699.29000000 1698.52000000 1699.34000000 1699.78199621 0.93034056 189 1520455200 2018.03.07 20:40 1699.23000000 1698.95000000 1698.88000000 1699.55000000 1699.70275847 0.97396017 155 1520455500 2018.03.07 20:45 1699.06000000 1698.11000000 1698.10000000 1699.12000000 1699.55106719 1.05813099 217 1520455800 2018.03.07 20:50 1698.05000000 1697.68000000 1697.60000000 1698.26000000 1699.37287032 1.07545375 110 1520456100 2018.03.07 20:55 1697.62000000 1697.15000000 1697.00000000 1697.93000000 1699.16116838 1.16404621 119 1520456400 2018.03.07 21:00 1697.20000000 1696.31000000 1695.97000000 1697.25000000 1698.88962854 1.33317316 242 1520456700 2018.03.07 21:05 1696.26000000 1696.57000000 1695.51000000 1696.84000000 1698.66871153 1.46978803 150 1520457000 2018.03.07 21:10 1696.53000000 1695.85000000 1695.71000000 1696.53000000 1698.40026281 1.63494501 132 1520457300 2018.03.07 21:15 1695.91000000 1696.18000000 1695.67000000 1696.21000000 1698.18880921 1.71822495 101 1520457600 2018.03.07 21:20 1696.22000000 1695.59000000 1695.26000000 1696.55000000 1697.94130357 1.83837174 149 1520457900 2018.03.07 21:25 1695.64000000 1694.30000000 1694.19000000 1696.01000000 1697.59451276 2.06841936 301 1520458200 2018.03.07 21:30 1694.18000000 1694.79000000 1694.06000000 1695.03000000 1697.32741630 2.19852859 336 1520458500 2018.03.07 21:35 1694.74000000 1694.52000000 1694.29000000 1694.87000000 1697.06004332 2.32978526 151 1520458800 2018.03.07 21:40 1694.57000000 1694.00000000 1693.46000000 1694.61000000 1696.76861063 2.41153355 282 1520459100 2018.03.07 21:45 1693.93000000 1693.39000000 1692.89000000 1694.42000000 1696.44683818 2.45570556 447 1520459400 2018.03.07 21:50 1693.45000000 1693.04000000 1691.89000000 1693.45000000 1696.12237741 2.40298052 333 1520459700 2018.03.07 21:55 1693.00000000 1693.23000000 1692.40000000 1693.62000000 1695.84691289 2.31545059 331 1520460000 2018.03.07 22:00 1693.26000000 1693.17000000 1692.59000000 1693.45000000 1695.59196881 2.09645697 231 1520460300 2018.03.07 22:05 1693.11000000 1692.83000000 1692.23000000 1693.39000000 1695.32892416 2.08665117 213 1520460600 2018.03.07 22:10 1692.88000000 1692.35000000 1692.07000000 1692.95000000 1695.04521710 2.09666070 185 1520460900 2018.03.07 22:15 1692.27000000 1693.12000000 1692.14000000 1693.32000000 1694.86186309 1.92825213 167 1520461200 2018.03.07 22:20 1693.15000000 1693.49000000 1692.99000000 1693.61000000 1694.73120946 1.72429900 132 1520461500 2018.03.07 22:25 1693.51000000 1693.18000000 1693.04000000 1693.71000000 1694.58347522 1.57707037 109 1520461800 2018.03.07 22:30 1693.14000000 1693.26000000 1692.64000000 1693.80000000 1694.45742997 1.42960359 211 1520462100 2018.03.07 22:35 1693.23000000 1692.54000000 1692.54000000 1693.28000000 1694.27481759 1.32763169 132 1520462400 2018.03.07 22:40 1692.41000000 1692.53000000 1692.19000000 1692.92000000 1694.10864448 1.26870329 140 1520462700 2018.03.07 22:45 1692.36000000 1692.67000000 1692.07000000 1692.73000000 1693.97163072 1.14777322 109 1520463000 2018.03.07 22:50 1692.61000000 1693.01000000 1692.49000000 1693.04000000 1693.88004685 1.05835015 107 1520463300 2018.03.07 22:55 1693.11000000 1693.30000000 1692.76000000 1693.45000000 1693.82480429 0.90783520 332 1520463600 2018.03.07 23:00 1693.36000000 1694.06000000 1692.82000000 1694.52000000 1693.84720388 0.83270654 196 1520463900 2018.03.07 23:05 1694.12000000 1694.35000000 1694.05000000 1694.49000000 1693.89508922 0.86401029 76 1520464200 2018.03.07 23:10 1694.23000000 1694.94000000 1694.23000000 1695.04000000 1693.99460454 0.93789883 67 1520464500 2018.03.07 23:15 1694.89000000 1694.98000000 1694.69000000 1695.04000000 1694.08845172 1.01983777 61 1520464800 2018.03.07 23:20 1695.07000000 1694.89000000 1694.84000000 1695.22000000 1694.16478965 1.08637938 55 1520465100 2018.03.07 23:25 1694.84000000 1694.51000000 1694.22000000 1694.84000000 1694.19766683 1.09670674 55 1520465400 2018.03.07 23:30 1693.92000000 1693.06000000 1692.99000000 1693.97000000 1694.08931761 1.02727021 148 1520465700 2018.03.07 23:35 1693.04000000 1692.96000000 1692.78000000 1693.53000000 1693.98176355 0.97894188 201 1520466000 2018.03.07 23:40 1692.95000000 1692.66000000 1692.49000000 1693.14000000 1693.85588131 0.94382040 180 1520466300 2018.03.07 23:45 1692.70000000 1692.91000000 1692.53000000 1692.95000000 1693.76579737 0.90323105 158 1520466600 2018.03.07 23:50 1692.82000000 1693.13000000 1692.66000000 1693.46000000 1693.70524524 0.83938468 183 1520466900 2018.03.07 23:55 1693.11000000 1693.36000000 1693.01000000 1693.39000000 1693.67236474 0.82479953 158 1520470800 2018.03.08 01:00 1695.12000000 1695.95000000 1694.83000000 1696.25000000 1693.88928239 1.00550348 406 1520471100 2018.03.08 01:05 1695.91000000 1695.44000000 1695.42000000 1696.11000000 1694.03696978 1.08457742 155 1520471400 2018.03.08 01:10 1695.39000000 1696.20000000 1695.39000000 1696.29000000 1694.24297266 1.22076154 154 1520471700 2018.03.08 01:15 1696.13000000 1696.00000000 1695.91000000 1696.46000000 1694.41030859 1.26241834 75 1520472000 2018.03.08 01:20 1695.98000000 1695.76000000 1695.62000000 1696.05000000 1694.53885063 1.25570532 62 1520472300 2018.03.08 01:25 1695.75000000 1695.50000000 1695.45000000 1695.81000000 1694.63038867 1.22130421 32 1520472600 2018.03.08 01:30 1695.56000000 1694.21000000 1694.19000000 1695.56000000 1694.59035165 1.16317358 92 1520472900 2018.03.08 01:35 1694.17000000 1693.74000000 1693.72000000 1694.30000000 1694.50936578 1.13425948 64 1520473200 2018.03.08 01:40 1693.83000000 1693.18000000 1693.06000000 1693.97000000 1694.38275952 1.16177741 64 1520473500 2018.03.08 01:45 1693.09000000 1693.04000000 1692.88000000 1693.30000000 1694.25487766 1.20015881 53 1520473800 2018.03.08 01:50 1693.01000000 1692.42000000 1692.31000000 1693.14000000 1694.08012740 1.26287795 83 1520474100 2018.03.08 01:55 1692.41000000 1692.20000000 1691.64000000 1692.41000000 1693.90106765 1.32458976 199 1520474400 2018.03.08 02:00 1692.18000000 1692.51000000 1691.70000000 1692.63000000 1693.76858502 1.35257702 186 1520474700 2018.03.08 02:05 1692.57000000 1691.69000000 1691.37000000 1692.74000000 1693.57062454 1.43807096 180 1520475000 2018.03.08 02:10 1691.60000000 1692.76000000 1691.56000000 1692.88000000 1693.49342220 1.45818723 128 1520475300 2018.03.08 02:15 1692.70000000 1692.92000000 1692.33000000 1693.00000000 1693.43881056 1.47061139 95 1520475600 2018.03.08 02:20 1693.07000000 1693.84000000 1692.86000000 1693.85000000 1693.47701908 1.45305651 125 1520475900 2018.03.08 02:25 1693.79000000 1694.00000000 1693.43000000 1694.29000000 1693.52682679 1.43877227 98 1520476200 2018.03.08 02:30 1693.90000000 1692.13000000 1691.37000000 1693.90000000 1693.39379567 1.50380661 494 1520476500 2018.03.08 02:35 1692.20000000 1692.35000000 1691.68000000 1692.55000000 1693.29438655 1.55077566 146 1520476800 2018.03.08 02:40 1692.36000000 1693.18000000 1692.25000000 1693.36000000 1693.28349260 1.43557941 169 1520477100 2018.03.08 02:45 1693.22000000 1693.60000000 1693.16000000 1694.03000000 1693.31363616 1.34815401 125 1520477400 2018.03.08 02:50 1693.54000000 1693.41000000 1692.77000000 1693.74000000 1693.32281367 1.18301476 163 1520477700 2018.03.08 02:55 1693.27000000 1694.42000000 1693.03000000 1694.49000000 1693.42730760 1.05263896 152 1520478000 2018.03.08 03:00 1694.30000000 1694.91000000 1694.09000000 1695.02000000 1693.56851640 1.00082343 163 1520478300 2018.03.08 03:05 1694.97000000 1695.25000000 1694.69000000 1695.51000000 1693.72865770 1.03536236 131 1520478600 2018.03.08 03:10 1695.20000000 1694.81000000 1694.28000000 1695.27000000 1693.83164268 1.10183701 157 1520478900 2018.03.08 03:15 1694.84000000 1694.69000000 1694.28000000 1695.18000000 1693.91339100 1.15471178 136 1520479200 2018.03.08 03:20 1694.59000000 1694.92000000 1694.27000000 1694.97000000 1694.00925852 1.20610480 131 1520479500 2018.03.08 03:25 1695.06000000 1695.22000000 1694.79000000 1695.40000000 1694.12456723 1.26394915 103 1520479800 2018.03.08 03:30 1695.16000000 1695.56000000 1694.91000000 1695.81000000 1694.26127512 1.29808612 157 1520480100 2018.03.08 03:35 1695.49000000 1695.32000000 1695.14000000 1695.83000000 1694.36210606 1.27153231 155 1520480400 2018.03.08 03:40 1695.19000000 1695.43000000 1695.19000000 1695.75000000 1694.46381024 1.25782698 121 1520480700 2018.03.08 03:45 1695.45000000 1695.77000000 1694.99000000 1696.22000000 1694.58820927 1.16522495 212 1520481000 2018.03.08 03:50 1695.77000000 1696.16000000 1695.39000000 1696.18000000 1694.73790362 1.18091524 279 1520481300 2018.03.08 03:55 1696.13000000 1695.65000000 1695.40000000 1696.18000000 1694.82476994 1.14647712 120 1520481600 2018.03.08 04:00 1695.60000000 1695.35000000 1695.14000000 1695.74000000 1694.87479185 1.14195152 145 1520481900 2018.03.08 04:05 1695.35000000 1695.47000000 1695.18000000 1695.57000000 1694.93147834 1.14402856 94 1520482200 2018.03.08 04:10 1695.46000000 1695.22000000 1694.85000000 1695.53000000 1694.95895660 0.96261841 119 1520482500 2018.03.08 04:15 1695.28000000 1695.27000000 1694.69000000 1695.40000000 1694.98857978 0.76859614 104 1520482800 2018.03.08 04:20 1695.20000000 1695.21000000 1694.97000000 1695.29000000 1695.00966742 0.65280012 68 1520483100 2018.03.08 04:25 1695.26000000 1695.66000000 1695.22000000 1695.68000000 1695.07160385 0.57450299 144 1520483400 2018.03.08 04:30 1695.66000000 1695.32000000 1694.92000000 1695.66000000 1695.09526063 0.43100855 165 1520483700 2018.03.08 04:35 1695.21000000 1694.76000000 1694.63000000 1695.53000000 1695.06333105 0.42722810 107 1520484000 2018.03.08 04:40 1694.71000000 1695.03000000 1694.55000000 1695.31000000 1695.06015666 0.42771337 147 1520484300 2018.03.08 04:45 1694.97000000 1695.03000000 1694.91000000 1695.34000000 1695.05728460 0.42722949 113 1520484600 2018.03.08 04:50 1694.98000000 1695.33000000 1694.63000000 1695.33000000 1695.08325749 0.41266425 72 1520484900 2018.03.08 04:55 1695.34000000 1696.01000000 1695.34000000 1696.22000000 1695.17151868 0.40014471 78 1520485200 2018.03.08 05:00 1696.04000000 1696.09000000 1695.91000000 1696.51000000 1695.25899310 0.39911094 133 1520485500 2018.03.08 05:05 1696.05000000 1695.49000000 1695.27000000 1696.09000000 1695.28099375 0.39201428 205 1520485800 2018.03.08 05:10 1695.54000000 1695.80000000 1694.95000000 1695.84000000 1695.33042292 0.38361182 129 1520486100 2018.03.08 05:15 1695.78000000 1695.81000000 1695.61000000 1696.26000000 1695.37609693 0.38195200 113 1520486400 2018.03.08 05:20 1695.87000000 1695.70000000 1695.55000000 1696.02000000 1695.40694484 0.37933360 146 1520486700 2018.03.08 05:25 1695.75000000 1696.00000000 1695.54000000 1696.00000000 1695.46342628 0.38148957 71 1520487000 2018.03.08 05:30 1695.94000000 1695.01000000 1694.82000000 1695.94000000 1695.42024283 0.36491833 122 1520487300 2018.03.08 05:35 1695.07000000 1695.25000000 1695.04000000 1695.36000000 1695.40402922 0.36454748 84 1520487600 2018.03.08 05:40 1695.18000000 1695.21000000 1695.18000000 1695.58000000 1695.38555025 0.36886573 46 1520487900 2018.03.08 05:45 1695.25000000 1695.65000000 1695.25000000 1695.81000000 1695.41073594 0.37009148 56 1520488200 2018.03.08 05:50 1695.63000000 1695.80000000 1695.51000000 1695.92000000 1695.44780871 0.37362284 37 1520488500 2018.03.08 05:55 1695.75000000 1695.39000000 1695.39000000 1695.92000000 1695.44230312 0.37220635 62 1520488800 2018.03.08 06:00 1695.38000000 1695.18000000 1695.10000000 1695.53000000 1695.41732187 0.37628064 104 1520489100 2018.03.08 06:05 1695.22000000 1695.36000000 1694.86000000 1695.61000000 1695.41186264 0.37324721 107 1520489400 2018.03.08 06:10 1695.26000000 1695.03000000 1695.01000000 1695.32000000 1695.37549477 0.38732995 73 1520489700 2018.03.08 06:15 1695.08000000 1694.95000000 1694.89000000 1695.18000000 1695.33497146 0.38509987 50 1520490000 2018.03.08 06:20 1694.99000000 1694.74000000 1694.41000000 1695.18000000 1695.27830751 0.42027912 69 1520490300 2018.03.08 06:25 1694.74000000 1694.66000000 1694.44000000 1694.83000000 1695.21942108 0.46170919 49 1520490600 2018.03.08 06:30 1694.67000000 1694.66000000 1694.46000000 1694.75000000 1695.16614288 0.49917247 76 1520490900 2018.03.08 06:35 1694.67000000 1694.93000000 1694.63000000 1695.19000000 1695.14365309 0.47379319 131 1520491200 2018.03.08 06:40 1694.95000000 1695.19000000 1694.90000000 1695.34000000 1695.14806708 0.42253034 65 1520491500 2018.03.08 06:45 1695.06000000 1695.30000000 1694.82000000 1695.57000000 1695.16253688 0.41255607 102 1520491800 2018.03.08 06:50 1695.35000000 1695.69000000 1695.24000000 1695.69000000 1695.21277146 0.39366181 39 1520492100 2018.03.08 06:55 1695.64000000 1695.33000000 1695.31000000 1695.88000000 1695.22393608 0.37024657 105 1520492400 2018.03.08 07:00 1695.45000000 1695.49000000 1695.21000000 1695.66000000 1695.24927551 0.35925963 84 1520492700 2018.03.08 07:05 1695.47000000 1695.52000000 1695.47000000 1695.80000000 1695.27505879 0.32692786 82 1520493000 2018.03.08 07:10 1695.54000000 1695.21000000 1695.21000000 1695.54000000 1695.26886272 0.32097272 47 1520493300 2018.03.08 07:15 1695.26000000 1694.41000000 1694.41000000 1695.26000000 1695.18706627 0.36449865 150 1520493600 2018.03.08 07:20 1694.54000000 1695.39000000 1694.33000000 1695.44000000 1695.20639329 0.36742019 339 1520493900 2018.03.08 07:25 1695.44000000 1696.00000000 1695.10000000 1696.08000000 1695.28197488 0.40198191 133 1520494200 2018.03.08 07:30 1695.92000000 1696.08000000 1695.67000000 1696.31000000 1695.35797727 0.44087978 196 1520494500 2018.03.08 07:35 1696.04000000 1695.74000000 1695.39000000 1696.11000000 1695.39436039 0.45968573 137 1520494800 2018.03.08 07:40 1695.67000000 1695.36000000 1695.28000000 1695.73000000 1695.39108797 0.45623619 167 1520495100 2018.03.08 07:45 1695.45000000 1695.35000000 1695.26000000 1695.69000000 1695.38717483 0.45509385 369 1520495400 2018.03.08 07:50 1695.35000000 1695.09000000 1694.80000000 1695.55000000 1695.35887247 0.44546421 416 1520495700 2018.03.08 07:55 1695.09000000 1695.31000000 1695.03000000 1695.41000000 1695.35421795 0.43522014 385 1520496000 2018.03.08 08:00 1695.38000000 1695.40000000 1694.68000000 1695.50000000 1695.35857814 0.41364482 446 1520496300 2018.03.08 08:05 1695.31000000 1695.25000000 1694.71000000 1695.45000000 1695.34823737 0.38328870 403 1520496600 2018.03.08 08:10 1695.37000000 1695.67000000 1695.06000000 1695.98000000 1695.37888143 0.35645274 260 1520496900 2018.03.08 08:15 1695.74000000 1695.82000000 1695.32000000 1695.93000000 1695.42089272 0.35239600 218 1520497200 2018.03.08 08:20 1695.72000000 1696.01000000 1695.53000000 1696.25000000 1695.47699817 0.36931691 242 1520497500 2018.03.08 08:25 1695.93000000 1695.89000000 1695.73000000 1696.14000000 1695.51633168 0.37822664 167 1520497800 2018.03.08 08:30 1695.97000000 1696.03000000 1695.75000000 1696.22000000 1695.56525247 0.39625629 166 1520498100 2018.03.08 08:35 1696.09000000 1696.08000000 1695.68000000 1696.41000000 1695.61427605 0.41341099 220 1520498400 2018.03.08 08:40 1696.15000000 1696.84000000 1696.05000000 1697.05000000 1695.73101166 0.50691570 376 1520498700 2018.03.08 08:45 1696.94000000 1696.75000000 1696.52000000 1697.11000000 1695.82805817 0.57026025 422 1520499000 2018.03.08 08:50 1696.80000000 1696.79000000 1696.49000000 1697.29000000 1695.91967168 0.61047278 447 1520499300 2018.03.08 08:55 1696.84000000 1697.18000000 1696.72000000 1697.52000000 1696.03970295 0.59742180 256 1520499600 2018.03.08 09:00 1697.03000000 1696.98000000 1696.82000000 1697.59000000 1696.12925505 0.63130702 317 1520499900 2018.03.08 09:05 1697.04000000 1697.64000000 1696.96000000 1697.72000000 1696.27313552 0.74269640 194 1520500200 2018.03.08 09:10 1697.68000000 1697.75000000 1697.36000000 1698.20000000 1696.41378928 0.84510136 474 1520500500 2018.03.08 09:15 1697.80000000 1697.63000000 1697.26000000 1697.93000000 1696.52961887 0.90493086 227 1520500800 2018.03.08 09:20 1697.54000000 1697.91000000 1697.34000000 1698.08000000 1696.66108374 0.95153455 225 1520501100 2018.03.08 09:25 1697.85000000 1698.43000000 1697.80000000 1698.51000000 1696.82955196 1.02518274 182 1520501400 2018.03.08 09:30 1698.42000000 1697.91000000 1697.59000000 1698.69000000 1696.93245177 1.00141290 168 1520501700 2018.03.08 09:35 1697.87000000 1697.83000000 1697.37000000 1698.01000000 1697.01793255 0.97120347 256 1520502000 2018.03.08 09:40 1697.93000000 1698.18000000 1697.63000000 1698.32000000 1697.12860564 0.95494242 299 1520502300 2018.03.08 09:45 1698.23000000 1698.65000000 1698.14000000 1698.85000000 1697.27350034 0.93856692 229 1520502600 2018.03.08 09:50 1698.70000000 1699.16000000 1698.66000000 1699.33000000 1697.45316698 0.98119883 168 1520502900 2018.03.08 09:55 1699.11000000 1698.70000000 1698.65000000 1699.17000000 1697.57191298 0.96426606 157 1520503200 2018.03.08 10:00 1698.64000000 1698.76000000 1698.43000000 1699.02000000 1697.68506412 0.94612459 247 1520503500 2018.03.08 10:05 1698.71000000 1699.21000000 1698.38000000 1699.36000000 1697.83029611 0.92796009 210 1520503800 2018.03.08 10:10 1699.16000000 1698.71000000 1698.46000000 1699.36000000 1697.91407744 0.86064756 213 1520504100 2018.03.08 10:15 1698.76000000 1699.30000000 1698.59000000 1699.69000000 1698.04607006 0.81191704 285 1520504400 2018.03.08 10:20 1699.31000000 1700.03000000 1699.12000000 1700.14000000 1698.23501577 0.87764280 207 1520504700 2018.03.08 10:25 1700.08000000 1699.77000000 1699.37000000 1700.08000000 1698.38120474 0.87896050 129 1520505000 2018.03.08 10:30 1699.82000000 1699.97000000 1699.59000000 1700.02000000 1698.53251858 0.87388387 137 1520505300 2018.03.08 10:35 1699.87000000 1699.74000000 1699.54000000 1699.95000000 1698.64751681 0.86012930 168 1520505600 2018.03.08 10:40 1699.79000000 1699.10000000 1699.04000000 1699.79000000 1698.69061045 0.77892552 221 1520505900 2018.03.08 10:45 1699.02000000 1698.84000000 1698.46000000 1699.29000000 1698.70483802 0.74184837 423 1520506200 2018.03.08 10:50 1698.82000000 1699.23000000 1698.45000000 1699.36000000 1698.75485345 0.71149402 546 1520506500 2018.03.08 10:55 1699.21000000 1699.03000000 1698.66000000 1699.28000000 1698.78105788 0.66228284 333 1520506800 2018.03.08 11:00 1698.95000000 1698.67000000 1698.06000000 1699.01000000 1698.77048094 0.63656619 386 1520507100 2018.03.08 11:05 1698.63000000 1698.42000000 1697.67000000 1698.65000000 1698.73710180 0.64758127 538 1520507400 2018.03.08 11:10 1698.36000000 1698.45000000 1697.86000000 1698.48000000 1698.70975877 0.63538881 313 1520507700 2018.03.08 11:15 1698.50000000 1698.41000000 1697.94000000 1698.62000000 1698.68121032 0.62276956 312 1520508000 2018.03.08 11:20 1698.42000000 1698.87000000 1698.13000000 1699.04000000 1698.69919029 0.60339794 300 1520508300 2018.03.08 11:25 1698.74000000 1698.89000000 1698.37000000 1698.94000000 1698.71736264 0.59405066 333 1520508600 2018.03.08 11:30 1698.90000000 1699.10000000 1698.87000000 1699.34000000 1698.75380430 0.57164308 289 1520508900 2018.03.08 11:35 1699.06000000 1698.65000000 1698.54000000 1699.25000000 1698.74391817 0.57729742 173 1520509200 2018.03.08 11:40 1698.61000000 1699.02000000 1698.57000000 1699.26000000 1698.77021168 0.56620476 159 1520509500 2018.03.08 11:45 1699.06000000 1699.52000000 1698.91000000 1699.75000000 1698.84162009 0.54683228 147 1520509800 2018.03.08 11:50 1699.52000000 1699.62000000 1699.30000000 1699.76000000 1698.91575151 0.53941650 152 1520510100 2018.03.08 11:55 1699.67000000 1699.36000000 1699.01000000 1699.86000000 1698.95806089 0.52605656 292 1520510400 2018.03.08 12:00 1699.27000000 1699.32000000 1698.88000000 1699.41000000 1698.99253128 0.46615940 218 1520510700 2018.03.08 12:05 1699.27000000 1698.80000000 1698.56000000 1699.32000000 1698.97419497 0.43748967 209 1520511000 2018.03.08 12:10 1698.84000000 1698.94000000 1698.62000000 1698.98000000 1698.97093831 0.37689051 203 1520511300 2018.03.08 12:15 1698.98000000 1699.21000000 1698.79000000 1699.25000000 1698.99370609 0.34026232 242 1520511600 2018.03.08 12:20 1699.21000000 1699.09000000 1698.98000000 1699.34000000 1699.00287694 0.34082163 129 1520511900 2018.03.08 12:25 1699.11000000 1699.15000000 1698.66000000 1699.27000000 1699.01688866 0.34138313 138 1520512200 2018.03.08 12:30 1699.05000000 1699.45000000 1698.69000000 1699.68000000 1699.05813736 0.35618726 320 1520512500 2018.03.08 12:35 1699.45000000 1698.94000000 1698.73000000 1699.53000000 1699.04688618 0.35526180 362 1520512800 2018.03.08 12:40 1698.92000000 1698.91000000 1698.66000000 1699.19000000 1699.03384940 0.34518052 273 1520513100 2018.03.08 12:45 1698.90000000 1699.23000000 1698.83000000 1699.24000000 1699.05253041 0.31954517 274 1520513400 2018.03.08 12:50 1699.23000000 1698.86000000 1698.78000000 1699.35000000 1699.03419418 0.29440996 179 1520513700 2018.03.08 12:55 1698.85000000 1698.96000000 1698.67000000 1698.98000000 1699.02712807 0.26148370 166 1520514000 2018.03.08 13:00 1698.96000000 1699.68000000 1698.89000000 1699.70000000 1699.08930635 0.28089662 266 1520514300 2018.03.08 13:05 1699.66000000 1698.56000000 1698.45000000 1699.80000000 1699.03889622 0.31049881 220 1520514600 2018.03.08 13:10 1698.65000000 1699.29000000 1698.42000000 1699.32000000 1699.06281086 0.30933093 244 1520514900 2018.03.08 13:15 1699.24000000 1699.42000000 1699.15000000 1699.51000000 1699.09682888 0.29605205 114 1520515200 2018.03.08 13:20 1699.48000000 1699.57000000 1699.16000000 1699.78000000 1699.14189279 0.30301677 109 1520515500 2018.03.08 13:25 1699.62000000 1699.32000000 1699.26000000 1699.86000000 1699.15885538 0.29174690 207 1520515800 2018.03.08 13:30 1699.27000000 1699.40000000 1699.10000000 1699.68000000 1699.18182154 0.27797270 223 1520516100 2018.03.08 13:35 1699.40000000 1698.71000000 1698.49000000 1699.40000000 1699.13688615 0.29174957 249 1520516400 2018.03.08 13:40 1698.75000000 1698.58000000 1698.46000000 1699.34000000 1699.08384938 0.31339894 218 1520516700 2018.03.08 13:45 1698.67000000 1698.67000000 1698.51000000 1699.28000000 1699.04443515 0.32456750 135 1520517000 2018.03.08 13:50 1698.74000000 1698.36000000 1698.32000000 1698.86000000 1698.97925085 0.36816085 160 1520517300 2018.03.08 13:55 1698.41000000 1698.53000000 1698.14000000 1698.95000000 1698.93646506 0.38663557 201 1520517600 2018.03.08 14:00 1698.44000000 1698.22000000 1698.12000000 1698.64000000 1698.86823029 0.43128254 285 1520517900 2018.03.08 14:05 1698.16000000 1698.40000000 1698.11000000 1698.76000000 1698.82363693 0.45005089 271 1520518200 2018.03.08 14:10 1698.36000000 1697.66000000 1697.46000000 1698.46000000 1698.71281436 0.52129542 176 1520518500 2018.03.08 14:15 1697.61000000 1697.44000000 1697.36000000 1697.79000000 1698.59159395 0.61904341 141 1520518800 2018.03.08 14:20 1697.44000000 1697.33000000 1697.16000000 1697.61000000 1698.47144214 0.70745763 212 1520519100 2018.03.08 14:25 1697.35000000 1697.27000000 1696.93000000 1697.48000000 1698.35701908 0.76749156 156 1520519400 2018.03.08 14:30 1697.26000000 1697.42000000 1696.99000000 1697.51000000 1698.26777917 0.81291264 169 1520519700 2018.03.08 14:35 1697.37000000 1697.69000000 1697.37000000 1697.75000000 1698.21275258 0.82431984 123 1520520000 2018.03.08 14:40 1697.66000000 1698.21000000 1696.62000000 1698.27000000 1698.21249043 0.75628195 305 1520520300 2018.03.08 14:45 1698.20000000 1698.94000000 1697.08000000 1699.84000000 1698.28177706 0.75380717 1047 1520520600 2018.03.08 14:50 1698.98000000 1698.37000000 1698.12000000 1699.50000000 1698.29017924 0.71852932 549 1520520900 2018.03.08 14:55 1698.42000000 1697.65000000 1697.51000000 1698.77000000 1698.22920979 0.69013094 398 1520521200 2018.03.08 15:00 1697.76000000 1697.71000000 1697.59000000 1698.35000000 1698.17976124 0.63153523 432 1520521500 2018.03.08 15:05 1697.75000000 1697.92000000 1697.10000000 1697.92000000 1698.15502207 0.57884054 442 1520521800 2018.03.08 15:10 1697.89000000 1697.87000000 1697.53000000 1698.18000000 1698.12787711 0.50647728 303 1520522100 2018.03.08 15:15 1697.84000000 1698.46000000 1697.84000000 1698.47000000 1698.15950786 0.50196335 488 1520522400 2018.03.08 15:20 1698.42000000 1698.75000000 1698.30000000 1699.24000000 1698.21574521 0.52609045 364 1520522700 2018.03.08 15:25 1698.70000000 1697.31000000 1697.27000000 1699.14000000 1698.12948376 0.52293953 294 1520523000 2018.03.08 15:30 1697.33000000 1698.96000000 1697.27000000 1699.72000000 1698.20858055 0.57547064 1111 1520523300 2018.03.08 15:35 1699.00000000 1698.71000000 1698.43000000 1699.56000000 1698.25633478 0.59949046 654 1520523600 2018.03.08 15:40 1698.77000000 1697.93000000 1697.93000000 1699.04000000 1698.22525528 0.59133742 605 1520523900 2018.03.08 15:45 1697.97000000 1698.15000000 1697.56000000 1698.62000000 1698.21808811 0.58743478 914 1520524200 2018.03.08 15:50 1698.02000000 1699.07000000 1698.02000000 1699.08000000 1698.29922257 0.63115317 566 1520524500 2018.03.08 15:55 1699.01000000 1698.85000000 1698.55000000 1699.21000000 1698.35167757 0.63029436 452 1520524800 2018.03.08 16:00 1698.78000000 1698.51000000 1697.83000000 1698.89000000 1698.36675589 0.59288399 633 1520525100 2018.03.08 16:05 1698.46000000 1697.85000000 1697.81000000 1699.08000000 1698.31754105 0.54069589 500 1520525400 2018.03.08 16:10 1697.92000000 1698.12000000 1697.87000000 1698.91000000 1698.29872761 0.50188963 408 1520525700 2018.03.08 16:15 1698.07000000 1698.17000000 1697.54000000 1698.24000000 1698.28646784 0.48350289 348 1520526000 2018.03.08 16:20 1698.12000000 1697.85000000 1697.31000000 1698.39000000 1698.24489948 0.49226774 475 1520526300 2018.03.08 16:25 1697.80000000 1698.04000000 1697.39000000 1698.16000000 1698.22538524 0.46838529 586 1520526600 2018.03.08 16:30 1698.03000000 1695.48000000 1695.32000000 1698.53000000 1697.96391998 0.76240321 652 1520526900 2018.03.08 16:35 1695.42000000 1694.64000000 1693.12000000 1695.49000000 1697.64735617 1.09525177 1112 1520527200 2018.03.08 16:40 1694.70000000 1694.48000000 1693.52000000 1694.70000000 1697.34570320 1.36291139 530 1520527500 2018.03.08 16:45 1694.53000000 1695.08000000 1694.31000000 1695.33000000 1697.12992195 1.50334812 468 1520527800 2018.03.08 16:50 1694.97000000 1695.76000000 1694.36000000 1695.85000000 1696.99945319 1.56278962 343 1520528100 2018.03.08 16:55 1695.71000000 1695.82000000 1695.26000000 1696.43000000 1696.88712431 1.58193910 751 1520528400 2018.03.08 17:00 1695.79000000 1695.40000000 1693.88000000 1695.84000000 1696.74549343 1.59713097 1393 1520528700 2018.03.08 17:05 1695.36000000 1694.10000000 1693.86000000 1695.41000000 1696.49354167 1.76096323 857 1520529000 2018.03.08 17:10 1694.06000000 1694.47000000 1693.57000000 1694.92000000 1696.30082342 1.77934475 718 1520529300 2018.03.08 17:15 1694.53000000 1694.78000000 1694.23000000 1694.85000000 1696.15598309 1.76270160 531 1520529600 2018.03.08 17:20 1694.79000000 1694.44000000 1694.09000000 1694.89000000 1695.99255613 1.79465305 435 1520529900 2018.03.08 17:25 1694.48000000 1695.22000000 1694.35000000 1695.32000000 1695.91897936 1.75200029 537 1520530200 2018.03.08 17:30 1695.18000000 1694.42000000 1694.15000000 1695.46000000 1695.77621942 1.65832665 529 1520530500 2018.03.08 17:35 1694.54000000 1695.48000000 1694.26000000 1695.52000000 1695.74800804 1.51331374 772 1520530800 2018.03.08 17:40 1695.61000000 1695.28000000 1694.93000000 1695.73000000 1695.70343585 1.38609864 944 1520531100 2018.03.08 17:45 1695.25000000 1696.04000000 1695.05000000 1696.29000000 1695.73548958 1.30413766 721 1520531400 2018.03.08 17:50 1696.07000000 1695.91000000 1695.82000000 1696.91000000 1695.75210962 1.19359869 551 1520531700 2018.03.08 17:55 1696.02000000 1695.81000000 1695.57000000 1696.39000000 1695.75762299 1.06591419 1129 1520532000 2018.03.08 18:00 1695.80000000 1695.60000000 1695.15000000 1695.93000000 1695.74261127 0.95151167 1303 1520532300 2018.03.08 18:05 1695.54000000 1696.10000000 1695.01000000 1696.30000000 1695.77664830 0.82758816 973 1520532600 2018.03.08 18:10 1696.20000000 1697.16000000 1695.98000000 1697.16000000 1695.90839608 0.95878526 793 1520532900 2018.03.08 18:15 1697.04000000 1697.61000000 1696.89000000 1697.89000000 1696.07045359 1.07660786 662 1520533200 2018.03.08 18:20 1697.71000000 1697.06000000 1697.04000000 1698.08000000 1696.16469611 1.08786843 354 1520533500 2018.03.08 18:25 1697.06000000 1697.16000000 1696.87000000 1697.69000000 1696.25948696 1.12909085 391 1520533800 2018.03.08 18:30 1697.08000000 1697.35000000 1697.08000000 1697.60000000 1696.36334534 1.19844368 396 1520534100 2018.03.08 18:35 1697.35000000 1696.62000000 1695.32000000 1697.41000000 1696.38778864 1.20536828 765 1520534400 2018.03.08 18:40 1696.65000000 1697.12000000 1696.32000000 1697.34000000 1696.45752306 1.22707379 752 1520534700 2018.03.08 18:45 1697.06000000 1696.31000000 1696.21000000 1697.33000000 1696.44347324 1.10279615 745 1520535000 2018.03.08 18:50 1696.23000000 1696.44000000 1696.23000000 1696.96000000 1696.44314246 1.01054442 572 1520535300 2018.03.08 18:55 1696.34000000 1696.18000000 1695.65000000 1696.52000000 1696.41808127 0.93438324 486 1520535600 2018.03.08 19:00 1696.10000000 1696.01000000 1695.73000000 1696.40000000 1696.37921639 0.82081513 426 1520535900 2018.03.08 19:05 1696.02000000 1695.92000000 1695.76000000 1696.28000000 1696.33548149 0.78117806 352 1520536200 2018.03.08 19:10 1695.98000000 1696.47000000 1694.65000000 1696.63000000 1696.34829278 0.65320400 1169 1520536500 2018.03.08 19:15 1696.55000000 1696.53000000 1696.41000000 1697.48000000 1696.36559823 0.62286660 813 1520536800 2018.03.08 19:20 1696.41000000 1696.85000000 1695.79000000 1697.02000000 1696.41173173 0.57388413 452 1520537100 2018.03.08 19:25 1696.84000000 1696.51000000 1696.29000000 1697.09000000 1696.42109061 0.56628453 590 1520537400 2018.03.08 19:30 1696.42000000 1696.90000000 1695.84000000 1696.99000000 1696.46670103 0.55332445 755 1520537700 2018.03.08 19:35 1696.98000000 1696.58000000 1696.03000000 1696.98000000 1696.47749141 0.53100731 531 1520538000 2018.03.08 19:40 1696.71000000 1696.80000000 1696.50000000 1697.16000000 1696.50820651 0.48675184 637 1520538300 2018.03.08 19:45 1696.90000000 1696.91000000 1696.54000000 1697.23000000 1696.54647256 0.47072128 672 1520538600 2018.03.08 19:50 1697.03000000 1699.05000000 1696.91000000 1699.22000000 1696.78490374 0.66560616 1102 1520538900 2018.03.08 19:55 1699.00000000 1698.07000000 1697.82000000 1699.44000000 1696.90729386 0.70183281 766 1520539200 2018.03.08 20:00 1698.09000000 1698.18000000 1697.97000000 1698.89000000 1697.02850397 0.76768306 421 1520539500 2018.03.08 20:05 1698.18000000 1697.96000000 1697.71000000 1698.50000000 1697.11721788 0.80980556 242 1520539800 2018.03.08 20:10 1698.00000000 1697.72000000 1697.61000000 1698.50000000 1697.17462570 0.83246115 207 1520540100 2018.03.08 20:15 1697.78000000 1697.61000000 1696.79000000 1697.87000000 1697.21608992 0.83832677 477 1520540400 2018.03.08 20:20 1697.53000000 1698.27000000 1697.48000000 1698.36000000 1697.31646231 0.89362894 446 1520540700 2018.03.08 20:25 1698.35000000 1698.58000000 1697.61000000 1698.64000000 1697.43679923 0.93584007 589 1520541000 2018.03.08 20:30 1698.65000000 1697.67000000 1697.01000000 1698.67000000 1697.45900883 0.91549817 270 1520541300 2018.03.08 20:35 1697.62000000 1697.91000000 1697.55000000 1698.32000000 1697.50196037 0.88310247 244 1520541600 2018.03.08 20:40 1698.04000000 1697.92000000 1697.69000000 1698.14000000 1697.54177367 0.82787804 228 1520541900 2018.03.08 20:45 1697.96000000 1698.31000000 1697.74000000 1698.43000000 1697.61493808 0.76746056 131 1520542200 2018.03.08 20:50 1698.35000000 1698.45000000 1698.02000000 1698.63000000 1697.69446779 0.74887628 115 1520542500 2018.03.08 20:55 1698.49000000 1698.98000000 1698.41000000 1699.04000000 1697.81689943 0.75777427 101 1520542800 2018.03.08 21:00 1698.93000000 1699.91000000 1698.88000000 1699.93000000 1698.01624234 0.86449769 216 1520543100 2018.03.08 21:05 1699.86000000 1699.64000000 1699.56000000 1700.38000000 1698.17088592 0.87904846 196 1520543400 2018.03.08 21:10 1699.64000000 1699.30000000 1699.08000000 1699.64000000 1698.27842060 0.87347087 115 1520543700 2018.03.08 21:15 1699.24000000 1699.11000000 1698.85000000 1699.39000000 1698.35761864 0.80831816 71 1520544000 2018.03.08 21:20 1699.12000000 1698.80000000 1698.70000000 1699.19000000 1698.39975019 0.73388269 95 1520544300 2018.03.08 21:25 1698.82000000 1698.55000000 1698.23000000 1698.82000000 1698.41405970 0.65275937 150 1520544600 2018.03.08 21:30 1698.51000000 1698.44000000 1698.31000000 1699.12000000 1698.41653020 0.63690037 181 1520544900 2018.03.08 21:35 1698.44000000 1697.79000000 1697.68000000 1698.44000000 1698.35686066 0.65377085 96 1520545200 2018.03.08 21:40 1697.89000000 1697.31000000 1697.27000000 1698.17000000 1698.25715965 0.70815513 96 1520545500 2018.03.08 21:45 1697.36000000 1697.25000000 1696.99000000 1697.53000000 1698.16123968 0.76143680 375 1520545800 2018.03.08 21:50 1697.22000000 1697.58000000 1696.96000000 1697.84000000 1698.10588352 0.78294909 404 1520546100 2018.03.08 21:55 1697.58000000 1697.53000000 1696.75000000 1697.64000000 1698.05103747 0.80543620 451 1520546400 2018.03.08 22:00 1697.61000000 1696.49000000 1696.40000000 1697.80000000 1697.90236724 0.92583230 382 1520546700 2018.03.08 22:05 1696.53000000 1696.79000000 1696.31000000 1696.90000000 1697.79642750 0.98361543 506 1520547000 2018.03.08 22:10 1696.85000000 1696.62000000 1696.23000000 1696.92000000 1697.68438678 1.06023396 281 1520547300 2018.03.08 22:15 1696.62000000 1696.40000000 1696.28000000 1696.71000000 1697.56206423 1.14477999 355 1520547600 2018.03.08 22:20 1696.40000000 1696.27000000 1696.21000000 1696.71000000 1697.43901050 1.22662208 279 1520547900 2018.03.08 22:25 1696.37000000 1696.11000000 1695.70000000 1696.50000000 1697.31243807 1.29579891 204 1520548200 2018.03.08 22:30 1696.20000000 1696.18000000 1695.82000000 1696.52000000 1697.20458682 1.33606422 170 1520548500 2018.03.08 22:35 1696.23000000 1696.97000000 1696.01000000 1696.99000000 1697.18224522 1.28479786 197 1520548800 2018.03.08 22:40 1696.88000000 1697.46000000 1696.48000000 1697.59000000 1697.20869806 1.12465934 172 1520549100 2018.03.08 22:45 1697.52000000 1697.75000000 1697.20000000 1698.42000000 1697.26025062 0.98146439 193 1520549400 2018.03.08 22:50 1697.69000000 1697.39000000 1696.96000000 1697.75000000 1697.27260771 0.86849256 311 1520549700 2018.03.08 22:55 1697.46000000 1697.20000000 1697.14000000 1697.84000000 1697.26569269 0.76511082 203 1520550000 2018.03.08 23:00 1697.15000000 1696.40000000 1696.40000000 1697.34000000 1697.18324576 0.69899504 139 1520550300 2018.03.08 23:05 1696.45000000 1696.27000000 1696.17000000 1696.81000000 1697.09626998 0.64367889 97 1520550600 2018.03.08 23:10 1696.21000000 1696.82000000 1696.09000000 1696.94000000 1697.06995855 0.56546292 132 1520550900 2018.03.08 23:15 1696.88000000 1697.61000000 1696.68000000 1697.66000000 1697.12139107 0.57138285 66 1520551200 2018.03.08 23:20 1697.57000000 1697.77000000 1697.46000000 1697.84000000 1697.18316335 0.60958136 61 1520551500 2018.03.08 23:25 1697.74000000 1698.04000000 1697.45000000 1698.04000000 1697.26476684 0.66894194 58 1520551800 2018.03.08 23:30 1697.77000000 1697.34000000 1697.08000000 1697.79000000 1697.27193190 0.66862990 215 1520552100 2018.03.08 23:35 1697.31000000 1697.88000000 1697.26000000 1697.88000000 1697.32984315 0.70601894 137 1520552400 2018.03.08 23:40 1697.89000000 1698.31000000 1697.89000000 1698.31000000 1697.42319142 0.75284576 68 1520552700 2018.03.08 23:45 1698.30000000 1698.06000000 1697.90000000 1698.30000000 1697.48383986 0.77764494 123 1520553000 2018.03.08 23:50 1698.04000000 1697.98000000 1697.75000000 1698.07000000 1697.53109320 0.77961192 155 1520553300 2018.03.08 23:55 1698.00000000 1697.55000000 1697.47000000 1698.00000000 1697.53289385 0.73810213 85 1520557200 2018.03.09 01:00 1697.59000000 1696.70000000 1696.55000000 1697.65000000 1697.45357063 0.68367677 601 1520557500 2018.03.09 01:05 1696.74000000 1696.79000000 1696.67000000 1697.41000000 1697.39037342 0.62187202 103 1520557800 2018.03.09 01:10 1696.76000000 1696.69000000 1696.38000000 1697.00000000 1697.32367119 0.58045719 72 1520558100 2018.03.09 01:15 1696.84000000 1696.96000000 1696.49000000 1697.44000000 1697.28903584 0.58327415 118 1520558400 2018.03.09 01:20 1696.96000000 1696.52000000 1696.28000000 1696.96000000 1697.21579433 0.61278725 87 1520558700 2018.03.09 01:25 1696.45000000 1696.34000000 1696.13000000 1696.64000000 1697.13238535 0.63959663 73 1520559000 2018.03.09 01:30 1696.29000000 1695.61000000 1695.45000000 1696.40000000 1696.98739627 0.73855150 120 1520559300 2018.03.09 01:35 1695.68000000 1695.29000000 1695.15000000 1696.22000000 1696.82573948 0.85586094 101 1520559600 2018.03.09 01:40 1695.22000000 1695.18000000 1695.06000000 1695.36000000 1696.66900239 0.96618088 88 1520559900 2018.03.09 01:45 1695.17000000 1695.02000000 1694.63000000 1695.31000000 1696.51195454 1.07979135 160 1520560200 2018.03.09 01:50 1695.07000000 1695.11000000 1694.98000000 1695.38000000 1696.37843506 1.16800658 146 1520560500 2018.03.09 01:55 1695.09000000 1695.51000000 1694.99000000 1695.93000000 1696.29572696 1.17962682 78 1520560800 2018.03.09 02:00 1695.58000000 1696.25000000 1695.50000000 1696.44000000 1696.29137201 1.13406843 160 1520561100 2018.03.09 02:05 1696.16000000 1695.02000000 1695.02000000 1696.17000000 1696.17028896 1.13161884 174 1520561400 2018.03.09 02:10 1695.14000000 1695.73000000 1694.62000000 1695.94000000 1696.12835668 1.11577877 223 1520561700 2018.03.09 02:15 1695.67000000 1696.04000000 1695.23000000 1696.51000000 1696.11994176 1.04663977 231 1520562000 2018.03.09 02:20 1696.08000000 1695.22000000 1694.91000000 1696.24000000 1696.03423302 0.95578016 166 1520562300 2018.03.09 02:25 1695.27000000 1695.25000000 1695.18000000 1695.67000000 1695.95954416 0.86326202 129 1520562600 2018.03.09 02:30 1695.31000000 1695.50000000 1695.13000000 1695.99000000 1695.91577805 0.74134821 168 1520562900 2018.03.09 02:35 1695.34000000 1695.71000000 1695.27000000 1695.82000000 1695.89618014 0.64411854 89 1520563200 2018.03.09 02:40 1695.61000000 1695.50000000 1695.30000000 1696.11000000 1695.85844870 0.61784169 133 1520563500 2018.03.09 02:45 1695.52000000 1694.94000000 1694.74000000 1695.61000000 1695.77097739 0.59591309 322 1520563800 2018.03.09 02:50 1694.85000000 1693.88000000 1693.43000000 1695.02000000 1695.59088431 0.66102093 487 1520564100 2018.03.09 02:55 1693.83000000 1694.59000000 1693.29000000 1694.69000000 1695.49556199 0.60663852 351 1520564400 2018.03.09 03:00 1694.63000000 1694.25000000 1693.83000000 1695.17000000 1695.37693704 0.60005911 836 1520564700 2018.03.09 03:05 1694.23000000 1693.46000000 1693.08000000 1694.69000000 1695.19437161 0.67006911 596 1520565000 2018.03.09 03:10 1693.40000000 1693.05000000 1693.00000000 1693.61000000 1694.99014574 0.80174798 216 1520565300 2018.03.09 03:15 1693.10000000 1692.82000000 1692.51000000 1693.18000000 1694.78346519 0.93800584 257 1520565600 2018.03.09 03:20 1692.88000000 1692.86000000 1692.41000000 1693.16000000 1694.60027803 1.04464440 235 1520565900 2018.03.09 03:25 1692.81000000 1692.77000000 1692.34000000 1692.87000000 1694.42596584 1.14267532 126 1520566200 2018.03.09 03:30 1692.72000000 1693.20000000 1692.25000000 1693.35000000 1694.30920719 1.18595100 374 1520566500 2018.03.09 03:35 1693.18000000 1692.30000000 1692.02000000 1693.34000000 1694.11785412 1.27047206 388 1520566800 2018.03.09 03:40 1692.33000000 1692.68000000 1692.14000000 1693.09000000 1693.98091563 1.24175781 243 1520567100 2018.03.09 03:45 1692.67000000 1693.16000000 1692.30000000 1693.40000000 1693.90273319 1.24640301 370 1520567400 2018.03.09 03:50 1693.15000000 1692.63000000 1692.57000000 1693.27000000 1693.78152051 1.22618807 306 1520567700 2018.03.09 03:55 1692.58000000 1692.49000000 1692.43000000 1692.89000000 1693.65851856 1.16394824 493 1520568000 2018.03.09 04:00 1692.47000000 1692.55000000 1692.04000000 1692.78000000 1693.55294536 1.14450025 285 1520568300 2018.03.09 04:05 1692.48000000 1692.61000000 1692.08000000 1692.97000000 1693.46314104 1.10336992 455 1520568600 2018.03.09 04:10 1692.63000000 1693.25000000 1692.48000000 1693.33000000 1693.44284189 1.00574674 237 1520568900 2018.03.09 04:15 1693.31000000 1694.05000000 1693.26000000 1694.35000000 1693.50066647 0.88702183 185 1520569200 2018.03.09 04:20 1694.08000000 1693.90000000 1693.42000000 1694.28000000 1693.53869824 0.78342450 302 1520569500 2018.03.09 04:25 1693.97000000 1693.34000000 1693.27000000 1694.43000000 1693.51977460 0.71048025 170 1520569800 2018.03.09 04:30 1693.47000000 1693.60000000 1693.09000000 1693.90000000 1693.52741511 0.70985697 296 1520570100 2018.03.09 04:35 1693.69000000 1693.43000000 1693.15000000 1694.00000000 1693.51813748 0.66365914 279 1520570400 2018.03.09 04:40 1693.44000000 1692.97000000 1692.87000000 1693.61000000 1693.46593391 0.61899904 216 1520570700 2018.03.09 04:45 1693.04000000 1693.08000000 1692.60000000 1693.58000000 1693.42917830 0.60035391 249 1520571000 2018.03.09 04:50 1693.19000000 1693.50000000 1693.10000000 1693.60000000 1693.43592323 0.59876472 144 1520571300 2018.03.09 04:55 1693.46000000 1693.25000000 1692.89000000 1693.51000000 1693.41821625 0.57360596 263 1520571600 2018.03.09 05:00 1693.30000000 1693.49000000 1693.16000000 1693.64000000 1693.42505280 0.56385105 380 1520571900 2018.03.09 05:05 1693.58000000 1693.89000000 1693.30000000 1693.96000000 1693.46933348 0.57616277 428 1520572200 2018.03.09 05:10 1693.84000000 1694.15000000 1693.66000000 1694.38000000 1693.53415887 0.62333704 343 1520572500 2018.03.09 05:15 1694.25000000 1693.70000000 1693.57000000 1694.58000000 1693.54995326 0.56732294 317 1520572800 2018.03.09 05:20 1693.58000000 1693.49000000 1693.33000000 1693.80000000 1693.54424343 0.53073058 343 1520573100 2018.03.09 05:25 1693.62000000 1693.41000000 1692.81000000 1693.63000000 1693.53145834 0.51972032 283 1520573400 2018.03.09 05:30 1693.44000000 1693.25000000 1693.07000000 1693.63000000 1693.50465278 0.47486985 378 1520573700 2018.03.09 05:35 1693.23000000 1693.50000000 1692.79000000 1693.72000000 1693.50420966 0.41707560 353 1520574000 2018.03.09 05:40 1693.52000000 1693.98000000 1693.42000000 1694.03000000 1693.54952303 0.37802764 84 1520574300 2018.03.09 05:45 1693.98000000 1693.99000000 1693.86000000 1694.17000000 1693.59147321 0.33055653 81 1520574600 2018.03.09 05:50 1693.94000000 1693.95000000 1693.82000000 1694.16000000 1693.62561862 0.33274805 104 1520574900 2018.03.09 05:55 1693.90000000 1693.45000000 1693.29000000 1693.99000000 1693.60889304 0.31865940 119 1520575200 2018.03.09 06:00 1693.40000000 1692.88000000 1692.58000000 1693.45000000 1693.53947465 0.34007942 131 1520575500 2018.03.09 06:05 1692.83000000 1692.78000000 1692.63000000 1693.28000000 1693.46714373 0.37435982 89 1520575800 2018.03.09 06:10 1692.75000000 1692.40000000 1692.19000000 1692.85000000 1693.36551100 0.44538960 82 1520576100 2018.03.09 06:15 1692.46000000 1692.10000000 1691.74000000 1692.53000000 1693.24498614 0.53996130 337 1520576400 2018.03.09 06:20 1692.06000000 1692.95000000 1691.93000000 1692.95000000 1693.21689222 0.54713045 240 1520576700 2018.03.09 06:25 1692.89000000 1692.71000000 1692.69000000 1693.08000000 1693.16861677 0.57059178 54 1520577000 2018.03.09 06:30 1692.61000000 1692.90000000 1692.39000000 1693.07000000 1693.14303422 0.57587455 122 1520577300 2018.03.09 06:35 1692.95000000 1692.87000000 1692.57000000 1693.20000000 1693.11703096 0.58584142 327 1520577600 2018.03.09 06:40 1692.82000000 1692.84000000 1692.54000000 1692.88000000 1693.09064706 0.59017461 235 1520577900 2018.03.09 06:45 1692.82000000 1692.43000000 1692.30000000 1692.82000000 1693.02772829 0.59514805 141 1520578200 2018.03.09 06:50 1692.44000000 1692.69000000 1692.35000000 1692.94000000 1692.99556370 0.55089175 165 1520578500 2018.03.09 06:55 1692.68000000 1691.28000000 1691.24000000 1692.84000000 1692.83217668 0.67195410 274 1520578800 2018.03.09 07:00 1691.30000000 1691.82000000 1691.22000000 1691.88000000 1692.73577890 0.71078446 376 1520579100 2018.03.09 07:05 1691.81000000 1690.96000000 1690.96000000 1691.87000000 1692.56665710 0.82819904 183 1520579400 2018.03.09 07:10 1690.96000000 1691.06000000 1690.95000000 1691.24000000 1692.42316595 0.91012237 179 1520579700 2018.03.09 07:15 1691.06000000 1691.01000000 1690.95000000 1691.44000000 1692.28857871 0.96079300 153 1520580000 2018.03.09 07:20 1691.00000000 1691.44000000 1690.99000000 1691.85000000 1692.20776169 0.91909995 136 1520580300 2018.03.09 07:25 1691.50000000 1691.32000000 1691.11000000 1691.69000000 1692.12321296 0.86413255 107 1520580600 2018.03.09 07:30 1691.30000000 1691.05000000 1690.95000000 1691.59000000 1692.02100220 0.80793963 87 1520580900 2018.03.09 07:35 1690.99000000 1690.94000000 1690.67000000 1691.07000000 1691.91804961 0.78727043 84 1520581200 2018.03.09 07:40 1690.95000000 1690.92000000 1690.85000000 1691.32000000 1691.82299727 0.79586654 226 1520581500 2018.03.09 07:45 1690.91000000 1690.98000000 1690.85000000 1691.20000000 1691.74271181 0.79452832 253 1520581800 2018.03.09 07:50 1690.97000000 1690.75000000 1690.70000000 1691.11000000 1691.64816783 0.81820135 96 1520582100 2018.03.09 07:55 1690.77000000 1691.26000000 1690.60000000 1691.34000000 1691.61119947 0.82014873 132 1520582400 2018.03.09 08:00 1691.23000000 1691.12000000 1691.02000000 1691.41000000 1691.56441856 0.77321820 126 1520582700 2018.03.09 08:05 1691.21000000 1690.94000000 1690.70000000 1691.24000000 1691.50495013 0.74233914 155 1520583000 2018.03.09 08:10 1690.85000000 1690.71000000 1690.43000000 1690.89000000 1691.42924059 0.69148364 142 1520583300 2018.03.09 08:15 1690.82000000 1690.86000000 1690.37000000 1690.86000000 1691.37502720 0.61769576 180 1520583600 2018.03.09 08:20 1690.80000000 1690.81000000 1690.64000000 1691.00000000 1691.32121509 0.52549555 169 1520583900 2018.03.09 08:25 1690.86000000 1690.57000000 1690.25000000 1691.01000000 1691.24967080 0.46889495 118 1520584200 2018.03.09 08:30 1690.59000000 1691.29000000 1690.48000000 1691.49000000 1691.25351167 0.34311863 348 1520584500 2018.03.09 08:35 1691.29000000 1691.18000000 1690.80000000 1691.36000000 1691.24651056 0.33934925 362 1520584800 2018.03.09 08:40 1691.13000000 1691.57000000 1691.13000000 1692.01000000 1691.27731908 0.34322625 271 1520585100 2018.03.09 08:45 1691.57000000 1692.14000000 1691.28000000 1692.36000000 1691.35947917 0.43188572 452 1520585400 2018.03.09 08:50 1692.04000000 1692.06000000 1691.67000000 1692.31000000 1691.42619544 0.48940115 159 1520585700 2018.03.09 08:55 1692.10000000 1692.16000000 1691.65000000 1692.31000000 1691.49608158 0.54202097 247 1520586000 2018.03.09 09:00 1692.21000000 1692.46000000 1691.95000000 1692.70000000 1691.58788334 0.62679279 482 1520586300 2018.03.09 09:05 1692.47000000 1691.97000000 1691.91000000 1692.52000000 1691.62427540 0.64792414 181 1520586600 2018.03.09 09:10 1692.06000000 1692.84000000 1691.97000000 1692.86000000 1691.74005870 0.74026865 177 1520586900 2018.03.09 09:15 1692.86000000 1691.87000000 1691.87000000 1692.89000000 1691.75243406 0.72445690 334 1520587200 2018.03.09 09:20 1691.82000000 1691.00000000 1690.86000000 1691.92000000 1691.68077367 0.69064613 160 1520587500 2018.03.09 09:25 1691.03000000 1690.91000000 1690.59000000 1691.56000000 1691.60736666 0.67064126 169 1520587800 2018.03.09 09:30 1691.02000000 1690.95000000 1690.92000000 1691.25000000 1691.54476031 0.64557076 277 1520588100 2018.03.09 09:35 1690.92000000 1691.45000000 1690.66000000 1691.58000000 1691.53573552 0.64140539 273 1520588400 2018.03.09 09:40 1691.36000000 1690.73000000 1690.37000000 1691.56000000 1691.45899880 0.65106291 589 1520588700 2018.03.09 09:45 1690.80000000 1690.78000000 1690.48000000 1691.00000000 1691.39433225 0.65728443 289 1520589000 2018.03.09 09:50 1690.73000000 1691.50000000 1690.65000000 1691.52000000 1691.40439584 0.63878461 173 1520589300 2018.03.09 09:55 1691.44000000 1690.80000000 1690.75000000 1691.51000000 1691.34683433 0.64829455 182 1520589600 2018.03.09 10:00 1690.76000000 1689.65000000 1689.54000000 1691.13000000 1691.18523106 0.76889432 558 1520589900 2018.03.09 10:05 1689.70000000 1689.76000000 1689.25000000 1689.87000000 1691.04949477 0.85903546 196 1520590200 2018.03.09 10:10 1689.71000000 1689.87000000 1689.69000000 1690.30000000 1690.93716194 0.93251119 243 1520590500 2018.03.09 10:15 1689.82000000 1689.40000000 1689.28000000 1689.99000000 1690.79076556 1.03983546 246 1520590800 2018.03.09 10:20 1689.35000000 1688.49000000 1688.45000000 1689.50000000 1690.57164503 1.21350444 220 1520591100 2018.03.09 10:25 1688.57000000 1688.90000000 1688.48000000 1689.14000000 1690.41244074 1.26966880 304 1520591400 2018.03.09 10:30 1688.84000000 1689.59000000 1688.72000000 1689.68000000 1690.33411305 1.25291622 190 1520591700 2018.03.09 10:35 1689.66000000 1689.82000000 1689.58000000 1690.21000000 1690.28514991 1.20348639 190 1520592000 2018.03.09 10:40 1689.87000000 1689.85000000 1689.70000000 1690.20000000 1690.24370706 1.11418709 146 1520592300 2018.03.09 10:45 1689.87000000 1689.34000000 1689.34000000 1689.99000000 1690.15763972 1.07854091 626 1520592600 2018.03.09 10:50 1689.40000000 1689.10000000 1688.92000000 1689.47000000 1690.05691213 0.93578311 262 1520592900 2018.03.09 10:55 1689.10000000 1689.12000000 1688.92000000 1689.71000000 1689.96768240 0.87294530 309 1520593200 2018.03.09 11:00 1689.18000000 1690.04000000 1689.15000000 1690.54000000 1689.97456979 0.84177126 515 1520593500 2018.03.09 11:05 1689.96000000 1690.84000000 1689.40000000 1691.09000000 1690.05699172 0.83966781 878 1520593800 2018.03.09 11:10 1690.74000000 1691.20000000 1690.58000000 1691.35000000 1690.16584965 0.86732149 663 1520594100 2018.03.09 11:15 1691.15000000 1691.78000000 1691.07000000 1692.06000000 1690.31957825 0.93063628 545 1520594400 2018.03.09 11:20 1691.73000000 1691.58000000 1691.42000000 1692.07000000 1690.43961842 1.00563570 369 1520594700 2018.03.09 11:25 1691.50000000 1692.04000000 1691.50000000 1692.25000000 1690.59203571 1.11808665 261 1520595000 2018.03.09 11:30 1692.03000000 1691.64000000 1691.46000000 1692.04000000 1690.69184183 1.16786239 259 1520595300 2018.03.09 11:35 1691.68000000 1691.19000000 1690.82000000 1691.68000000 1690.73928547 1.19517432 574 1520595600 2018.03.09 11:40 1691.19000000 1691.27000000 1691.12000000 1691.75000000 1690.78982971 1.19838352 388 1520595900 2018.03.09 11:45 1691.29000000 1691.59000000 1691.27000000 1691.66000000 1690.86603640 1.22090943 208 1520596200 2018.03.09 11:50 1691.59000000 1691.74000000 1691.44000000 1691.82000000 1690.94927103 1.24875401 257 1520596500 2018.03.09 11:55 1691.73000000 1691.47000000 1691.42000000 1691.86000000 1690.99886427 1.22353078 402 1520596800 2018.03.09 12:00 1691.51000000 1691.41000000 1691.10000000 1691.54000000 1691.03802005 1.10345618 233 1520597100 2018.03.09 12:05 1691.51000000 1691.14000000 1691.13000000 1691.76000000 1691.04773243 0.99726610 199 1520597400 2018.03.09 12:10 1691.16000000 1691.19000000 1690.98000000 1691.75000000 1691.06128172 0.94571143 232 1520597700 2018.03.09 12:15 1691.31000000 1691.16000000 1691.05000000 1691.49000000 1691.07068346 0.90569900 113 1520598000 2018.03.09 12:20 1691.18000000 1691.55000000 1691.12000000 1691.80000000 1691.11633266 0.87408885 135 1520598300 2018.03.09 12:25 1691.62000000 1691.69000000 1691.36000000 1691.84000000 1691.17096764 0.78958521 236 1520598600 2018.03.09 12:30 1691.68000000 1691.89000000 1691.68000000 1692.35000000 1691.23944691 0.65198595 435 1520598900 2018.03.09 12:35 1691.90000000 1691.57000000 1691.53000000 1691.98000000 1691.27092816 0.44372446 193 1520599200 2018.03.09 12:40 1691.60000000 1691.94000000 1691.51000000 1692.09000000 1691.33464929 0.34517626 144 1520599500 2018.03.09 12:45 1691.97000000 1691.66000000 1691.60000000 1692.57000000 1691.36563507 0.31741059 384 1520599800 2018.03.09 12:50 1691.59000000 1691.64000000 1691.34000000 1691.92000000 1691.39176506 0.30630636 187 1520600100 2018.03.09 12:55 1691.68000000 1691.31000000 1691.19000000 1691.98000000 1691.38397791 0.29814360 137 1520600400 2018.03.09 13:00 1691.27000000 1691.39000000 1691.15000000 1691.60000000 1691.38455145 0.29463520 210 1520600700 2018.03.09 13:05 1691.44000000 1691.34000000 1691.34000000 1691.81000000 1691.38030845 0.25755165 240 1520601000 2018.03.09 13:10 1691.39000000 1691.37000000 1691.07000000 1691.54000000 1691.37932669 0.25130471 164 1520601300 2018.03.09 13:15 1691.33000000 1691.22000000 1691.16000000 1691.90000000 1691.36415272 0.25656482 175 1520601600 2018.03.09 13:20 1691.26000000 1691.39000000 1691.05000000 1691.68000000 1691.36661437 0.25463035 87 1520601900 2018.03.09 13:25 1691.35000000 1691.27000000 1691.15000000 1691.46000000 1691.35741300 0.25444117 97 1520602200 2018.03.09 13:30 1691.22000000 1691.50000000 1691.16000000 1691.77000000 1691.37099271 0.23658450 91 1520602500 2018.03.09 13:35 1691.45000000 1691.48000000 1691.39000000 1691.76000000 1691.38137436 0.23330101 99 1520602800 2018.03.09 13:40 1691.53000000 1691.35000000 1691.33000000 1691.69000000 1691.37838633 0.23424685 86 1520603100 2018.03.09 13:45 1691.46000000 1691.24000000 1691.07000000 1691.49000000 1691.36520668 0.23504639 100 1520603400 2018.03.09 13:50 1691.19000000 1691.93000000 1691.19000000 1691.98000000 1691.41899652 0.24216838 87 1520603700 2018.03.09 13:55 1691.90000000 1691.66000000 1691.63000000 1692.05000000 1691.44194923 0.23261314 159 1520604000 2018.03.09 14:00 1691.76000000 1691.50000000 1691.41000000 1692.08000000 1691.44747787 0.22998766 186 1520604300 2018.03.09 14:05 1691.46000000 1691.69000000 1691.46000000 1691.95000000 1691.47057522 0.22408985 96 1520604600 2018.03.09 14:10 1691.64000000 1691.10000000 1690.96000000 1692.01000000 1691.43528234 0.22365393 262 1520604900 2018.03.09 14:15 1691.04000000 1691.31000000 1690.77000000 1691.49000000 1691.42335069 0.22525101 223 1520605200 2018.03.09 14:20 1691.26000000 1691.25000000 1691.12000000 1691.62000000 1691.40684110 0.19845991 172 1520605500 2018.03.09 14:25 1691.25000000 1691.39000000 1691.15000000 1691.57000000 1691.40523719 0.19034075 114 1520605800 2018.03.09 14:30 1691.33000000 1691.55000000 1691.10000000 1691.85000000 1691.41902412 0.18580995 162 1520606100 2018.03.09 14:35 1691.48000000 1691.06000000 1690.41000000 1691.48000000 1691.38483135 0.20052411 205 1520606400 2018.03.09 14:40 1691.16000000 1691.26000000 1690.62000000 1691.66000000 1691.37294265 0.20328133 512 1520606700 2018.03.09 14:45 1691.26000000 1690.59000000 1690.46000000 1691.47000000 1691.29837668 0.27363813 360 1520607000 2018.03.09 14:50 1690.54000000 1691.18000000 1690.45000000 1691.33000000 1691.28710271 0.27662771 118 1520607300 2018.03.09 14:55 1691.23000000 1690.71000000 1690.69000000 1691.31000000 1691.23214055 0.31566144 127 1520607600 2018.03.09 15:00 1690.75000000 1690.91000000 1690.47000000 1691.23000000 1691.20146050 0.32935582 209 1520607900 2018.03.09 15:05 1690.96000000 1690.89000000 1690.70000000 1691.21000000 1691.17179759 0.34421178 228 1520608200 2018.03.09 15:10 1690.89000000 1690.43000000 1689.94000000 1690.89000000 1691.10115020 0.39112156 287 1520608500 2018.03.09 15:15 1690.34000000 1689.79000000 1689.29000000 1690.34000000 1690.97627875 0.50687861 440 1520608800 2018.03.09 15:20 1689.83000000 1686.75000000 1685.12000000 1689.83000000 1690.57377602 1.11859972 1048 1520609100 2018.03.09 15:25 1686.85000000 1687.84000000 1685.97000000 1689.01000000 1690.31341640 1.32545539 1565 1520609400 2018.03.09 15:30 1687.86000000 1684.93000000 1683.54000000 1693.79000000 1689.80071007 1.84827171 2701 1520609700 2018.03.09 15:35 1685.09000000 1683.73000000 1683.15000000 1685.94000000 1689.22254721 2.37540702 2156 1520610000 2018.03.09 15:40 1683.74000000 1684.96000000 1683.61000000 1685.52000000 1688.81659033 2.61084867 1514 1520610300 2018.03.09 15:45 1684.98000000 1686.16000000 1684.12000000 1686.79000000 1688.56358173 2.66655128 1838 1520610600 2018.03.09 15:50 1686.11000000 1685.15000000 1684.90000000 1686.32000000 1688.23847871 2.79655585 1378 1520610900 2018.03.09 15:55 1685.19000000 1684.76000000 1684.46000000 1685.40000000 1687.90719502 2.90039249 1508 1520611200 2018.03.09 16:00 1684.75000000 1683.96000000 1683.87000000 1685.45000000 1687.53127168 3.02397237 1385 1520611500 2018.03.09 16:05 1683.86000000 1683.35000000 1683.08000000 1684.41000000 1687.13305533 3.13119231 1252 1520611800 2018.03.09 16:10 1683.30000000 1683.64000000 1682.61000000 1683.84000000 1686.80038340 3.14037893 821 1520612100 2018.03.09 16:15 1683.69000000 1683.05000000 1682.18000000 1684.59000000 1686.44320403 3.17372137 1739 1520612400 2018.03.09 16:20 1683.13000000 1683.48000000 1682.84000000 1683.64000000 1686.16099412 3.10480638 1236 1520612700 2018.03.09 16:25 1683.40000000 1683.55000000 1683.10000000 1683.88000000 1685.91232801 3.03494974 891 1520613000 2018.03.09 16:30 1683.47000000 1681.94000000 1681.68000000 1683.59000000 1685.53401106 2.97004608 1721 1520613300 2018.03.09 16:35 1681.89000000 1682.08000000 1681.55000000 1683.21000000 1685.20505762 2.86502761 1800 1520613600 2018.03.09 16:40 1681.95000000 1682.70000000 1681.89000000 1682.93000000 1684.96648071 2.63226492 1074 1520613900 2018.03.09 16:45 1682.55000000 1683.14000000 1682.55000000 1683.30000000 1684.79253016 2.30281244 1060 1520614200 2018.03.09 16:50 1683.20000000 1683.42000000 1682.94000000 1683.75000000 1684.66181301 1.93067790 1295 1520614500 2018.03.09 16:55 1683.37000000 1685.78000000 1683.31000000 1686.44000000 1684.76830701 1.60651190 2061 1520614800 2018.03.09 17:00 1685.78000000 1685.01000000 1684.99000000 1687.64000000 1684.79132539 1.55476438 2228 1520615100 2018.03.09 17:05 1685.01000000 1683.18000000 1683.18000000 1685.66000000 1684.63786583 1.35348239 1893 1520615400 2018.03.09 17:10 1683.14000000 1684.73000000 1683.05000000 1684.94000000 1684.64664051 1.35694502 1232 1520615700 2018.03.09 17:15 1684.69000000 1685.38000000 1684.69000000 1686.40000000 1684.71648427 1.38760073 1510 1520616000 2018.03.09 17:20 1685.38000000 1686.86000000 1685.33000000 1687.58000000 1684.92062862 1.56826786 1566 1520616300 2018.03.09 17:25 1686.87000000 1686.51000000 1685.77000000 1686.91000000 1685.07199733 1.66892472 841 1520616600 2018.03.09 17:30 1686.53000000 1686.34000000 1685.94000000 1687.16000000 1685.19275949 1.76191827 936 1520616900 2018.03.09 17:35 1686.34000000 1685.32000000 1684.12000000 1686.79000000 1685.20487763 1.76655369 1244 1520617200 2018.03.09 17:40 1685.32000000 1684.88000000 1684.74000000 1685.86000000 1685.17393690 1.72867847 948 1520617500 2018.03.09 17:45 1684.88000000 1684.91000000 1684.14000000 1685.28000000 1685.14880006 1.66790873 976 1520617800 2018.03.09 17:50 1684.94000000 1686.48000000 1684.58000000 1686.72000000 1685.27558100 1.71850490 856 1520618100 2018.03.09 17:55 1686.42000000 1687.52000000 1686.37000000 1687.89000000 1685.48933519 1.80723892 1074 1520618400 2018.03.09 18:00 1687.52000000 1686.47000000 1686.19000000 1688.00000000 1685.58273184 1.80220545 1437 1520618700 2018.03.09 18:05 1686.43000000 1686.21000000 1686.01000000 1686.63000000 1685.64247167 1.77229276 545 1520619000 2018.03.09 18:10 1686.27000000 1685.83000000 1685.81000000 1686.57000000 1685.66033151 1.57344257 672 1520619300 2018.03.09 18:15 1685.83000000 1685.93000000 1685.56000000 1686.34000000 1685.68601422 1.36236784 617 1520619600 2018.03.09 18:20 1685.95000000 1686.25000000 1685.90000000 1686.81000000 1685.73972715 1.20341107 825 1520619900 2018.03.09 18:25 1686.23000000 1685.25000000 1684.94000000 1686.55000000 1685.69308647 1.05480559 797 1520620200 2018.03.09 18:30 1685.25000000 1686.39000000 1684.70000000 1686.81000000 1685.75945919 0.93481384 946 1520620500 2018.03.09 18:35 1686.45000000 1686.74000000 1686.09000000 1686.81000000 1685.85284403 0.95984554 443 1520620800 2018.03.09 18:40 1686.68000000 1686.44000000 1685.82000000 1686.84000000 1685.90876364 0.95026303 439 1520621100 2018.03.09 18:45 1686.39000000 1686.88000000 1686.12000000 1687.26000000 1686.00126234 0.74654200 576 1520621400 2018.03.09 18:50 1686.96000000 1686.94000000 1686.64000000 1687.49000000 1686.09066593 0.70515263 1092 1520621700 2018.03.09 18:55 1686.84000000 1686.71000000 1686.59000000 1687.39000000 1686.14965013 0.69041668 867 1520622000 2018.03.09 19:00 1686.73000000 1686.71000000 1686.17000000 1686.83000000 1686.20301678 0.67884454 518 1520622300 2018.03.09 19:05 1686.71000000 1686.87000000 1686.25000000 1686.99000000 1686.26653899 0.68991504 447 1520622600 2018.03.09 19:10 1686.92000000 1686.71000000 1686.53000000 1687.19000000 1686.30877338 0.69775947 423 1520622900 2018.03.09 19:15 1686.71000000 1686.10000000 1685.95000000 1687.21000000 1686.28889020 0.66381311 499 1520623200 2018.03.09 19:20 1686.10000000 1687.29000000 1685.80000000 1687.92000000 1686.38423399 0.61107023 721 1520623500 2018.03.09 19:25 1687.29000000 1686.80000000 1686.65000000 1687.79000000 1686.42383075 0.51353924 550 1520623800 2018.03.09 19:30 1686.85000000 1686.45000000 1686.16000000 1686.98000000 1686.42632306 0.51293612 450 1520624100 2018.03.09 19:35 1686.46000000 1687.29000000 1686.46000000 1687.32000000 1686.50857801 0.48280488 380 1520624400 2018.03.09 19:40 1687.29000000 1686.74000000 1685.91000000 1687.29000000 1686.53061820 0.48518008 826 1520624700 2018.03.09 19:45 1686.75000000 1686.76000000 1686.44000000 1686.96000000 1686.55246408 0.48202319 377 1520625000 2018.03.09 19:50 1686.71000000 1686.79000000 1686.55000000 1687.12000000 1686.57508655 0.45534639 301 1520625300 2018.03.09 19:55 1686.79000000 1686.92000000 1686.65000000 1687.07000000 1686.60793545 0.43421264 408 1520625600 2018.03.09 20:00 1686.92000000 1686.86000000 1686.41000000 1687.21000000 1686.63194160 0.42700333 339 1520625900 2018.03.09 20:05 1686.89000000 1687.17000000 1686.89000000 1687.66000000 1686.68318526 0.29828818 302 1520626200 2018.03.09 20:10 1687.17000000 1686.79000000 1686.65000000 1687.17000000 1686.69335809 0.28812485 359 1520626500 2018.03.09 20:15 1686.79000000 1686.40000000 1686.23000000 1687.06000000 1686.66541922 0.30477519 360 1520626800 2018.03.09 20:20 1686.45000000 1686.35000000 1685.85000000 1687.31000000 1686.63537930 0.32077687 733 1520627100 2018.03.09 20:25 1686.35000000 1686.10000000 1685.55000000 1686.45000000 1686.58439079 0.35672283 659 1520627400 2018.03.09 20:30 1686.10000000 1685.85000000 1685.28000000 1686.47000000 1686.51444881 0.40814275 570 1520627700 2018.03.09 20:35 1685.85000000 1685.78000000 1685.57000000 1686.48000000 1686.44450131 0.46217556 463 1520628000 2018.03.09 20:40 1685.78000000 1685.13000000 1685.07000000 1686.24000000 1686.31931071 0.58347484 451 1520628300 2018.03.09 20:45 1685.18000000 1685.42000000 1685.03000000 1685.48000000 1686.23366207 0.63358958 245 1520628600 2018.03.09 20:50 1685.38000000 1685.70000000 1685.15000000 1685.81000000 1686.18283711 0.65370403 172 1520628900 2018.03.09 20:55 1685.74000000 1685.58000000 1685.27000000 1685.92000000 1686.12542405 0.68874142 353 1520629200 2018.03.09 21:00 1685.58000000 1686.24000000 1685.56000000 1686.26000000 1686.13633605 0.63426828 302 1520629500 2018.03.09 21:05 1686.24000000 1685.74000000 1685.71000000 1686.24000000 1686.09858976 0.63414080 211 1520629800 2018.03.09 21:10 1685.72000000 1685.64000000 1685.30000000 1685.95000000 1686.05491454 0.65015419 278 1520630100 2018.03.09 21:15 1685.64000000 1687.21000000 1685.59000000 1687.29000000 1686.16492268 0.61680586 308 1520630400 2018.03.09 21:20 1687.12000000 1686.80000000 1686.52000000 1687.77000000 1686.22540623 0.61323365 690 1520630700 2018.03.09 21:25 1686.85000000 1686.23000000 1686.00000000 1687.19000000 1686.22584374 0.60146391 291 1520631000 2018.03.09 21:30 1686.23000000 1686.30000000 1685.88000000 1687.00000000 1686.23290624 0.58854634 283 1520631300 2018.03.09 21:35 1686.23000000 1686.01000000 1685.90000000 1686.37000000 1686.21167707 0.56818461 140 1520631600 2018.03.09 21:40 1685.99000000 1685.70000000 1685.53000000 1685.99000000 1686.16294592 0.55414885 116 1520631900 2018.03.09 21:45 1685.74000000 1685.80000000 1685.69000000 1686.16000000 1686.12837964 0.50552062 104 1520632200 2018.03.09 21:50 1685.82000000 1685.79000000 1685.49000000 1685.92000000 1686.09615301 0.48105293 121 1520632500 2018.03.09 21:55 1685.67000000 1686.10000000 1685.67000000 1686.56000000 1686.09651939 0.47632607 247 1520632800 2018.03.09 22:00 1686.10000000 1686.04000000 1685.59000000 1686.40000000 1686.09113659 0.47156267 446 1520633100 2018.03.09 22:05 1686.02000000 1685.56000000 1684.94000000 1686.33000000 1686.04055215 0.47204944 675 1520633400 2018.03.09 22:10 1685.56000000 1685.31000000 1685.07000000 1685.84000000 1685.97097576 0.48325951 448 1520633700 2018.03.09 22:15 1685.36000000 1684.51000000 1684.42000000 1685.36000000 1685.83183521 0.56700073 138 1520634000 2018.03.09 22:20 1684.55000000 1684.73000000 1684.53000000 1685.31000000 1685.72689852 0.60514129 157 1520634300 2018.03.09 22:25 1684.79000000 1684.97000000 1684.79000000 1685.24000000 1685.65481295 0.63685048 252 1520634600 2018.03.09 22:30 1684.97000000 1685.01000000 1684.60000000 1685.12000000 1685.59340219 0.66587237 147 1520634900 2018.03.09 22:35 1685.08000000 1685.28000000 1684.69000000 1685.36000000 1685.56355436 0.67708023 179 1520635200 2018.03.09 22:40 1685.27000000 1685.52000000 1685.13000000 1685.60000000 1685.55940633 0.66098897 150 1520635500 2018.03.09 22:45 1685.52000000 1686.15000000 1685.41000000 1686.25000000 1685.61565335 0.66056887 162 1520635800 2018.03.09 22:50 1686.15000000 1685.75000000 1685.69000000 1686.33000000 1685.62844827 0.65897203 283 1520636100 2018.03.09 22:55 1685.69000000 1686.43000000 1685.69000000 1686.43000000 1685.70478653 0.57989887 199 1520636400 2018.03.09 23:00 1686.38000000 1685.71000000 1685.67000000 1686.59000000 1685.70528305 0.52570814 212 1520636700 2018.03.09 23:05 1685.74000000 1685.64000000 1685.48000000 1685.92000000 1685.69906561 0.51160332 140 1520637000 2018.03.09 23:10 1685.64000000 1686.04000000 1685.64000000 1686.13000000 1685.73153556 0.50677305 131 1520637300 2018.03.09 23:15 1686.05000000 1685.78000000 1685.61000000 1686.16000000 1685.73615122 0.50435888 132 1520637600 2018.03.09 23:20 1685.79000000 1685.52000000 1685.31000000 1685.85000000 1685.71556539 0.50072519 111 1520637900 2018.03.09 23:25 1685.52000000 1685.85000000 1685.39000000 1685.98000000 1685.72836868 0.50477019 135 1520638200 2018.03.09 23:30 1685.83000000 1685.52000000 1685.47000000 1686.02000000 1685.70852405 0.50092102 178 1520638500 2018.03.09 23:35 1685.48000000 1686.16000000 1685.46000000 1686.27000000 1685.75152176 0.51659266 89 1520638800 2018.03.09 23:40 1686.15000000 1686.22000000 1686.05000000 1686.32000000 1685.79613873 0.53917448 100 1520639100 2018.03.09 23:45 1686.23000000 1686.29000000 1686.11000000 1686.50000000 1685.84317314 0.56475165 158 1520639400 2018.03.09 23:50 1686.30000000 1685.95000000 1685.73000000 1686.46000000 1685.85334713 0.55615197 321 1520816400 2018.03.12 01:00 1685.59000000 1685.61000000 1685.09000000 1686.13000000 1685.83017121 0.46450761 751 1520816700 2018.03.12 01:05 1685.68000000 1686.15000000 1685.59000000 1686.15000000 1685.86063109 0.40558541 47 1520817000 2018.03.12 01:10 1686.13000000 1685.62000000 1685.42000000 1686.22000000 1685.83771385 0.35487752 166 1520817300 2018.03.12 01:15 1685.60000000 1685.02000000 1684.74000000 1685.60000000 1685.75983634 0.35628859 136 1520817600 2018.03.12 01:20 1684.98000000 1684.79000000 1684.69000000 1684.98000000 1685.66747097 0.41931269 43 1520817900 2018.03.12 01:25 1684.73000000 1685.01000000 1684.73000000 1685.22000000 1685.60485469 0.46034793 35 1520818200 2018.03.12 01:30 1684.98000000 1684.90000000 1684.75000000 1685.35000000 1685.53772567 0.48878816 79 1520818500 2018.03.12 01:35 1684.84000000 1684.74000000 1684.60000000 1684.89000000 1685.46175180 0.53938033 46 1520818800 2018.03.12 01:40 1684.76000000 1684.55000000 1684.33000000 1684.78000000 1685.37491829 0.55596239 64 1520819100 2018.03.12 01:45 1684.49000000 1683.88000000 1683.83000000 1684.56000000 1685.23254512 0.67844347 78 1520819400 2018.03.12 01:50 1683.96000000 1684.36000000 1683.96000000 1684.67000000 1685.14944559 0.72419286 51 1520819700 2018.03.12 01:55 1684.43000000 1684.19000000 1684.11000000 1684.47000000 1685.05806982 0.75345633 97 1520820000 2018.03.12 02:00 1684.24000000 1683.48000000 1683.31000000 1684.28000000 1684.90777745 0.85354952 95 1520855700 2018.03.12 11:55 1679.00000000 1679.16000000 1678.96000000 1679.33000000 1684.36037008 1.61947084 103 1520856000 2018.03.12 12:00 1679.04000000 1678.95000000 1678.32000000 1679.12000000 1683.84509674 2.10073391 229 1520856300 2018.03.12 12:05 1678.98000000 1679.14000000 1678.45000000 1679.37000000 1683.39699228 2.43026697 374 1520856600 2018.03.12 12:10 1679.12000000 1679.17000000 1678.85000000 1679.37000000 1682.99442159 2.63664651 301 1520856900 2018.03.12 12:15 1679.13000000 1679.27000000 1679.12000000 1679.58000000 1682.63971477 2.76005294 174 1520857200 2018.03.12 12:20 1679.19000000 1678.94000000 1678.47000000 1679.29000000 1682.28736099 2.84878648 270 1520857500 2018.03.12 12:25 1679.01000000 1678.93000000 1678.64000000 1679.16000000 1681.96761232 2.90413943 416 1520857800 2018.03.12 12:30 1678.93000000 1678.89000000 1678.34000000 1678.93000000 1681.67450638 2.93548246 468 1520858100 2018.03.12 12:35 1678.76000000 1678.84000000 1678.59000000 1679.03000000 1681.40455340 2.88362418 181