Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.00783000 1.00799000 0.00001000 5.00000000 16.00000000 0.00001000 0.74045000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516760 2018.03.08 13:46 1.00914000 1.00916000 1.00914000 1.00923000 1.00916000 0.00000000 50 1520516820 2018.03.08 13:47 1.00916000 1.00893000 1.00892000 1.00916000 1.00913810 0.00000000 95 1520516880 2018.03.08 13:48 1.00893000 1.00898000 1.00879000 1.00904000 1.00912304 0.00000000 93 1520516940 2018.03.08 13:49 1.00900000 1.00901000 1.00898000 1.00905000 1.00911227 0.00000000 60 1520517000 2018.03.08 13:50 1.00904000 1.00892000 1.00892000 1.00905000 1.00909396 0.00000000 66 1520517060 2018.03.08 13:51 1.00890000 1.00882000 1.00876000 1.00891000 1.00906787 0.00000000 118 1520517120 2018.03.08 13:52 1.00882000 1.00881000 1.00880000 1.00889000 1.00904331 0.00000000 53 1520517180 2018.03.08 13:53 1.00881000 1.00884000 1.00880000 1.00887000 1.00902395 0.00000000 19 1520517240 2018.03.08 13:54 1.00885000 1.00879000 1.00879000 1.00894000 1.00900167 0.00000000 82 1520517300 2018.03.08 13:55 1.00879000 1.00873000 1.00871000 1.00879000 1.00897579 0.00000000 78 1520517360 2018.03.08 13:56 1.00872000 1.00869000 1.00869000 1.00881000 1.00894858 0.00000000 76 1520517420 2018.03.08 13:57 1.00869000 1.00878000 1.00869000 1.00886000 1.00893252 0.00000000 76 1520517480 2018.03.08 13:58 1.00878000 1.00889000 1.00878000 1.00889000 1.00892847 0.00000000 89 1520517540 2018.03.08 13:59 1.00888000 1.00895000 1.00888000 1.00897000 1.00893052 0.00000000 49 1520517600 2018.03.08 14:00 1.00896000 1.00891000 1.00882000 1.00898000 1.00892857 0.00000000 85 1520517660 2018.03.08 14:01 1.00890000 1.00892000 1.00880000 1.00892000 1.00892775 0.00000000 76 1520517720 2018.03.08 14:02 1.00891000 1.00877000 1.00877000 1.00894000 1.00891273 0.00000000 84 1520517780 2018.03.08 14:03 1.00876000 1.00896000 1.00873000 1.00896000 1.00891723 0.00000000 73 1520517840 2018.03.08 14:04 1.00894000 1.00900000 1.00894000 1.00903000 1.00892511 0.00000000 38 1520517900 2018.03.08 14:05 1.00901000 1.00915000 1.00900000 1.00915000 1.00894653 0.00013105 76 1520517960 2018.03.08 14:06 1.00915000 1.00910000 1.00909000 1.00917000 1.00896115 0.00013312 102 1520518020 2018.03.08 14:07 1.00909000 1.00910000 1.00908000 1.00916000 1.00897437 0.00014237 92 1520518080 2018.03.08 14:08 1.00910000 1.00916000 1.00909000 1.00922000 1.00899205 0.00015621 112 1520518140 2018.03.08 14:09 1.00917000 1.00910000 1.00903000 1.00917000 1.00900233 0.00016299 70 1520518200 2018.03.08 14:10 1.00910000 1.00910000 1.00910000 1.00918000 1.00901163 0.00016782 83 1520518260 2018.03.08 14:11 1.00911000 1.00899000 1.00891000 1.00915000 1.00900957 0.00016139 116 1520518320 2018.03.08 14:12 1.00898000 1.00896000 1.00890000 1.00898000 1.00900485 0.00015358 90 1520518380 2018.03.08 14:13 1.00898000 1.00885000 1.00885000 1.00907000 1.00899010 0.00014792 88 1520518440 2018.03.08 14:14 1.00884000 1.00897000 1.00884000 1.00898000 1.00898819 0.00014058 113 1520518500 2018.03.08 14:15 1.00896000 1.00900000 1.00890000 1.00907000 1.00898931 0.00012839 115 1520518560 2018.03.08 14:16 1.00900000 1.00900000 1.00892000 1.00902000 1.00899033 0.00010966 58 1520518620 2018.03.08 14:17 1.00899000 1.00921000 1.00898000 1.00923000 1.00901125 0.00010987 147 1520518680 2018.03.08 14:18 1.00920000 1.00911000 1.00910000 1.00923000 1.00902066 0.00010877 64 1520518740 2018.03.08 14:19 1.00912000 1.00901000 1.00895000 1.00912000 1.00901964 0.00010763 113 1520518800 2018.03.08 14:20 1.00901000 1.00901000 1.00895000 1.00905000 1.00901872 0.00010486 75 1520518860 2018.03.08 14:21 1.00900000 1.00913000 1.00894000 1.00918000 1.00902932 0.00010448 76 1520518920 2018.03.08 14:22 1.00913000 1.00917000 1.00904000 1.00917000 1.00904272 0.00008978 86 1520518980 2018.03.08 14:23 1.00919000 1.00932000 1.00918000 1.00934000 1.00906913 0.00010351 121 1520519040 2018.03.08 14:24 1.00932000 1.00927000 1.00919000 1.00932000 1.00908826 0.00011060 116 1520519100 2018.03.08 14:25 1.00924000 1.00917000 1.00917000 1.00926000 1.00909604 0.00011164 26 1520519160 2018.03.08 14:26 1.00917000 1.00920000 1.00912000 1.00924000 1.00910594 0.00011485 58 1520519220 2018.03.08 14:27 1.00921000 1.00913000 1.00911000 1.00921000 1.00910823 0.00011525 35 1520519280 2018.03.08 14:28 1.00913000 1.00898000 1.00898000 1.00921000 1.00909602 0.00011631 68 1520519340 2018.03.08 14:29 1.00899000 1.00904000 1.00896000 1.00909000 1.00909069 0.00011642 111 1520519400 2018.03.08 14:30 1.00904000 1.00905000 1.00902000 1.00915000 1.00908681 0.00011641 68 1520519460 2018.03.08 14:31 1.00905000 1.00905000 1.00903000 1.00909000 1.00908331 0.00011457 58 1520519520 2018.03.08 14:32 1.00905000 1.00905000 1.00901000 1.00910000 1.00908013 0.00011157 56 1520519580 2018.03.08 14:33 1.00905000 1.00896000 1.00896000 1.00905000 1.00906869 0.00010447 48 1520519640 2018.03.08 14:34 1.00897000 1.00905000 1.00885000 1.00905000 1.00906691 0.00010267 60 1520519700 2018.03.08 14:35 1.00905000 1.00890000 1.00887000 1.00905000 1.00905102 0.00011276 75 1520519760 2018.03.08 14:36 1.00890000 1.00895000 1.00880000 1.00895000 1.00904140 0.00011789 58 1520519820 2018.03.08 14:37 1.00896000 1.00891000 1.00890000 1.00899000 1.00902888 0.00011953 59 1520519880 2018.03.08 14:38 1.00892000 1.00892000 1.00888000 1.00895000 1.00901851 0.00012400 62 1520519940 2018.03.08 14:39 1.00893000 1.00894000 1.00886000 1.00895000 1.00901103 0.00012790 49 1520520000 2018.03.08 14:40 1.00895000 1.00902000 1.00888000 1.00908000 1.00901189 0.00012758 121 1520520060 2018.03.08 14:41 1.00903000 1.00887000 1.00887000 1.00903000 1.00899838 0.00013316 83 1520520120 2018.03.08 14:42 1.00887000 1.00892000 1.00876000 1.00894000 1.00899091 0.00013103 124 1520520180 2018.03.08 14:43 1.00891000 1.00856000 1.00856000 1.00891000 1.00894987 0.00015239 105 1520520240 2018.03.08 14:44 1.00855000 1.00835000 1.00833000 1.00857000 1.00889274 0.00019870 178 1520520300 2018.03.08 14:45 1.00836000 1.00855000 1.00802000 1.00860000 1.00886010 0.00021061 522 1520520360 2018.03.08 14:46 1.00855000 1.00871000 1.00846000 1.00877000 1.00884580 0.00020230 581 1520520420 2018.03.08 14:47 1.00870000 1.00837000 1.00834000 1.00870000 1.00880049 0.00022654 486 1520520480 2018.03.08 14:48 1.00836000 1.00851000 1.00831000 1.00856000 1.00877282 0.00023780 369 1520520540 2018.03.08 14:49 1.00850000 1.00811000 1.00801000 1.00852000 1.00870970 0.00028422 449 1520520600 2018.03.08 14:50 1.00809000 1.00813000 1.00789000 1.00825000 1.00865449 0.00031361 362 1520520660 2018.03.08 14:51 1.00813000 1.00844000 1.00813000 1.00850000 1.00863406 0.00030913 263 1520520720 2018.03.08 14:52 1.00844000 1.00847000 1.00838000 1.00851000 1.00861844 0.00029999 182 1520520780 2018.03.08 14:53 1.00846000 1.00847000 1.00835000 1.00851000 1.00860430 0.00029423 162 1520520840 2018.03.08 14:54 1.00847000 1.00836000 1.00830000 1.00849000 1.00858103 0.00028466 205 1520520900 2018.03.08 14:55 1.00835000 1.00785000 1.00781000 1.00835000 1.00851141 0.00032565 263 1520520960 2018.03.08 14:56 1.00786000 1.00754000 1.00754000 1.00788000 1.00841890 0.00038737 266 1520521020 2018.03.08 14:57 1.00754000 1.00755000 1.00747000 1.00768000 1.00833614 0.00042984 237 1520521080 2018.03.08 14:58 1.00754000 1.00789000 1.00747000 1.00789000 1.00829365 0.00042807 283 1520521140 2018.03.08 14:59 1.00788000 1.00790000 1.00775000 1.00801000 1.00825616 0.00041728 168 1520521200 2018.03.08 15:00 1.00792000 1.00791000 1.00788000 1.00812000 1.00822319 0.00039133 186 1520521260 2018.03.08 15:01 1.00791000 1.00791000 1.00780000 1.00798000 1.00819337 0.00037165 176 1520521320 2018.03.08 15:02 1.00792000 1.00802000 1.00781000 1.00804000 1.00817686 0.00033624 132 1520521380 2018.03.08 15:03 1.00802000 1.00785000 1.00784000 1.00802000 1.00814573 0.00033169 115 1520521440 2018.03.08 15:04 1.00786000 1.00782000 1.00776000 1.00793000 1.00811470 0.00033538 268 1520521500 2018.03.08 15:05 1.00781000 1.00762000 1.00756000 1.00790000 1.00806759 0.00033673 293 1520521560 2018.03.08 15:06 1.00763000 1.00787000 1.00761000 1.00788000 1.00804877 0.00030598 263 1520521620 2018.03.08 15:07 1.00786000 1.00803000 1.00781000 1.00803000 1.00804698 0.00029725 196 1520521680 2018.03.08 15:08 1.00805000 1.00816000 1.00802000 1.00820000 1.00805775 0.00028198 225 1520521740 2018.03.08 15:09 1.00814000 1.00825000 1.00808000 1.00832000 1.00807606 0.00028914 182 1520521800 2018.03.08 15:10 1.00824000 1.00823000 1.00814000 1.00827000 1.00809072 0.00029475 155 1520521860 2018.03.08 15:11 1.00823000 1.00832000 1.00815000 1.00839000 1.00811255 0.00029632 129 1520521920 2018.03.08 15:12 1.00830000 1.00839000 1.00824000 1.00840000 1.00813898 0.00030343 121 1520521980 2018.03.08 15:13 1.00840000 1.00827000 1.00823000 1.00845000 1.00815146 0.00030232 103 1520522040 2018.03.08 15:14 1.00829000 1.00840000 1.00825000 1.00841000 1.00817513 0.00031712 118 1520522100 2018.03.08 15:15 1.00838000 1.00820000 1.00813000 1.00842000 1.00817750 0.00031002 105 1520522160 2018.03.08 15:16 1.00820000 1.00804000 1.00788000 1.00822000 1.00816440 0.00027034 200 1520522220 2018.03.08 15:17 1.00804000 1.00812000 1.00804000 1.00820000 1.00816017 0.00023118 111 1520522280 2018.03.08 15:18 1.00815000 1.00810000 1.00808000 1.00817000 1.00815444 0.00022132 102 1520522340 2018.03.08 15:19 1.00810000 1.00823000 1.00807000 1.00826000 1.00816164 0.00021691 133 1520522400 2018.03.08 15:20 1.00823000 1.00827000 1.00816000 1.00832000 1.00817196 0.00021389 150 1520522460 2018.03.08 15:21 1.00827000 1.00825000 1.00812000 1.00830000 1.00817939 0.00020837 136 1520522520 2018.03.08 15:22 1.00826000 1.00815000 1.00813000 1.00828000 1.00817659 0.00020473 110 1520522580 2018.03.08 15:23 1.00814000 1.00821000 1.00811000 1.00824000 1.00817977 0.00019194 151 1520522640 2018.03.08 15:24 1.00821000 1.00837000 1.00818000 1.00842000 1.00819789 0.00018087 220 1520522700 2018.03.08 15:25 1.00837000 1.00797000 1.00797000 1.00837000 1.00817619 0.00013714 99 1520522760 2018.03.08 15:26 1.00796000 1.00796000 1.00792000 1.00799000 1.00815560 0.00013303 104 1520522820 2018.03.08 15:27 1.00799000 1.00786000 1.00785000 1.00799000 1.00812745 0.00015448 80 1520522880 2018.03.08 15:28 1.00787000 1.00780000 1.00778000 1.00790000 1.00809626 0.00018102 80 1520522940 2018.03.08 15:29 1.00778000 1.00785000 1.00778000 1.00803000 1.00807281 0.00019408 135 1520523000 2018.03.08 15:30 1.00785000 1.00781000 1.00765000 1.00797000 1.00804778 0.00020808 156 1520523060 2018.03.08 15:31 1.00781000 1.00800000 1.00780000 1.00807000 1.00804323 0.00020079 384 1520523120 2018.03.08 15:32 1.00801000 1.00775000 1.00764000 1.00802000 1.00801530 0.00020363 428 1520523180 2018.03.08 15:33 1.00774000 1.00774000 1.00770000 1.00801000 1.00798908 0.00021149 398 1520523240 2018.03.08 15:34 1.00775000 1.00782000 1.00756000 1.00787000 1.00797298 0.00019782 609 1520523300 2018.03.08 15:35 1.00780000 1.00775000 1.00757000 1.00782000 1.00795174 0.00020185 441 1520523360 2018.03.08 15:36 1.00776000 1.00783000 1.00769000 1.00793000 1.00794015 0.00020534 396 1520523420 2018.03.08 15:37 1.00781000 1.00766000 1.00741000 1.00785000 1.00791347 0.00021615 441 1520523480 2018.03.08 15:38 1.00766000 1.00776000 1.00747000 1.00781000 1.00789885 0.00021795 285 1520523540 2018.03.08 15:39 1.00777000 1.00776000 1.00767000 1.00781000 1.00788563 0.00020962 269 1520523600 2018.03.08 15:40 1.00776000 1.00789000 1.00760000 1.00797000 1.00788604 0.00019114 369 1520523660 2018.03.08 15:41 1.00790000 1.00762000 1.00762000 1.00791000 1.00786071 0.00018353 264 1520523720 2018.03.08 15:42 1.00763000 1.00756000 1.00754000 1.00767000 1.00783207 0.00018478 199 1520523780 2018.03.08 15:43 1.00757000 1.00775000 1.00749000 1.00784000 1.00782425 0.00016522 349 1520523840 2018.03.08 15:44 1.00776000 1.00770000 1.00751000 1.00777000 1.00781242 0.00011204 382 1520523900 2018.03.08 15:45 1.00769000 1.00782000 1.00762000 1.00784000 1.00781314 0.00010656 353 1520523960 2018.03.08 15:46 1.00782000 1.00781000 1.00759000 1.00792000 1.00781284 0.00010127 392 1520524020 2018.03.08 15:47 1.00781000 1.00766000 1.00757000 1.00793000 1.00779828 0.00010094 262 1520524080 2018.03.08 15:48 1.00766000 1.00763000 1.00746000 1.00767000 1.00778226 0.00010289 517 1520524140 2018.03.08 15:49 1.00763000 1.00763000 1.00742000 1.00767000 1.00776776 0.00010353 377 1520524200 2018.03.08 15:50 1.00764000 1.00757000 1.00752000 1.00777000 1.00774892 0.00010828 320 1520524260 2018.03.08 15:51 1.00757000 1.00759000 1.00753000 1.00768000 1.00773379 0.00009507 302 1520524320 2018.03.08 15:52 1.00759000 1.00775000 1.00754000 1.00775000 1.00773533 0.00009539 274 1520524380 2018.03.08 15:53 1.00775000 1.00774000 1.00759000 1.00778000 1.00773578 0.00009548 162 1520524440 2018.03.08 15:54 1.00774000 1.00756000 1.00756000 1.00778000 1.00771904 0.00009724 269 1520524500 2018.03.08 15:55 1.00759000 1.00769000 1.00757000 1.00773000 1.00771627 0.00009668 265 1520524560 2018.03.08 15:56 1.00769000 1.00776000 1.00761000 1.00780000 1.00772044 0.00009480 220 1520524620 2018.03.08 15:57 1.00775000 1.00782000 1.00772000 1.00785000 1.00772992 0.00009854 220 1520524680 2018.03.08 15:58 1.00780000 1.00787000 1.00763000 1.00791000 1.00774326 0.00010669 243 1520524740 2018.03.08 15:59 1.00785000 1.00768000 1.00767000 1.00787000 1.00773723 0.00010557 189 1520524800 2018.03.08 16:00 1.00767000 1.00763000 1.00758000 1.00779000 1.00772702 0.00009865 264 1520524860 2018.03.08 16:01 1.00763000 1.00769000 1.00749000 1.00776000 1.00772350 0.00009497 352 1520524920 2018.03.08 16:02 1.00770000 1.00762000 1.00758000 1.00775000 1.00771364 0.00008844 265 1520524980 2018.03.08 16:03 1.00762000 1.00759000 1.00750000 1.00766000 1.00770186 0.00009008 191 1520525040 2018.03.08 16:04 1.00761000 1.00755000 1.00751000 1.00769000 1.00768740 0.00009450 210 1520525100 2018.03.08 16:05 1.00756000 1.00762000 1.00748000 1.00768000 1.00768098 0.00009019 162 1520525160 2018.03.08 16:06 1.00762000 1.00761000 1.00744000 1.00770000 1.00767422 0.00008577 234 1520525220 2018.03.08 16:07 1.00764000 1.00775000 1.00754000 1.00780000 1.00768144 0.00008822 205 1520525280 2018.03.08 16:08 1.00775000 1.00752000 1.00751000 1.00780000 1.00766606 0.00009270 207 1520525340 2018.03.08 16:09 1.00751000 1.00756000 1.00739000 1.00763000 1.00765596 0.00009507 279 1520525400 2018.03.08 16:10 1.00755000 1.00768000 1.00753000 1.00769000 1.00765825 0.00009310 138 1520525460 2018.03.08 16:11 1.00768000 1.00764000 1.00759000 1.00772000 1.00765651 0.00009210 256 1520525520 2018.03.08 16:12 1.00766000 1.00767000 1.00756000 1.00781000 1.00765780 0.00008967 242 1520525580 2018.03.08 16:13 1.00767000 1.00763000 1.00751000 1.00770000 1.00765515 0.00008800 142 1520525640 2018.03.08 16:14 1.00763000 1.00766000 1.00758000 1.00767000 1.00765561 0.00008536 90 1520525700 2018.03.08 16:15 1.00766000 1.00757000 1.00754000 1.00768000 1.00764746 0.00008756 141 1520525760 2018.03.08 16:16 1.00758000 1.00763000 1.00757000 1.00769000 1.00764580 0.00008401 149 1520525820 2018.03.08 16:17 1.00763000 1.00755000 1.00750000 1.00764000 1.00763667 0.00007684 132 1520525880 2018.03.08 16:18 1.00756000 1.00746000 1.00740000 1.00757000 1.00761985 0.00006568 128 1520525940 2018.03.08 16:19 1.00747000 1.00732000 1.00731000 1.00747000 1.00759129 0.00009037 142 1520526000 2018.03.08 16:20 1.00731000 1.00745000 1.00715000 1.00745000 1.00757783 0.00009590 196 1520526060 2018.03.08 16:21 1.00744000 1.00730000 1.00726000 1.00752000 1.00755137 0.00011252 142 1520526120 2018.03.08 16:22 1.00731000 1.00734000 1.00730000 1.00754000 1.00753124 0.00012333 188 1520526180 2018.03.08 16:23 1.00732000 1.00725000 1.00720000 1.00741000 1.00750446 0.00014167 145 1520526240 2018.03.08 16:24 1.00725000 1.00706000 1.00699000 1.00726000 1.00746213 0.00018001 226 1520526300 2018.03.08 16:25 1.00704000 1.00721000 1.00704000 1.00735000 1.00743812 0.00019077 233 1520526360 2018.03.08 16:26 1.00720000 1.00702000 1.00699000 1.00732000 1.00739830 0.00021740 286 1520526420 2018.03.08 16:27 1.00702000 1.00695000 1.00678000 1.00706000 1.00735560 0.00023474 292 1520526480 2018.03.08 16:28 1.00695000 1.00685000 1.00681000 1.00696000 1.00730745 0.00026864 120 1520526540 2018.03.08 16:29 1.00685000 1.00684000 1.00674000 1.00694000 1.00726293 0.00029331 209 1520526600 2018.03.08 16:30 1.00684000 1.00656000 1.00655000 1.00688000 1.00719598 0.00033349 227 1520526660 2018.03.08 16:31 1.00655000 1.00607000 1.00605000 1.00655000 1.00708875 0.00042578 341 1520526720 2018.03.08 16:32 1.00607000 1.00572000 1.00534000 1.00611000 1.00695839 0.00053267 394 1520526780 2018.03.08 16:33 1.00572000 1.00614000 1.00571000 1.00616000 1.00688045 0.00056092 342 1520526840 2018.03.08 16:34 1.00614000 1.00676000 1.00614000 1.00677000 1.00686898 0.00053657 295 1520526900 2018.03.08 16:35 1.00676000 1.00661000 1.00658000 1.00682000 1.00684431 0.00052107 332 1520526960 2018.03.08 16:36 1.00661000 1.00619000 1.00611000 1.00672000 1.00678200 0.00052029 296 1520527020 2018.03.08 16:37 1.00619000 1.00622000 1.00616000 1.00635000 1.00672847 0.00051333 193 1520527080 2018.03.08 16:38 1.00622000 1.00644000 1.00606000 1.00646000 1.00670100 0.00049363 256 1520527140 2018.03.08 16:39 1.00644000 1.00608000 1.00601000 1.00646000 1.00664186 0.00049752 330 1520527200 2018.03.08 16:40 1.00608000 1.00651000 1.00608000 1.00662000 1.00662930 0.00046503 289 1520527260 2018.03.08 16:41 1.00649000 1.00644000 1.00632000 1.00660000 1.00661127 0.00044192 319 1520527320 2018.03.08 16:42 1.00644000 1.00649000 1.00627000 1.00649000 1.00659972 0.00041069 257 1520527380 2018.03.08 16:43 1.00650000 1.00649000 1.00636000 1.00661000 1.00658927 0.00038319 259 1520527440 2018.03.08 16:44 1.00650000 1.00628000 1.00623000 1.00657000 1.00655982 0.00036846 190 1520527500 2018.03.08 16:45 1.00630000 1.00618000 1.00602000 1.00635000 1.00652364 0.00033856 294 1520527560 2018.03.08 16:46 1.00619000 1.00637000 1.00618000 1.00637000 1.00650901 0.00031679 229 1520527620 2018.03.08 16:47 1.00636000 1.00637000 1.00627000 1.00644000 1.00649577 0.00029727 282 1520527680 2018.03.08 16:48 1.00637000 1.00644000 1.00637000 1.00657000 1.00649046 0.00028432 216 1520527740 2018.03.08 16:49 1.00644000 1.00644000 1.00639000 1.00660000 1.00648565 0.00027099 252 1520527800 2018.03.08 16:50 1.00644000 1.00651000 1.00638000 1.00654000 1.00648797 0.00027181 90 1520527860 2018.03.08 16:51 1.00649000 1.00645000 1.00631000 1.00652000 1.00648436 0.00025354 139 1520527920 2018.03.08 16:52 1.00645000 1.00644000 1.00639000 1.00652000 1.00648013 0.00018549 128 1520527980 2018.03.08 16:53 1.00643000 1.00614000 1.00605000 1.00644000 1.00644774 0.00017257 190 1520528040 2018.03.08 16:54 1.00616000 1.00687000 1.00616000 1.00709000 1.00648795 0.00019859 441 1520528100 2018.03.08 16:55 1.00687000 1.00698000 1.00663000 1.00704000 1.00653482 0.00024432 291 1520528160 2018.03.08 16:56 1.00698000 1.00664000 1.00657000 1.00698000 1.00654483 0.00023732 296 1520528220 2018.03.08 16:57 1.00663000 1.00717000 1.00662000 1.00728000 1.00660437 0.00028474 491 1520528280 2018.03.08 16:58 1.00720000 1.00686000 1.00668000 1.00725000 1.00662872 0.00029716 367 1520528340 2018.03.08 16:59 1.00687000 1.00702000 1.00679000 1.00724000 1.00666598 0.00029635 300 1520528400 2018.03.08 17:00 1.00700000 1.00653000 1.00647000 1.00700000 1.00665303 0.00029127 466 1520528460 2018.03.08 17:01 1.00652000 1.00679000 1.00651000 1.00683000 1.00666608 0.00029286 244 1520528520 2018.03.08 17:02 1.00680000 1.00668000 1.00655000 1.00686000 1.00666740 0.00029060 278 1520528580 2018.03.08 17:03 1.00669000 1.00676000 1.00663000 1.00678000 1.00667622 0.00029093 155 1520528640 2018.03.08 17:04 1.00676000 1.00696000 1.00676000 1.00713000 1.00670325 0.00028991 318 1520528700 2018.03.08 17:05 1.00694000 1.00692000 1.00682000 1.00709000 1.00672389 0.00027318 235 1520528760 2018.03.08 17:06 1.00695000 1.00692000 1.00679000 1.00699000 1.00674257 0.00026783 248 1520528820 2018.03.08 17:07 1.00693000 1.00706000 1.00686000 1.00711000 1.00677280 0.00026752 266 1520528880 2018.03.08 17:08 1.00707000 1.00704000 1.00703000 1.00728000 1.00679825 0.00026636 206 1520528940 2018.03.08 17:09 1.00704000 1.00709000 1.00700000 1.00715000 1.00682603 0.00026445 239 1520529000 2018.03.08 17:10 1.00709000 1.00677000 1.00675000 1.00716000 1.00682070 0.00025475 228 1520529060 2018.03.08 17:11 1.00675000 1.00674000 1.00660000 1.00685000 1.00681301 0.00024163 236 1520529120 2018.03.08 17:12 1.00672000 1.00675000 1.00659000 1.00677000 1.00680701 0.00022786 167 1520529180 2018.03.08 17:13 1.00676000 1.00698000 1.00668000 1.00705000 1.00682349 0.00017074 234 1520529240 2018.03.08 17:14 1.00699000 1.00689000 1.00683000 1.00699000 1.00682982 0.00016918 218 1520529300 2018.03.08 17:15 1.00689000 1.00702000 1.00685000 1.00714000 1.00684793 0.00016683 309 1520529360 2018.03.08 17:16 1.00703000 1.00703000 1.00696000 1.00711000 1.00686527 0.00016080 149 1520529420 2018.03.08 17:17 1.00701000 1.00702000 1.00691000 1.00705000 1.00688001 0.00014783 195 1520529480 2018.03.08 17:18 1.00703000 1.00695000 1.00687000 1.00703000 1.00688667 0.00014802 160 1520529540 2018.03.08 17:19 1.00694000 1.00684000 1.00677000 1.00696000 1.00688223 0.00014544 165 1520529600 2018.03.08 17:20 1.00684000 1.00675000 1.00670000 1.00684000 1.00686964 0.00012799 125 1520529660 2018.03.08 17:21 1.00676000 1.00676000 1.00658000 1.00680000 1.00685919 0.00013166 211 1520529720 2018.03.08 17:22 1.00677000 1.00682000 1.00672000 1.00690000 1.00685546 0.00012708 118 1520529780 2018.03.08 17:23 1.00684000 1.00682000 1.00669000 1.00693000 1.00685208 0.00012694 151 1520529840 2018.03.08 17:24 1.00682000 1.00676000 1.00672000 1.00686000 1.00684331 0.00012966 220 1520529900 2018.03.08 17:25 1.00676000 1.00699000 1.00676000 1.00700000 1.00685728 0.00012730 121 1520529960 2018.03.08 17:26 1.00701000 1.00707000 1.00701000 1.00715000 1.00687754 0.00012902 153 1520530020 2018.03.08 17:27 1.00707000 1.00708000 1.00698000 1.00719000 1.00689682 0.00012731 192 1520530080 2018.03.08 17:28 1.00709000 1.00697000 1.00696000 1.00710000 1.00690379 0.00012404 253 1520530140 2018.03.08 17:29 1.00698000 1.00691000 1.00686000 1.00703000 1.00690438 0.00011689 222 1520530200 2018.03.08 17:30 1.00689000 1.00680000 1.00679000 1.00697000 1.00689444 0.00011519 164 1520530260 2018.03.08 17:31 1.00680000 1.00672000 1.00665000 1.00680000 1.00687783 0.00011807 137 1520530320 2018.03.08 17:32 1.00672000 1.00686000 1.00671000 1.00690000 1.00687613 0.00011500 211 1520530380 2018.03.08 17:33 1.00689000 1.00681000 1.00681000 1.00698000 1.00686983 0.00011473 215 1520530440 2018.03.08 17:34 1.00683000 1.00680000 1.00675000 1.00688000 1.00686318 0.00011699 192 1520530500 2018.03.08 17:35 1.00679000 1.00675000 1.00667000 1.00683000 1.00685240 0.00011610 218 1520530560 2018.03.08 17:36 1.00675000 1.00665000 1.00665000 1.00676000 1.00683313 0.00012033 187 1520530620 2018.03.08 17:37 1.00665000 1.00638000 1.00638000 1.00670000 1.00678997 0.00015530 241 1520530680 2018.03.08 17:38 1.00639000 1.00630000 1.00625000 1.00646000 1.00674331 0.00019289 215 1520530740 2018.03.08 17:39 1.00632000 1.00652000 1.00630000 1.00656000 1.00672204 0.00020267 259 1520530800 2018.03.08 17:40 1.00653000 1.00638000 1.00637000 1.00682000 1.00668947 0.00022418 314 1520530860 2018.03.08 17:41 1.00639000 1.00658000 1.00625000 1.00660000 1.00667904 0.00022792 231 1520530920 2018.03.08 17:42 1.00658000 1.00641000 1.00634000 1.00666000 1.00665342 0.00024029 217 1520530980 2018.03.08 17:43 1.00642000 1.00637000 1.00630000 1.00645000 1.00662642 0.00025280 186 1520531040 2018.03.08 17:44 1.00637000 1.00644000 1.00635000 1.00646000 1.00660867 0.00025944 237 1520531100 2018.03.08 17:45 1.00643000 1.00639000 1.00615000 1.00648000 1.00658784 0.00025491 248 1520531160 2018.03.08 17:46 1.00635000 1.00635000 1.00630000 1.00644000 1.00656519 0.00024148 177 1520531220 2018.03.08 17:47 1.00636000 1.00652000 1.00631000 1.00659000 1.00656089 0.00021317 251 1520531280 2018.03.08 17:48 1.00654000 1.00665000 1.00646000 1.00674000 1.00656938 0.00019294 175 1520531340 2018.03.08 17:49 1.00665000 1.00677000 1.00648000 1.00684000 1.00658848 0.00018353 165 1520531400 2018.03.08 17:50 1.00677000 1.00682000 1.00675000 1.00684000 1.00661053 0.00018781 129 1520531460 2018.03.08 17:51 1.00684000 1.00657000 1.00656000 1.00684000 1.00660667 0.00018555 184 1520531520 2018.03.08 17:52 1.00659000 1.00671000 1.00657000 1.00678000 1.00661651 0.00018110 142 1520531580 2018.03.08 17:53 1.00671000 1.00662000 1.00656000 1.00678000 1.00661684 0.00017599 177 1520531640 2018.03.08 17:54 1.00662000 1.00662000 1.00646000 1.00662000 1.00661715 0.00017129 172 1520531700 2018.03.08 17:55 1.00662000 1.00670000 1.00647000 1.00670000 1.00662504 0.00017355 203 1520531760 2018.03.08 17:56 1.00670000 1.00684000 1.00670000 1.00693000 1.00664551 0.00018978 172 1520531820 2018.03.08 17:57 1.00684000 1.00688000 1.00680000 1.00711000 1.00666784 0.00019754 321 1520531880 2018.03.08 17:58 1.00687000 1.00695000 1.00672000 1.00700000 1.00669471 0.00020091 292 1520531940 2018.03.08 17:59 1.00695000 1.00686000 1.00678000 1.00703000 1.00671046 0.00020677 317 1520532000 2018.03.08 18:00 1.00692000 1.00698000 1.00684000 1.00699000 1.00673613 0.00021122 243 1520532060 2018.03.08 18:01 1.00698000 1.00696000 1.00682000 1.00705000 1.00675745 0.00022171 285 1520532120 2018.03.08 18:02 1.00692000 1.00681000 1.00673000 1.00697000 1.00676245 0.00020965 356 1520532180 2018.03.08 18:03 1.00681000 1.00676000 1.00669000 1.00686000 1.00676222 0.00019033 223 1520532240 2018.03.08 18:04 1.00677000 1.00660000 1.00655000 1.00682000 1.00674677 0.00017670 199 1520532300 2018.03.08 18:05 1.00660000 1.00670000 1.00660000 1.00684000 1.00674232 0.00015770 223 1520532360 2018.03.08 18:06 1.00670000 1.00678000 1.00666000 1.00682000 1.00674590 0.00013103 169 1520532420 2018.03.08 18:07 1.00678000 1.00685000 1.00672000 1.00696000 1.00675582 0.00012144 159 1520532480 2018.03.08 18:08 1.00683000 1.00694000 1.00682000 1.00697000 1.00677336 0.00012302 136 1520532540 2018.03.08 18:09 1.00696000 1.00678000 1.00677000 1.00696000 1.00677399 0.00012296 199 1520532600 2018.03.08 18:10 1.00679000 1.00676000 1.00669000 1.00693000 1.00677266 0.00012268 161 1520532660 2018.03.08 18:11 1.00676000 1.00697000 1.00674000 1.00706000 1.00679145 0.00011890 155 1520532720 2018.03.08 18:12 1.00696000 1.00685000 1.00661000 1.00698000 1.00679703 0.00011746 243 1520532780 2018.03.08 18:13 1.00684000 1.00673000 1.00673000 1.00690000 1.00679065 0.00011286 184 1520532840 2018.03.08 18:14 1.00674000 1.00669000 1.00661000 1.00675000 1.00678106 0.00011150 144 1520532900 2018.03.08 18:15 1.00670000 1.00643000 1.00638000 1.00672000 1.00674763 0.00014509 190 1520532960 2018.03.08 18:16 1.00643000 1.00667000 1.00642000 1.00673000 1.00674023 0.00014737 153 1520533020 2018.03.08 18:17 1.00667000 1.00674000 1.00666000 1.00679000 1.00674021 0.00014403 167 1520533080 2018.03.08 18:18 1.00674000 1.00646000 1.00635000 1.00676000 1.00671352 0.00015671 206 1520533140 2018.03.08 18:19 1.00647000 1.00617000 1.00613000 1.00652000 1.00666176 0.00020687 166 1520533200 2018.03.08 18:20 1.00618000 1.00620000 1.00615000 1.00627000 1.00661778 0.00023029 205 1520533260 2018.03.08 18:21 1.00621000 1.00622000 1.00613000 1.00646000 1.00657990 0.00024368 207 1520533320 2018.03.08 18:22 1.00623000 1.00609000 1.00597000 1.00625000 1.00653324 0.00027314 248 1520533380 2018.03.08 18:23 1.00609000 1.00592000 1.00590000 1.00610000 1.00647484 0.00031531 121 1520533440 2018.03.08 18:24 1.00591000 1.00613000 1.00591000 1.00617000 1.00644200 0.00033295 162 1520533500 2018.03.08 18:25 1.00611000 1.00619000 1.00610000 1.00631000 1.00641800 0.00033976 169 1520533560 2018.03.08 18:26 1.00620000 1.00623000 1.00620000 1.00629000 1.00640009 0.00033755 158 1520533620 2018.03.08 18:27 1.00623000 1.00642000 1.00620000 1.00642000 1.00640199 0.00032178 61 1520533680 2018.03.08 18:28 1.00640000 1.00648000 1.00633000 1.00652000 1.00640942 0.00029769 126 1520533740 2018.03.08 18:29 1.00649000 1.00649000 1.00637000 1.00661000 1.00641709 0.00028572 193 1520533800 2018.03.08 18:30 1.00651000 1.00631000 1.00631000 1.00654000 1.00640689 0.00027656 152 1520533860 2018.03.08 18:31 1.00632000 1.00630000 1.00625000 1.00639000 1.00639671 0.00024674 155 1520533920 2018.03.08 18:32 1.00631000 1.00628000 1.00628000 1.00637000 1.00638560 0.00022481 122 1520533980 2018.03.08 18:33 1.00628000 1.00619000 1.00618000 1.00628000 1.00636697 0.00021169 70 1520534040 2018.03.08 18:34 1.00618000 1.00586000 1.00560000 1.00622000 1.00631869 0.00021737 287 1520534100 2018.03.08 18:35 1.00587000 1.00620000 1.00587000 1.00627000 1.00630738 0.00021571 211 1520534160 2018.03.08 18:36 1.00620000 1.00615000 1.00603000 1.00637000 1.00629239 0.00019936 213 1520534220 2018.03.08 18:37 1.00614000 1.00633000 1.00598000 1.00652000 1.00629598 0.00017393 437 1520534280 2018.03.08 18:38 1.00635000 1.00656000 1.00635000 1.00664000 1.00632112 0.00018984 302 1520534340 2018.03.08 18:39 1.00657000 1.00636000 1.00635000 1.00658000 1.00632482 0.00018854 189 1520534400 2018.03.08 18:40 1.00635000 1.00624000 1.00607000 1.00644000 1.00631674 0.00018424 326 1520534460 2018.03.08 18:41 1.00622000 1.00634000 1.00622000 1.00644000 1.00631896 0.00018381 225 1520534520 2018.03.08 18:42 1.00634000 1.00631000 1.00630000 1.00645000 1.00631811 0.00017629 188 1520534580 2018.03.08 18:43 1.00632000 1.00642000 1.00630000 1.00643000 1.00632781 0.00015596 176 1520534640 2018.03.08 18:44 1.00641000 1.00646000 1.00640000 1.00658000 1.00634040 0.00015475 200 1520534700 2018.03.08 18:45 1.00645000 1.00671000 1.00645000 1.00678000 1.00637560 0.00017742 260 1520534760 2018.03.08 18:46 1.00672000 1.00687000 1.00663000 1.00687000 1.00642269 0.00021435 126 1520534820 2018.03.08 18:47 1.00688000 1.00694000 1.00688000 1.00703000 1.00647195 0.00025490 287 1520534880 2018.03.08 18:48 1.00695000 1.00704000 1.00695000 1.00712000 1.00652605 0.00029979 184 1520534940 2018.03.08 18:49 1.00703000 1.00710000 1.00703000 1.00719000 1.00658071 0.00034314 122 1520535000 2018.03.08 18:50 1.00710000 1.00708000 1.00700000 1.00716000 1.00662827 0.00037110 232 1520535060 2018.03.08 18:51 1.00708000 1.00714000 1.00708000 1.00718000 1.00667700 0.00039683 150 1520535120 2018.03.08 18:52 1.00713000 1.00712000 1.00707000 1.00726000 1.00671919 0.00041247 183 1520535180 2018.03.08 18:53 1.00711000 1.00710000 1.00699000 1.00723000 1.00675546 0.00041490 245 1520535240 2018.03.08 18:54 1.00709000 1.00708000 1.00691000 1.00711000 1.00678637 0.00037827 180 1520535300 2018.03.08 18:55 1.00708000 1.00726000 1.00708000 1.00733000 1.00683148 0.00037972 139 1520535360 2018.03.08 18:56 1.00726000 1.00723000 1.00723000 1.00734000 1.00686943 0.00036595 85 1520535420 2018.03.08 18:57 1.00724000 1.00724000 1.00713000 1.00726000 1.00690472 0.00036092 102 1520535480 2018.03.08 18:58 1.00724000 1.00737000 1.00719000 1.00738000 1.00694904 0.00037436 83 1520535540 2018.03.08 18:59 1.00738000 1.00728000 1.00726000 1.00750000 1.00698056 0.00036238 129 1520535600 2018.03.08 19:00 1.00727000 1.00735000 1.00711000 1.00735000 1.00701574 0.00033550 156 1520535660 2018.03.08 19:01 1.00733000 1.00741000 1.00733000 1.00753000 1.00705329 0.00031333 197 1520535720 2018.03.08 19:02 1.00741000 1.00751000 1.00740000 1.00752000 1.00709679 0.00028297 113 1520535780 2018.03.08 19:03 1.00746000 1.00751000 1.00740000 1.00757000 1.00713614 0.00025270 212 1520535840 2018.03.08 19:04 1.00751000 1.00761000 1.00751000 1.00768000 1.00718127 0.00022073 135 1520535900 2018.03.08 19:05 1.00762000 1.00770000 1.00761000 1.00771000 1.00723067 0.00021684 99 1520535960 2018.03.08 19:06 1.00771000 1.00745000 1.00745000 1.00771000 1.00725156 0.00020362 125 1520536020 2018.03.08 19:07 1.00745000 1.00761000 1.00744000 1.00762000 1.00728570 0.00020060 121 1520536080 2018.03.08 19:08 1.00761000 1.00749000 1.00745000 1.00764000 1.00730515 0.00019464 110 1520536140 2018.03.08 19:09 1.00748000 1.00738000 1.00731000 1.00755000 1.00731228 0.00018850 122 1520536200 2018.03.08 19:10 1.00737000 1.00764000 1.00734000 1.00764000 1.00734349 0.00018795 179 1520536260 2018.03.08 19:11 1.00762000 1.00754000 1.00752000 1.00785000 1.00736221 0.00018342 199 1520536320 2018.03.08 19:12 1.00753000 1.00754000 1.00751000 1.00761000 1.00737914 0.00017547 89 1520536380 2018.03.08 19:13 1.00754000 1.00737000 1.00737000 1.00758000 1.00737827 0.00016427 160 1520536440 2018.03.08 19:14 1.00736000 1.00736000 1.00730000 1.00740000 1.00737653 0.00015093 141 1520536500 2018.03.08 19:15 1.00738000 1.00712000 1.00711000 1.00746000 1.00735210 0.00016991 164 1520536560 2018.03.08 19:16 1.00713000 1.00709000 1.00705000 1.00720000 1.00732714 0.00018973 153 1520536620 2018.03.08 19:17 1.00711000 1.00734000 1.00711000 1.00736000 1.00732836 0.00018806 103 1520536680 2018.03.08 19:18 1.00734000 1.00736000 1.00730000 1.00740000 1.00733138 0.00018630 107 1520536740 2018.03.08 19:19 1.00736000 1.00804000 1.00736000 1.00809000 1.00739886 0.00021306 413 1520536800 2018.03.08 19:20 1.00805000 1.00809000 1.00794000 1.00810000 1.00746469 0.00024315 132 1520536860 2018.03.08 19:21 1.00809000 1.00810000 1.00808000 1.00827000 1.00752519 0.00027092 146 1520536920 2018.03.08 19:22 1.00811000 1.00814000 1.00803000 1.00823000 1.00758375 0.00030000 127 1520536980 2018.03.08 19:23 1.00813000 1.00803000 1.00801000 1.00817000 1.00762625 0.00031640 94 1520537040 2018.03.08 19:24 1.00801000 1.00788000 1.00783000 1.00808000 1.00765041 0.00032329 145 1520537100 2018.03.08 19:25 1.00787000 1.00786000 1.00781000 1.00795000 1.00767037 0.00032885 136 1520537160 2018.03.08 19:26 1.00786000 1.00773000 1.00772000 1.00794000 1.00767605 0.00032607 104 1520537220 2018.03.08 19:27 1.00773000 1.00791000 1.00772000 1.00792000 1.00769833 0.00033237 83 1520537280 2018.03.08 19:28 1.00791000 1.00778000 1.00770000 1.00791000 1.00770611 0.00033048 109 1520537340 2018.03.08 19:29 1.00779000 1.00806000 1.00779000 1.00806000 1.00773981 0.00033433 176 1520537400 2018.03.08 19:30 1.00807000 1.00812000 1.00802000 1.00813000 1.00777602 0.00034790 97 1520537460 2018.03.08 19:31 1.00810000 1.00797000 1.00797000 1.00810000 1.00779450 0.00034876 213 1520537520 2018.03.08 19:32 1.00797000 1.00794000 1.00794000 1.00804000 1.00780835 0.00034710 101 1520537580 2018.03.08 19:33 1.00793000 1.00795000 1.00786000 1.00804000 1.00782184 0.00033534 137 1520537640 2018.03.08 19:34 1.00794000 1.00803000 1.00788000 1.00807000 1.00784167 0.00032272 142 1520537700 2018.03.08 19:35 1.00803000 1.00799000 1.00795000 1.00806000 1.00785580 0.00028034 122 1520537760 2018.03.08 19:36 1.00800000 1.00805000 1.00796000 1.00809000 1.00787429 0.00022176 100 1520537820 2018.03.08 19:37 1.00806000 1.00803000 1.00802000 1.00808000 1.00788912 0.00018440 67 1520537880 2018.03.08 19:38 1.00801000 1.00782000 1.00782000 1.00801000 1.00788254 0.00014639 93 1520537940 2018.03.08 19:39 1.00784000 1.00796000 1.00780000 1.00800000 1.00788991 0.00013865 122 1520538000 2018.03.08 19:40 1.00796000 1.00787000 1.00787000 1.00799000 1.00788802 0.00013235 126 1520538060 2018.03.08 19:41 1.00787000 1.00785000 1.00776000 1.00792000 1.00788440 0.00012567 118 1520538120 2018.03.08 19:42 1.00786000 1.00786000 1.00781000 1.00790000 1.00788207 0.00011311 89 1520538180 2018.03.08 19:43 1.00784000 1.00779000 1.00774000 1.00784000 1.00787330 0.00011362 135 1520538240 2018.03.08 19:44 1.00778000 1.00774000 1.00773000 1.00785000 1.00786061 0.00012259 101 1520538300 2018.03.08 19:45 1.00774000 1.00772000 1.00768000 1.00778000 1.00784722 0.00013221 128 1520538360 2018.03.08 19:46 1.00771000 1.00775000 1.00757000 1.00782000 1.00783796 0.00013603 142 1520538420 2018.03.08 19:47 1.00774000 1.00795000 1.00774000 1.00800000 1.00784863 0.00013197 134 1520538480 2018.03.08 19:48 1.00794000 1.00795000 1.00787000 1.00811000 1.00785828 0.00012810 156 1520538540 2018.03.08 19:49 1.00794000 1.00797000 1.00787000 1.00799000 1.00786892 0.00011787 78 1520538600 2018.03.08 19:50 1.00796000 1.00814000 1.00790000 1.00816000 1.00789474 0.00011237 141 1520538660 2018.03.08 19:51 1.00816000 1.00810000 1.00803000 1.00817000 1.00791429 0.00011716 110 1520538720 2018.03.08 19:52 1.00810000 1.00812000 1.00808000 1.00827000 1.00793388 0.00012450 135 1520538780 2018.03.08 19:53 1.00815000 1.00819000 1.00815000 1.00829000 1.00795827 0.00013736 131 1520538840 2018.03.08 19:54 1.00818000 1.00830000 1.00810000 1.00830000 1.00799082 0.00015987 93 1520538900 2018.03.08 19:55 1.00830000 1.00838000 1.00827000 1.00840000 1.00802788 0.00018849 143 1520538960 2018.03.08 19:56 1.00838000 1.00836000 1.00820000 1.00840000 1.00805951 0.00021038 162 1520539020 2018.03.08 19:57 1.00836000 1.00833000 1.00826000 1.00842000 1.00808527 0.00022631 152 1520539080 2018.03.08 19:58 1.00834000 1.00824000 1.00815000 1.00834000 1.00810001 0.00022536 118 1520539140 2018.03.08 19:59 1.00824000 1.00810000 1.00808000 1.00832000 1.00810001 0.00022317 175 1520539200 2018.03.08 20:00 1.00809000 1.00800000 1.00799000 1.00811000 1.00809048 0.00021598 161 1520539260 2018.03.08 20:01 1.00800000 1.00797000 1.00797000 1.00808000 1.00807901 0.00020890 154 1520539320 2018.03.08 20:02 1.00798000 1.00797000 1.00794000 1.00801000 1.00806863 0.00020350 91 1520539380 2018.03.08 20:03 1.00798000 1.00792000 1.00787000 1.00798000 1.00805447 0.00019644 142 1520539440 2018.03.08 20:04 1.00791000 1.00785000 1.00783000 1.00793000 1.00803500 0.00019117 63 1520539500 2018.03.08 20:05 1.00786000 1.00797000 1.00780000 1.00798000 1.00802881 0.00017990 80 1520539560 2018.03.08 20:06 1.00798000 1.00805000 1.00796000 1.00805000 1.00803083 0.00016807 82 1520539620 2018.03.08 20:07 1.00804000 1.00791000 1.00790000 1.00806000 1.00801932 0.00017369 118 1520539680 2018.03.08 20:08 1.00791000 1.00788000 1.00781000 1.00793000 1.00800605 0.00018134 76 1520539740 2018.03.08 20:09 1.00789000 1.00785000 1.00781000 1.00792000 1.00799119 0.00019105 90 1520539800 2018.03.08 20:10 1.00785000 1.00783000 1.00776000 1.00786000 1.00797584 0.00019805 112 1520539860 2018.03.08 20:11 1.00784000 1.00778000 1.00777000 1.00786000 1.00795719 0.00020853 46 1520539920 2018.03.08 20:12 1.00777000 1.00780000 1.00777000 1.00790000 1.00794222 0.00021429 76 1520539980 2018.03.08 20:13 1.00780000 1.00777000 1.00774000 1.00783000 1.00792581 0.00021662 96 1520540040 2018.03.08 20:14 1.00776000 1.00777000 1.00775000 1.00782000 1.00791098 0.00020774 45 1520540100 2018.03.08 20:15 1.00777000 1.00769000 1.00765000 1.00784000 1.00788993 0.00019175 95 1520540160 2018.03.08 20:16 1.00766000 1.00780000 1.00765000 1.00781000 1.00788137 0.00016365 136 1520540220 2018.03.08 20:17 1.00780000 1.00788000 1.00777000 1.00794000 1.00788124 0.00012932 141 1520540280 2018.03.08 20:18 1.00788000 1.00792000 1.00775000 1.00793000 1.00788493 0.00010171 202 1520540340 2018.03.08 20:19 1.00789000 1.00780000 1.00776000 1.00791000 1.00787684 0.00009069 110 1520540400 2018.03.08 20:20 1.00777000 1.00760000 1.00759000 1.00777000 1.00785047 0.00010298 72 1520540460 2018.03.08 20:21 1.00760000 1.00754000 1.00752000 1.00764000 1.00782090 0.00011964 111 1520540520 2018.03.08 20:22 1.00754000 1.00756000 1.00748000 1.00756000 1.00779606 0.00012887 127 1520540580 2018.03.08 20:23 1.00756000 1.00753000 1.00750000 1.00761000 1.00777072 0.00014023 100 1520540640 2018.03.08 20:24 1.00752000 1.00749000 1.00746000 1.00759000 1.00774398 0.00015498 146 1520540700 2018.03.08 20:25 1.00749000 1.00763000 1.00749000 1.00766000 1.00773313 0.00014983 106 1520540760 2018.03.08 20:26 1.00766000 1.00764000 1.00761000 1.00770000 1.00772426 0.00013397 71 1520540820 2018.03.08 20:27 1.00764000 1.00757000 1.00748000 1.00773000 1.00770957 0.00013191 109 1520540880 2018.03.08 20:28 1.00757000 1.00762000 1.00740000 1.00762000 1.00770104 0.00012775 163 1520540940 2018.03.08 20:29 1.00762000 1.00775000 1.00762000 1.00776000 1.00770570 0.00012399 77 1520541000 2018.03.08 20:30 1.00775000 1.00784000 1.00775000 1.00793000 1.00771849 0.00012585 176 1520541060 2018.03.08 20:31 1.00785000 1.00759000 1.00756000 1.00785000 1.00770625 0.00012616 82 1520541120 2018.03.08 20:32 1.00758000 1.00746000 1.00744000 1.00758000 1.00768280 0.00013219 80 1520541180 2018.03.08 20:33 1.00746000 1.00742000 1.00740000 1.00749000 1.00765777 0.00014065 89 1520541240 2018.03.08 20:34 1.00746000 1.00742000 1.00737000 1.00752000 1.00763513 0.00014688 123 1520541300 2018.03.08 20:35 1.00743000 1.00758000 1.00742000 1.00760000 1.00762988 0.00014687 112 1520541360 2018.03.08 20:36 1.00758000 1.00756000 1.00749000 1.00761000 1.00762322 0.00014241 104 1520541420 2018.03.08 20:37 1.00756000 1.00744000 1.00744000 1.00760000 1.00760577 0.00013449 114 1520541480 2018.03.08 20:38 1.00744000 1.00727000 1.00726000 1.00746000 1.00757379 0.00013128 118 1520541540 2018.03.08 20:39 1.00726000 1.00719000 1.00716000 1.00726000 1.00753724 0.00014332 98 1520541600 2018.03.08 20:40 1.00719000 1.00734000 1.00719000 1.00739000 1.00751846 0.00014855 102 1520541660 2018.03.08 20:41 1.00734000 1.00730000 1.00728000 1.00738000 1.00749765 0.00015656 123 1520541720 2018.03.08 20:42 1.00730000 1.00733000 1.00724000 1.00741000 1.00748168 0.00016126 147 1520541780 2018.03.08 20:43 1.00733000 1.00736000 1.00731000 1.00742000 1.00747010 0.00016418 110 1520541840 2018.03.08 20:44 1.00736000 1.00737000 1.00732000 1.00739000 1.00746056 0.00016671 69 1520541900 2018.03.08 20:45 1.00737000 1.00735000 1.00730000 1.00741000 1.00745003 0.00016516 89 1520541960 2018.03.08 20:46 1.00733000 1.00729000 1.00727000 1.00738000 1.00743479 0.00016451 58 1520542020 2018.03.08 20:47 1.00730000 1.00727000 1.00716000 1.00736000 1.00741910 0.00016685 121 1520542080 2018.03.08 20:48 1.00727000 1.00735000 1.00726000 1.00736000 1.00741252 0.00016176 92 1520542140 2018.03.08 20:49 1.00733000 1.00721000 1.00717000 1.00733000 1.00739323 0.00014932 105 1520542200 2018.03.08 20:50 1.00721000 1.00712000 1.00710000 1.00722000 1.00736721 0.00012267 99 1520542260 2018.03.08 20:51 1.00713000 1.00708000 1.00707000 1.00722000 1.00733985 0.00012531 109 1520542320 2018.03.08 20:52 1.00710000 1.00708000 1.00703000 1.00713000 1.00731511 0.00013347 84 1520542380 2018.03.08 20:53 1.00708000 1.00713000 1.00708000 1.00718000 1.00729748 0.00013721 115 1520542440 2018.03.08 20:54 1.00714000 1.00717000 1.00713000 1.00721000 1.00728534 0.00013727 78 1520542500 2018.03.08 20:55 1.00716000 1.00717000 1.00714000 1.00723000 1.00727435 0.00012218 80 1520542560 2018.03.08 20:56 1.00717000 1.00723000 1.00716000 1.00725000 1.00727013 0.00010382 69 1520542620 2018.03.08 20:57 1.00723000 1.00725000 1.00718000 1.00726000 1.00726821 0.00009621 75 1520542680 2018.03.08 20:58 1.00722000 1.00715000 1.00701000 1.00723000 1.00725695 0.00009685 90 1520542740 2018.03.08 20:59 1.00714000 1.00710000 1.00702000 1.00714000 1.00724201 0.00009939 74 1520542800 2018.03.08 21:00 1.00709000 1.00727000 1.00708000 1.00728000 1.00724467 0.00009754 104 1520542860 2018.03.08 21:01 1.00726000 1.00727000 1.00726000 1.00734000 1.00724708 0.00009738 55 1520542920 2018.03.08 21:02 1.00728000 1.00710000 1.00710000 1.00729000 1.00723308 0.00009770 126 1520542980 2018.03.08 21:03 1.00710000 1.00707000 1.00706000 1.00719000 1.00721754 0.00009659 92 1520543040 2018.03.08 21:04 1.00707000 1.00705000 1.00705000 1.00717000 1.00720159 0.00009383 82 1520543100 2018.03.08 21:05 1.00705000 1.00698000 1.00697000 1.00709000 1.00718048 0.00009562 115 1520543160 2018.03.08 21:06 1.00699000 1.00693000 1.00690000 1.00701000 1.00715663 0.00010367 103 1520543220 2018.03.08 21:07 1.00692000 1.00693000 1.00685000 1.00695000 1.00713504 0.00010989 72 1520543280 2018.03.08 21:08 1.00692000 1.00691000 1.00691000 1.00702000 1.00711361 0.00010809 72 1520543340 2018.03.08 21:09 1.00691000 1.00692000 1.00690000 1.00696000 1.00709517 0.00011298 41 1520543400 2018.03.08 21:10 1.00691000 1.00691000 1.00688000 1.00694000 1.00707754 0.00012000 56 1520543460 2018.03.08 21:11 1.00690000 1.00693000 1.00686000 1.00693000 1.00706349 0.00012524 56 1520543520 2018.03.08 21:12 1.00691000 1.00694000 1.00689000 1.00694000 1.00705173 0.00012937 19 1520543580 2018.03.08 21:13 1.00694000 1.00701000 1.00692000 1.00710000 1.00704775 0.00012898 50 1520543640 2018.03.08 21:14 1.00700000 1.00700000 1.00697000 1.00705000 1.00704320 0.00012688 65 1520543700 2018.03.08 21:15 1.00700000 1.00705000 1.00693000 1.00705000 1.00704385 0.00012364 77 1520543760 2018.03.08 21:16 1.00706000 1.00714000 1.00706000 1.00715000 1.00705301 0.00011862 74 1520543820 2018.03.08 21:17 1.00714000 1.00705000 1.00704000 1.00714000 1.00705272 0.00011010 24 1520543880 2018.03.08 21:18 1.00705000 1.00701000 1.00700000 1.00709000 1.00704865 0.00010751 56 1520543940 2018.03.08 21:19 1.00700000 1.00696000 1.00695000 1.00701000 1.00704021 0.00010692 67 1520544000 2018.03.08 21:20 1.00695000 1.00698000 1.00695000 1.00703000 1.00703448 0.00009288 61 1520544060 2018.03.08 21:21 1.00698000 1.00698000 1.00693000 1.00701000 1.00702929 0.00007478 79 1520544120 2018.03.08 21:22 1.00697000 1.00707000 1.00697000 1.00709000 1.00703316 0.00007574 44 1520544180 2018.03.08 21:23 1.00707000 1.00707000 1.00701000 1.00712000 1.00703667 0.00007775 88 1520544240 2018.03.08 21:24 1.00707000 1.00708000 1.00702000 1.00710000 1.00704080 0.00008069 57 1520544300 2018.03.08 21:25 1.00709000 1.00706000 1.00702000 1.00716000 1.00704263 0.00008069 75 1520544360 2018.03.08 21:26 1.00709000 1.00695000 1.00694000 1.00713000 1.00703381 0.00007475 73 1520544420 2018.03.08 21:27 1.00694000 1.00695000 1.00694000 1.00702000 1.00702582 0.00007000 80 1520544480 2018.03.08 21:28 1.00694000 1.00693000 1.00691000 1.00711000 1.00701670 0.00006550 102 1520544540 2018.03.08 21:29 1.00694000 1.00705000 1.00693000 1.00720000 1.00701987 0.00006290 144 1520544600 2018.03.08 21:30 1.00705000 1.00712000 1.00700000 1.00712000 1.00702941 0.00006332 169 1520544660 2018.03.08 21:31 1.00710000 1.00696000 1.00696000 1.00710000 1.00702280 0.00006041 146 1520544720 2018.03.08 21:32 1.00697000 1.00702000 1.00694000 1.00704000 1.00702253 0.00005750 89 1520544780 2018.03.08 21:33 1.00702000 1.00712000 1.00701000 1.00717000 1.00703181 0.00006138 132 1520544840 2018.03.08 21:34 1.00712000 1.00718000 1.00708000 1.00719000 1.00704593 0.00006987 91 1520544900 2018.03.08 21:35 1.00718000 1.00719000 1.00713000 1.00727000 1.00705965 0.00007857 89 1520544960 2018.03.08 21:36 1.00721000 1.00720000 1.00717000 1.00726000 1.00707301 0.00008582 94 1520545020 2018.03.08 21:37 1.00720000 1.00734000 1.00713000 1.00741000 1.00709844 0.00011028 105 1520545080 2018.03.08 21:38 1.00733000 1.00738000 1.00733000 1.00745000 1.00712526 0.00013217 67 1520545140 2018.03.08 21:39 1.00738000 1.00737000 1.00736000 1.00746000 1.00714857 0.00014429 72 1520545200 2018.03.08 21:40 1.00739000 1.00736000 1.00732000 1.00740000 1.00716870 0.00015241 32 1520545260 2018.03.08 21:41 1.00737000 1.00733000 1.00730000 1.00740000 1.00718406 0.00015484 53 1520545320 2018.03.08 21:42 1.00733000 1.00726000 1.00718000 1.00734000 1.00719130 0.00015561 73 1520545380 2018.03.08 21:43 1.00726000 1.00726000 1.00716000 1.00732000 1.00719784 0.00015565 82 1520545440 2018.03.08 21:44 1.00724000 1.00683000 1.00679000 1.00726000 1.00716281 0.00016638 220 1520545500 2018.03.08 21:45 1.00685000 1.00699000 1.00630000 1.00709000 1.00714635 0.00016778 672 1520545560 2018.03.08 21:46 1.00699000 1.00640000 1.00605000 1.00702000 1.00707527 0.00023291 522 1520545620 2018.03.08 21:47 1.00640000 1.00561000 1.00558000 1.00646000 1.00693572 0.00041453 561 1520545680 2018.03.08 21:48 1.00561000 1.00526000 1.00499000 1.00582000 1.00677613 0.00058816 539 1520545740 2018.03.08 21:49 1.00517000 1.00555000 1.00501000 1.00562000 1.00665935 0.00067585 562 1520545800 2018.03.08 21:50 1.00555000 1.00568000 1.00529000 1.00580000 1.00656608 0.00072922 598 1520545860 2018.03.08 21:51 1.00567000 1.00549000 1.00538000 1.00569000 1.00646360 0.00079262 320 1520545920 2018.03.08 21:52 1.00550000 1.00527000 1.00491000 1.00550000 1.00634992 0.00086029 369 1520545980 2018.03.08 21:53 1.00527000 1.00498000 1.00495000 1.00533000 1.00621945 0.00093413 251 1520546040 2018.03.08 21:54 1.00499000 1.00505000 1.00492000 1.00522000 1.00610808 0.00097795 276 1520546100 2018.03.08 21:55 1.00505000 1.00535000 1.00505000 1.00536000 1.00603588 0.00098308 214 1520546160 2018.03.08 21:56 1.00535000 1.00532000 1.00518000 1.00551000 1.00596770 0.00097913 261 1520546220 2018.03.08 21:57 1.00532000 1.00543000 1.00518000 1.00547000 1.00591649 0.00094930 237 1520546280 2018.03.08 21:58 1.00544000 1.00518000 1.00516000 1.00545000 1.00584635 0.00091904 312 1520546340 2018.03.08 21:59 1.00519000 1.00535000 1.00515000 1.00566000 1.00579908 0.00086756 271 1520546400 2018.03.08 22:00 1.00536000 1.00498000 1.00495000 1.00544000 1.00572107 0.00082162 326 1520546460 2018.03.08 22:01 1.00498000 1.00528000 1.00494000 1.00530000 1.00567906 0.00074668 200 1520546520 2018.03.08 22:02 1.00530000 1.00503000 1.00496000 1.00557000 1.00561725 0.00067043 227 1520546580 2018.03.08 22:03 1.00504000 1.00487000 1.00470000 1.00510000 1.00554608 0.00057456 304 1520546640 2018.03.08 22:04 1.00491000 1.00489000 1.00483000 1.00505000 1.00548360 0.00050460 180 1520546700 2018.03.08 22:05 1.00488000 1.00553000 1.00486000 1.00557000 1.00548802 0.00037774 199 1520546760 2018.03.08 22:06 1.00553000 1.00518000 1.00516000 1.00573000 1.00545868 0.00030588 258 1520546820 2018.03.08 22:07 1.00520000 1.00513000 1.00505000 1.00520000 1.00542738 0.00029174 153 1520546880 2018.03.08 22:08 1.00513000 1.00486000 1.00486000 1.00516000 1.00537334 0.00028340 223 1520546940 2018.03.08 22:09 1.00488000 1.00477000 1.00475000 1.00512000 1.00531588 0.00027956 159 1520547000 2018.03.08 22:10 1.00477000 1.00496000 1.00475000 1.00501000 1.00528199 0.00025965 135 1520547060 2018.03.08 22:11 1.00496000 1.00507000 1.00494000 1.00511000 1.00526180 0.00024806 100 1520547120 2018.03.08 22:12 1.00508000 1.00528000 1.00508000 1.00533000 1.00526353 0.00024905 217 1520547180 2018.03.08 22:13 1.00526000 1.00529000 1.00526000 1.00539000 1.00526605 0.00024222 176 1520547240 2018.03.08 22:14 1.00529000 1.00528000 1.00511000 1.00539000 1.00526738 0.00023802 112 1520547300 2018.03.08 22:15 1.00528000 1.00524000 1.00515000 1.00530000 1.00526477 0.00023605 118 1520547360 2018.03.08 22:16 1.00521000 1.00510000 1.00505000 1.00521000 1.00524908 0.00023043 65 1520547420 2018.03.08 22:17 1.00510000 1.00514000 1.00509000 1.00517000 1.00523869 0.00022247 59 1520547480 2018.03.08 22:18 1.00514000 1.00505000 1.00505000 1.00521000 1.00522072 0.00021666 89 1520547540 2018.03.08 22:19 1.00503000 1.00487000 1.00472000 1.00507000 1.00518732 0.00021128 192 1520547600 2018.03.08 22:20 1.00487000 1.00480000 1.00479000 1.00495000 1.00515043 0.00020859 110 1520547660 2018.03.08 22:21 1.00480000 1.00484000 1.00465000 1.00493000 1.00512087 0.00020726 106 1520547720 2018.03.08 22:22 1.00484000 1.00497000 1.00481000 1.00502000 1.00510650 0.00020500 159 1520547780 2018.03.08 22:23 1.00498000 1.00510000 1.00496000 1.00510000 1.00510588 0.00019794 164 1520547840 2018.03.08 22:24 1.00510000 1.00488000 1.00485000 1.00520000 1.00508437 0.00019543 168 1520547900 2018.03.08 22:25 1.00487000 1.00462000 1.00457000 1.00489000 1.00504014 0.00018826 140 1520547960 2018.03.08 22:26 1.00461000 1.00475000 1.00454000 1.00477000 1.00501251 0.00019292 96 1520548020 2018.03.08 22:27 1.00475000 1.00493000 1.00470000 1.00496000 1.00500465 0.00019125 96 1520548080 2018.03.08 22:28 1.00492000 1.00472000 1.00464000 1.00496000 1.00497754 0.00019784 97 1520548140 2018.03.08 22:29 1.00473000 1.00473000 1.00462000 1.00482000 1.00495397 0.00020192 120 1520548200 2018.03.08 22:30 1.00473000 1.00510000 1.00467000 1.00523000 1.00496787 0.00020268 239 1520548260 2018.03.08 22:31 1.00510000 1.00508000 1.00496000 1.00514000 1.00497855 0.00020214 194 1520548320 2018.03.08 22:32 1.00508000 1.00514000 1.00507000 1.00522000 1.00499393 0.00019434 188 1520548380 2018.03.08 22:33 1.00514000 1.00481000 1.00473000 1.00516000 1.00497641 0.00018468 183 1520548440 2018.03.08 22:34 1.00481000 1.00478000 1.00476000 1.00490000 1.00495771 0.00017359 108 1520548500 2018.03.08 22:35 1.00478000 1.00466000 1.00452000 1.00586000 1.00492935 0.00016826 450 1520548560 2018.03.08 22:36 1.00466000 1.00480000 1.00465000 1.00491000 1.00491703 0.00016382 99 1520548620 2018.03.08 22:37 1.00482000 1.00491000 1.00477000 1.00505000 1.00491636 0.00015589 142 1520548680 2018.03.08 22:38 1.00491000 1.00471000 1.00459000 1.00491000 1.00489671 0.00015397 137 1520548740 2018.03.08 22:39 1.00470000 1.00465000 1.00456000 1.00479000 1.00487321 0.00015819 121 1520548800 2018.03.08 22:40 1.00466000 1.00471000 1.00460000 1.00474000 1.00485767 0.00015949 73 1520548860 2018.03.08 22:41 1.00471000 1.00455000 1.00451000 1.00476000 1.00482837 0.00017144 153 1520548920 2018.03.08 22:42 1.00455000 1.00473000 1.00448000 1.00474000 1.00481900 0.00016961 145 1520548980 2018.03.08 22:43 1.00473000 1.00471000 1.00470000 1.00492000 1.00480862 0.00015841 154 1520549040 2018.03.08 22:44 1.00473000 1.00473000 1.00467000 1.00479000 1.00480113 0.00015793 129 1520549100 2018.03.08 22:45 1.00473000 1.00482000 1.00450000 1.00493000 1.00480293 0.00015272 214 1520549160 2018.03.08 22:46 1.00483000 1.00489000 1.00475000 1.00490000 1.00481122 0.00015345 116 1520549220 2018.03.08 22:47 1.00486000 1.00481000 1.00470000 1.00489000 1.00481110 0.00015113 134 1520549280 2018.03.08 22:48 1.00481000 1.00478000 1.00476000 1.00491000 1.00480814 0.00014982 150 1520549340 2018.03.08 22:49 1.00479000 1.00476000 1.00474000 1.00485000 1.00480356 0.00014920 144 1520549400 2018.03.08 22:50 1.00476000 1.00472000 1.00459000 1.00530000 1.00479560 0.00013425 467 1520549460 2018.03.08 22:51 1.00468000 1.00457000 1.00438000 1.00475000 1.00477411 0.00012467 318 1520549520 2018.03.08 22:52 1.00456000 1.00440000 1.00434000 1.00465000 1.00473848 0.00011669 181 1520549580 2018.03.08 22:53 1.00440000 1.00444000 1.00432000 1.00448000 1.00471006 0.00012964 173 1520549640 2018.03.08 22:54 1.00443000 1.00437000 1.00431000 1.00448000 1.00467767 0.00014776 144 1520549700 2018.03.08 22:55 1.00438000 1.00428000 1.00427000 1.00447000 1.00463980 0.00017422 154 1520549760 2018.03.08 22:56 1.00428000 1.00438000 1.00410000 1.00441000 1.00461505 0.00018265 162 1520549820 2018.03.08 22:57 1.00437000 1.00438000 1.00429000 1.00442000 1.00459267 0.00018021 111 1520549880 2018.03.08 22:58 1.00434000 1.00442000 1.00431000 1.00449000 1.00457622 0.00018426 133 1520549940 2018.03.08 22:59 1.00444000 1.00451000 1.00443000 1.00467000 1.00456992 0.00018497 163 1520550000 2018.03.08 23:00 1.00450000 1.00450000 1.00440000 1.00459000 1.00456326 0.00018373 113 1520550060 2018.03.08 23:01 1.00448000 1.00423000 1.00420000 1.00450000 1.00453152 0.00020207 166 1520550120 2018.03.08 23:02 1.00423000 1.00437000 1.00419000 1.00441000 1.00451614 0.00020268 116 1520550180 2018.03.08 23:03 1.00437000 1.00449000 1.00435000 1.00455000 1.00451365 0.00019842 114 1520550240 2018.03.08 23:04 1.00449000 1.00460000 1.00447000 1.00464000 1.00452187 0.00019262 89 1520550300 2018.03.08 23:05 1.00462000 1.00476000 1.00457000 1.00482000 1.00454455 0.00018843 151 1520550360 2018.03.08 23:06 1.00475000 1.00452000 1.00450000 1.00475000 1.00454221 0.00017156 96 1520550420 2018.03.08 23:07 1.00450000 1.00445000 1.00441000 1.00450000 1.00453343 0.00015983 41 1520550480 2018.03.08 23:08 1.00444000 1.00438000 1.00432000 1.00444000 1.00451882 0.00014911 53 1520550540 2018.03.08 23:09 1.00438000 1.00447000 1.00438000 1.00454000 1.00451417 0.00013761 75 1520550600 2018.03.08 23:10 1.00449000 1.00457000 1.00448000 1.00458000 1.00451949 0.00013281 76 1520550660 2018.03.08 23:11 1.00458000 1.00456000 1.00454000 1.00467000 1.00452334 0.00013458 70 1520550720 2018.03.08 23:12 1.00457000 1.00461000 1.00452000 1.00463000 1.00453160 0.00013699 99 1520550780 2018.03.08 23:13 1.00461000 1.00462000 1.00457000 1.00472000 1.00454002 0.00014067 128 1520550840 2018.03.08 23:14 1.00463000 1.00450000 1.00448000 1.00467000 1.00453621 0.00013409 72 1520550900 2018.03.08 23:15 1.00450000 1.00445000 1.00442000 1.00454000 1.00452800 0.00011980 46 1520550960 2018.03.08 23:16 1.00446000 1.00414000 1.00413000 1.00447000 1.00449104 0.00013544 91 1520551020 2018.03.08 23:17 1.00413000 1.00414000 1.00389000 1.00417000 1.00445761 0.00015242 92 1520551080 2018.03.08 23:18 1.00414000 1.00418000 1.00412000 1.00422000 1.00443117 0.00016566 47 1520551140 2018.03.08 23:19 1.00420000 1.00415000 1.00410000 1.00420000 1.00440439 0.00017883 49 1520551200 2018.03.08 23:20 1.00415000 1.00410000 1.00407000 1.00416000 1.00437540 0.00019386 43 1520551260 2018.03.08 23:21 1.00409000 1.00401000 1.00401000 1.00414000 1.00434060 0.00021533 42 1520551320 2018.03.08 23:22 1.00403000 1.00410000 1.00401000 1.00412000 1.00431769 0.00022805 45 1520551380 2018.03.08 23:23 1.00410000 1.00414000 1.00407000 1.00421000 1.00430077 0.00023290 41 1520551440 2018.03.08 23:24 1.00416000 1.00427000 1.00415000 1.00427000 1.00429784 0.00022394 58 1520551500 2018.03.08 23:25 1.00427000 1.00428000 1.00424000 1.00431000 1.00429614 0.00019900 47 1520551560 2018.03.08 23:26 1.00430000 1.00428000 1.00427000 1.00431000 1.00429460 0.00019283 21 1520551620 2018.03.08 23:27 1.00429000 1.00429000 1.00425000 1.00431000 1.00429416 0.00018972 86 1520551680 2018.03.08 23:28 1.00432000 1.00447000 1.00430000 1.00447000 1.00431091 0.00019158 57 1520551740 2018.03.08 23:29 1.00447000 1.00442000 1.00440000 1.00454000 1.00432130 0.00018994 104 1520551800 2018.03.08 23:30 1.00440000 1.00444000 1.00439000 1.00450000 1.00433260 0.00018474 60 1520551860 2018.03.08 23:31 1.00445000 1.00444000 1.00441000 1.00449000 1.00434283 0.00018128 45 1520551920 2018.03.08 23:32 1.00446000 1.00452000 1.00442000 1.00452000 1.00435970 0.00018081 52 1520551980 2018.03.08 23:33 1.00452000 1.00444000 1.00443000 1.00455000 1.00436735 0.00017545 60 1520552040 2018.03.08 23:34 1.00443000 1.00439000 1.00433000 1.00443000 1.00436951 0.00017407 70 1520552100 2018.03.08 23:35 1.00438000 1.00440000 1.00430000 1.00440000 1.00437241 0.00017479 56 1520552160 2018.03.08 23:36 1.00439000 1.00427000 1.00427000 1.00440000 1.00436266 0.00016369 29 1520552220 2018.03.08 23:37 1.00427000 1.00426000 1.00426000 1.00431000 1.00435288 0.00015351 19 1520552280 2018.03.08 23:38 1.00425000 1.00438000 1.00425000 1.00443000 1.00435546 0.00014958 47 1520552340 2018.03.08 23:39 1.00439000 1.00440000 1.00436000 1.00443000 1.00435971 0.00014396 26 1520552400 2018.03.08 23:40 1.00441000 1.00430000 1.00428000 1.00441000 1.00435402 0.00013102 34 1520552460 2018.03.08 23:41 1.00430000 1.00426000 1.00424000 1.00433000 1.00434507 0.00010713 30 1520552520 2018.03.08 23:42 1.00426000 1.00435000 1.00426000 1.00435000 1.00434554 0.00009203 10 1520552580 2018.03.08 23:43 1.00436000 1.00448000 1.00435000 1.00450000 1.00435834 0.00008292 23 1520552640 2018.03.08 23:44 1.00448000 1.00450000 1.00448000 1.00453000 1.00437183 0.00008442 16 1520552700 2018.03.08 23:45 1.00451000 1.00450000 1.00449000 1.00461000 1.00438404 0.00008512 39 1520552760 2018.03.08 23:46 1.00450000 1.00451000 1.00445000 1.00457000 1.00439604 0.00008505 32 1520552820 2018.03.08 23:47 1.00450000 1.00435000 1.00435000 1.00450000 1.00439165 0.00008286 26 1520552880 2018.03.08 23:48 1.00436000 1.00436000 1.00427000 1.00440000 1.00438864 0.00008161 39 1520552940 2018.03.08 23:49 1.00437000 1.00433000 1.00432000 1.00441000 1.00438305 0.00008291 22 1520553000 2018.03.08 23:50 1.00435000 1.00410000 1.00410000 1.00442000 1.00435610 0.00010544 82 1520553060 2018.03.08 23:51 1.00411000 1.00425000 1.00411000 1.00432000 1.00434599 0.00010799 66 1520553120 2018.03.08 23:52 1.00426000 1.00426000 1.00425000 1.00426000 1.00433780 0.00010355 10 1520553180 2018.03.08 23:53 1.00427000 1.00436000 1.00426000 1.00438000 1.00433992 0.00010088 33 1520553240 2018.03.08 23:54 1.00436000 1.00430000 1.00425000 1.00440000 1.00433611 0.00010095 29 1520553300 2018.03.08 23:55 1.00426000 1.00430000 1.00425000 1.00430000 1.00433267 0.00010049 15 1520553360 2018.03.08 23:56 1.00431000 1.00420000 1.00410000 1.00435000 1.00432004 0.00010518 65 1520553420 2018.03.08 23:57 1.00419000 1.00431000 1.00410000 1.00435000 1.00431908 0.00010453 50 1520553480 2018.03.08 23:58 1.00431000 1.00415000 1.00409000 1.00432000 1.00430298 0.00011285 107 1520553600 2018.03.09 00:00 1.00382000 1.00405000 1.00381000 1.00500000 1.00427889 0.00012818 26 1520553660 2018.03.09 00:01 1.00395000 1.00380000 1.00364000 1.00400000 1.00423328 0.00017494 20 1520553720 2018.03.09 00:02 1.00380000 1.00410000 1.00375000 1.00410000 1.00422058 0.00018098 17 1520553780 2018.03.09 00:03 1.00400000 1.00400000 1.00395000 1.00400000 1.00419958 0.00019096 9 1520553840 2018.03.09 00:04 1.00400000 1.00385000 1.00385000 1.00400000 1.00416628 0.00020424 9 1520553900 2018.03.09 00:05 1.00385000 1.00385000 1.00380000 1.00385000 1.00413616 0.00020946 4 1520553960 2018.03.09 00:06 1.00385000 1.00370000 1.00365000 1.00385000 1.00409462 0.00022401 11 1520554020 2018.03.09 00:07 1.00371000 1.00367000 1.00367000 1.00374000 1.00405418 0.00023198 13 1520554080 2018.03.09 00:08 1.00367000 1.00371000 1.00365000 1.00388000 1.00402140 0.00024144 20 1520554140 2018.03.09 00:09 1.00371000 1.00368000 1.00366000 1.00371000 1.00398889 0.00024740 9 1520554200 2018.03.09 00:10 1.00367000 1.00373000 1.00367000 1.00377000 1.00396423 0.00024659 18 1520554260 2018.03.09 00:11 1.00374000 1.00365000 1.00365000 1.00374000 1.00393431 0.00026004 16 1520554320 2018.03.09 00:12 1.00367000 1.00374000 1.00363000 1.00377000 1.00391580 0.00025731 32 1520554380 2018.03.09 00:13 1.00376000 1.00380000 1.00366000 1.00382000 1.00390477 0.00024854 18 1520554440 2018.03.09 00:14 1.00379000 1.00365000 1.00365000 1.00379000 1.00388051 0.00023579 8 1520554500 2018.03.09 00:15 1.00364000 1.00376000 1.00364000 1.00385000 1.00386903 0.00021854 26 1520554560 2018.03.09 00:16 1.00378000 1.00377000 1.00376000 1.00378000 1.00385960 0.00019711 3 1520554620 2018.03.09 00:17 1.00376000 1.00404000 1.00376000 1.00404000 1.00387678 0.00018787 9 1520554680 2018.03.09 00:18 1.00406000 1.00410000 1.00406000 1.00416000 1.00389804 0.00017441 9 1520554740 2018.03.09 00:19 1.00414000 1.00427000 1.00414000 1.00431000 1.00393346 0.00019775 11 1520554800 2018.03.09 00:20 1.00425000 1.00413000 1.00410000 1.00428000 1.00395218 0.00020936 21 1520554860 2018.03.09 00:21 1.00416000 1.00435000 1.00416000 1.00464000 1.00399007 0.00024017 19 1520554920 2018.03.09 00:22 1.00435000 1.00459000 1.00435000 1.00468000 1.00404721 0.00029732 21 1520554980 2018.03.09 00:23 1.00459000 1.00470000 1.00459000 1.00470000 1.00410938 0.00035660 15 1520555040 2018.03.09 00:24 1.00470000 1.00465000 1.00465000 1.00470000 1.00416086 0.00039332 16 1520555100 2018.03.09 00:25 1.00465000 1.00459000 1.00459000 1.00465000 1.00420173 0.00041563 15 1520555160 2018.03.09 00:26 1.00459000 1.00470000 1.00459000 1.00470000 1.00424919 0.00043347 14 1520555220 2018.03.09 00:27 1.00470000 1.00450000 1.00450000 1.00470000 1.00427308 0.00042627 15 1520555280 2018.03.09 00:28 1.00450000 1.00450000 1.00450000 1.00450000 1.00429469 0.00041765 6 1520555340 2018.03.09 00:29 1.00451000 1.00440000 1.00440000 1.00455000 1.00430472 0.00039809 15 1520555400 2018.03.09 00:30 1.00440000 1.00455000 1.00440000 1.00460000 1.00432808 0.00038649 21 1520555460 2018.03.09 00:31 1.00460000 1.00475000 1.00455000 1.00480000 1.00436826 0.00037551 26 1520555520 2018.03.09 00:32 1.00475000 1.00480000 1.00475000 1.00480000 1.00440938 0.00036801 8 1520555580 2018.03.09 00:33 1.00480000 1.00465000 1.00455000 1.00480000 1.00443229 0.00034925 22 1520555640 2018.03.09 00:34 1.00465000 1.00465000 1.00465000 1.00465000 1.00445303 0.00030754 10 1520555700 2018.03.09 00:35 1.00465000 1.00460000 1.00455000 1.00465000 1.00446703 0.00026743 21 1520555760 2018.03.09 00:36 1.00460000 1.00455000 1.00455000 1.00465000 1.00447493 0.00021693 25 1520555820 2018.03.09 00:37 1.00455000 1.00450000 1.00445000 1.00455000 1.00447732 0.00019337 18 1520555880 2018.03.09 00:38 1.00450000 1.00440000 1.00440000 1.00450000 1.00446995 0.00017768 13 1520555940 2018.03.09 00:39 1.00440000 1.00435000 1.00420000 1.00440000 1.00445853 0.00017930 25 1520556000 2018.03.09 00:40 1.00435000 1.00410000 1.00410000 1.00440000 1.00442438 0.00020046 21 1520556060 2018.03.09 00:41 1.00411000 1.00415000 1.00410000 1.00415000 1.00439825 0.00022379 22 1520556120 2018.03.09 00:42 1.00415000 1.00437000 1.00415000 1.00437000 1.00439556 0.00022127 21 1520556180 2018.03.09 00:43 1.00440000 1.00445000 1.00440000 1.00455000 1.00440075 0.00020811 17 1520556240 2018.03.09 00:44 1.00445000 1.00435000 1.00430000 1.00450000 1.00439591 0.00020316 11 1520556300 2018.03.09 00:45 1.00435000 1.00450000 1.00435000 1.00455000 1.00440583 0.00019530 15 1520556360 2018.03.09 00:46 1.00442000 1.00410000 1.00410000 1.00442000 1.00437670 0.00020629 21 1520556420 2018.03.09 00:47 1.00410000 1.00410000 1.00410000 1.00412000 1.00435035 0.00022295 11 1520556480 2018.03.09 00:48 1.00410000 1.00420000 1.00410000 1.00420000 1.00433603 0.00022823 20 1520556540 2018.03.09 00:49 1.00420000 1.00410000 1.00410000 1.00420000 1.00431355 0.00024196 22 1520556600 2018.03.09 00:50 1.00410000 1.00410000 1.00410000 1.00410000 1.00429321 0.00024798 6 1520556660 2018.03.09 00:51 1.00410000 1.00410000 1.00410000 1.00410000 1.00427481 0.00023575 13 1520556720 2018.03.09 00:52 1.00410000 1.00415000 1.00410000 1.00415000 1.00426292 0.00020943 22 1520556780 2018.03.09 00:53 1.00415000 1.00410000 1.00410000 1.00415000 1.00424741 0.00019740 18 1520556840 2018.03.09 00:54 1.00410000 1.00410000 1.00410000 1.00410000 1.00423337 0.00018093 11 1520556900 2018.03.09 00:55 1.00410000 1.00406000 1.00405000 1.00410000 1.00421686 0.00016751 19 1520556960 2018.03.09 00:56 1.00407000 1.00420000 1.00405000 1.00425000 1.00421525 0.00015017 89 1520557020 2018.03.09 00:57 1.00419000 1.00375000 1.00375000 1.00419000 1.00417094 0.00016951 92 1520557080 2018.03.09 00:58 1.00373000 1.00365000 1.00356000 1.00380000 1.00412133 0.00019991 129 1520557140 2018.03.09 00:59 1.00363000 1.00350000 1.00346000 1.00372000 1.00406215 0.00024166 105 1520557200 2018.03.09 01:00 1.00350000 1.00376000 1.00350000 1.00386000 1.00403338 0.00025553 194 1520557260 2018.03.09 01:01 1.00376000 1.00364000 1.00356000 1.00376000 1.00399591 0.00027577 281 1520557320 2018.03.09 01:02 1.00363000 1.00390000 1.00360000 1.00398000 1.00398678 0.00026535 356 1520557380 2018.03.09 01:03 1.00390000 1.00394000 1.00380000 1.00397000 1.00398232 0.00024508 231 1520557440 2018.03.09 01:04 1.00392000 1.00395000 1.00385000 1.00398000 1.00397925 0.00023118 204 1520557500 2018.03.09 01:05 1.00396000 1.00389000 1.00387000 1.00397000 1.00397075 0.00020026 101 1520557560 2018.03.09 01:06 1.00389000 1.00397000 1.00389000 1.00398000 1.00397067 0.00019816 101 1520557620 2018.03.09 01:07 1.00399000 1.00401000 1.00396000 1.00402000 1.00397442 0.00019660 46 1520557680 2018.03.09 01:08 1.00404000 1.00396000 1.00387000 1.00408000 1.00397305 0.00018981 73 1520557740 2018.03.09 01:09 1.00394000 1.00411000 1.00394000 1.00414000 1.00398609 0.00019272 88 1520557800 2018.03.09 01:10 1.00411000 1.00410000 1.00405000 1.00418000 1.00399694 0.00019548 131 1520557860 2018.03.09 01:11 1.00414000 1.00424000 1.00409000 1.00431000 1.00402009 0.00020831 73 1520557920 2018.03.09 01:12 1.00425000 1.00442000 1.00424000 1.00447000 1.00405817 0.00023745 137 1520557980 2018.03.09 01:13 1.00442000 1.00445000 1.00436000 1.00448000 1.00409549 0.00026683 177 1520558040 2018.03.09 01:14 1.00442000 1.00437000 1.00430000 1.00445000 1.00412163 0.00028457 151 1520558100 2018.03.09 01:15 1.00437000 1.00431000 1.00431000 1.00440000 1.00413957 0.00029502 109 1520558160 2018.03.09 01:16 1.00432000 1.00434000 1.00430000 1.00435000 1.00415866 0.00030669 87 1520558220 2018.03.09 01:17 1.00432000 1.00426000 1.00424000 1.00441000 1.00416831 0.00029772 122 1520558280 2018.03.09 01:18 1.00428000 1.00423000 1.00419000 1.00428000 1.00417419 0.00027679 68 1520558340 2018.03.09 01:19 1.00423000 1.00419000 1.00419000 1.00425000 1.00417569 0.00023263 45 1520558400 2018.03.09 01:20 1.00422000 1.00426000 1.00419000 1.00433000 1.00418372 0.00021605 94 1520558460 2018.03.09 01:21 1.00426000 1.00430000 1.00422000 1.00430000 1.00419480 0.00018227 62 1520558520 2018.03.09 01:22 1.00430000 1.00432000 1.00430000 1.00434000 1.00420672 0.00017358 15 1520558580 2018.03.09 01:23 1.00433000 1.00433000 1.00430000 1.00441000 1.00421846 0.00016618 48 1520558640 2018.03.09 01:24 1.00433000 1.00433000 1.00425000 1.00437000 1.00422908 0.00015725 79 1520558700 2018.03.09 01:25 1.00434000 1.00428000 1.00424000 1.00434000 1.00423393 0.00013797 58 1520558760 2018.03.09 01:26 1.00428000 1.00425000 1.00425000 1.00439000 1.00423546 0.00012453 52 1520558820 2018.03.09 01:27 1.00424000 1.00428000 1.00416000 1.00429000 1.00423971 0.00011323 69 1520558880 2018.03.09 01:28 1.00429000 1.00432000 1.00429000 1.00432000 1.00424735 0.00009276 38 1520558940 2018.03.09 01:29 1.00429000 1.00428000 1.00421000 1.00429000 1.00425046 0.00008626 73 1520559000 2018.03.09 01:30 1.00428000 1.00431000 1.00427000 1.00434000 1.00425613 0.00007692 86 1520559060 2018.03.09 01:31 1.00431000 1.00427000 1.00425000 1.00434000 1.00425745 0.00007606 21 1520559120 2018.03.09 01:32 1.00430000 1.00438000 1.00430000 1.00447000 1.00426912 0.00006549 45 1520559180 2018.03.09 01:33 1.00441000 1.00441000 1.00428000 1.00450000 1.00428254 0.00005450 92 1520559240 2018.03.09 01:34 1.00441000 1.00435000 1.00432000 1.00454000 1.00428897 0.00005130 106 1520559300 2018.03.09 01:35 1.00434000 1.00439000 1.00428000 1.00442000 1.00429859 0.00005407 67 1520559360 2018.03.09 01:36 1.00439000 1.00423000 1.00413000 1.00439000 1.00429206 0.00005581 39 1520559420 2018.03.09 01:37 1.00424000 1.00445000 1.00420000 1.00452000 1.00430710 0.00006369 74 1520559480 2018.03.09 01:38 1.00443000 1.00442000 1.00440000 1.00447000 1.00431785 0.00006549 38 1520559540 2018.03.09 01:39 1.00441000 1.00428000 1.00424000 1.00445000 1.00431425 0.00005988 68 1520559600 2018.03.09 01:40 1.00428000 1.00433000 1.00426000 1.00434000 1.00431575 0.00005848 43 1520559660 2018.03.09 01:41 1.00431000 1.00436000 1.00430000 1.00442000 1.00431996 0.00005844 59 1520559720 2018.03.09 01:42 1.00436000 1.00437000 1.00432000 1.00438000 1.00432473 0.00005881 35 1520559780 2018.03.09 01:43 1.00438000 1.00436000 1.00436000 1.00438000 1.00432809 0.00005898 7 1520559840 2018.03.09 01:44 1.00437000 1.00430000 1.00428000 1.00438000 1.00432541 0.00005950 27 1520559900 2018.03.09 01:45 1.00431000 1.00432000 1.00427000 1.00439000 1.00432490 0.00005871 64 1520559960 2018.03.09 01:46 1.00432000 1.00443000 1.00426000 1.00445000 1.00433491 0.00005896 61 1520560020 2018.03.09 01:47 1.00443000 1.00442000 1.00440000 1.00451000 1.00434301 0.00005937 54 1520560080 2018.03.09 01:48 1.00441000 1.00448000 1.00439000 1.00451000 1.00435606 0.00006513 28 1520560140 2018.03.09 01:49 1.00448000 1.00451000 1.00446000 1.00456000 1.00437072 0.00007062 50 1520560200 2018.03.09 01:50 1.00452000 1.00446000 1.00445000 1.00453000 1.00437922 0.00007200 27 1520560260 2018.03.09 01:51 1.00444000 1.00450000 1.00444000 1.00455000 1.00439072 0.00007252 52 1520560320 2018.03.09 01:52 1.00451000 1.00464000 1.00451000 1.00467000 1.00441446 0.00009198 59 1520560380 2018.03.09 01:53 1.00464000 1.00466000 1.00451000 1.00475000 1.00443785 0.00010995 135 1520560440 2018.03.09 01:54 1.00466000 1.00472000 1.00466000 1.00472000 1.00446472 0.00012941 50 1520560500 2018.03.09 01:55 1.00472000 1.00458000 1.00457000 1.00476000 1.00447570 0.00013332 40 1520560560 2018.03.09 01:56 1.00458000 1.00453000 1.00453000 1.00466000 1.00448087 0.00012301 46 1520560620 2018.03.09 01:57 1.00452000 1.00463000 1.00451000 1.00466000 1.00449507 0.00012981 50 1520560680 2018.03.09 01:58 1.00463000 1.00462000 1.00460000 1.00463000 1.00450697 0.00013404 20 1520560740 2018.03.09 01:59 1.00462000 1.00471000 1.00455000 1.00475000 1.00452631 0.00013502 52 1520560800 2018.03.09 02:00 1.00471000 1.00461000 1.00448000 1.00471000 1.00453428 0.00013027 73 1520560860 2018.03.09 02:01 1.00461000 1.00460000 1.00454000 1.00466000 1.00454054 0.00012591 72 1520560920 2018.03.09 02:02 1.00461000 1.00459000 1.00450000 1.00463000 1.00454525 0.00012088 58 1520560980 2018.03.09 02:03 1.00459000 1.00450000 1.00440000 1.00459000 1.00454094 0.00011391 74 1520561040 2018.03.09 02:04 1.00450000 1.00458000 1.00445000 1.00463000 1.00454466 0.00010031 116 1520561100 2018.03.09 02:05 1.00460000 1.00460000 1.00455000 1.00467000 1.00454993 0.00008642 93 1520561160 2018.03.09 02:06 1.00460000 1.00450000 1.00450000 1.00468000 1.00454517 0.00008429 84 1520561220 2018.03.09 02:07 1.00450000 1.00451000 1.00446000 1.00455000 1.00454182 0.00008127 45 1520561280 2018.03.09 02:08 1.00453000 1.00460000 1.00447000 1.00462000 1.00454736 0.00007851 75 1520561340 2018.03.09 02:09 1.00460000 1.00463000 1.00455000 1.00465000 1.00455523 0.00007648 61 1520561400 2018.03.09 02:10 1.00463000 1.00456000 1.00455000 1.00464000 1.00455569 0.00007323 35 1520561460 2018.03.09 02:11 1.00456000 1.00461000 1.00453000 1.00463000 1.00456086 0.00007024 32 1520561520 2018.03.09 02:12 1.00463000 1.00469000 1.00458000 1.00473000 1.00457316 0.00006787 70 1520561580 2018.03.09 02:13 1.00471000 1.00459000 1.00459000 1.00476000 1.00457476 0.00006454 104 1520561640 2018.03.09 02:14 1.00460000 1.00454000 1.00443000 1.00464000 1.00457145 0.00005724 106 1520561700 2018.03.09 02:15 1.00454000 1.00462000 1.00451000 1.00465000 1.00457608 0.00005685 111 1520561760 2018.03.09 02:16 1.00460000 1.00436000 1.00428000 1.00460000 1.00455550 0.00007841 97 1520561820 2018.03.09 02:17 1.00436000 1.00447000 1.00435000 1.00461000 1.00454736 0.00008131 128 1520561880 2018.03.09 02:18 1.00446000 1.00453000 1.00432000 1.00457000 1.00454570 0.00008025 117 1520561940 2018.03.09 02:19 1.00452000 1.00467000 1.00452000 1.00471000 1.00455754 0.00007400 124 1520562000 2018.03.09 02:20 1.00467000 1.00465000 1.00456000 1.00467000 1.00456635 0.00007499 106 1520562060 2018.03.09 02:21 1.00465000 1.00466000 1.00462000 1.00476000 1.00457527 0.00007724 56 1520562120 2018.03.09 02:22 1.00465000 1.00489000 1.00465000 1.00491000 1.00460524 0.00010509 82 1520562180 2018.03.09 02:23 1.00490000 1.00481000 1.00481000 1.00495000 1.00462474 0.00011417 96 1520562240 2018.03.09 02:24 1.00481000 1.00487000 1.00475000 1.00487000 1.00464810 0.00012962 37 1520562300 2018.03.09 02:25 1.00488000 1.00482000 1.00477000 1.00488000 1.00466447 0.00013805 52 1520562360 2018.03.09 02:26 1.00483000 1.00477000 1.00476000 1.00487000 1.00467452 0.00013713 40 1520562420 2018.03.09 02:27 1.00477000 1.00481000 1.00477000 1.00482000 1.00468742 0.00013775 26 1520562480 2018.03.09 02:28 1.00482000 1.00470000 1.00470000 1.00482000 1.00468862 0.00013661 31 1520562540 2018.03.09 02:29 1.00470000 1.00464000 1.00462000 1.00470000 1.00468399 0.00013562 39 1520562600 2018.03.09 02:30 1.00464000 1.00422000 1.00422000 1.00464000 1.00463980 0.00016426 113 1520562660 2018.03.09 02:31 1.00421000 1.00440000 1.00418000 1.00443000 1.00461696 0.00017360 78 1520562720 2018.03.09 02:32 1.00439000 1.00439000 1.00438000 1.00449000 1.00459535 0.00018184 47 1520562780 2018.03.09 02:33 1.00440000 1.00448000 1.00440000 1.00448000 1.00458436 0.00018516 49 1520562840 2018.03.09 02:34 1.00445000 1.00436000 1.00434000 1.00445000 1.00456299 0.00019515 64 1520562900 2018.03.09 02:35 1.00436000 1.00439000 1.00431000 1.00442000 1.00454652 0.00020181 67 1520562960 2018.03.09 02:36 1.00437000 1.00433000 1.00431000 1.00437000 1.00452590 0.00020898 34 1520563020 2018.03.09 02:37 1.00432000 1.00441000 1.00427000 1.00441000 1.00451486 0.00021384 47 1520563080 2018.03.09 02:38 1.00441000 1.00441000 1.00437000 1.00445000 1.00450487 0.00021851 50 1520563140 2018.03.09 02:39 1.00442000 1.00435000 1.00434000 1.00442000 1.00449012 0.00022285 23 1520563200 2018.03.09 02:40 1.00436000 1.00424000 1.00421000 1.00440000 1.00446630 0.00023412 47 1520563260 2018.03.09 02:41 1.00426000 1.00440000 1.00426000 1.00440000 1.00445999 0.00023250 49 1520563320 2018.03.09 02:42 1.00439000 1.00442000 1.00439000 1.00444000 1.00445618 0.00021282 48 1520563380 2018.03.09 02:43 1.00442000 1.00441000 1.00441000 1.00447000 1.00445178 0.00019866 29 1520563440 2018.03.09 02:44 1.00441000 1.00443000 1.00440000 1.00446000 1.00444971 0.00017556 34 1520563500 2018.03.09 02:45 1.00442000 1.00453000 1.00438000 1.00453000 1.00445735 0.00015580 64 1520563560 2018.03.09 02:46 1.00451000 1.00450000 1.00446000 1.00460000 1.00446142 0.00014009 52 1520563620 2018.03.09 02:47 1.00449000 1.00445000 1.00445000 1.00458000 1.00446033 0.00011608 62 1520563680 2018.03.09 02:48 1.00445000 1.00437000 1.00433000 1.00445000 1.00445173 0.00010079 63 1520563740 2018.03.09 02:49 1.00436000 1.00425000 1.00425000 1.00437000 1.00443251 0.00009112 81 1520563800 2018.03.09 02:50 1.00423000 1.00426000 1.00414000 1.00429000 1.00441608 0.00007983 81 1520563860 2018.03.09 02:51 1.00426000 1.00410000 1.00410000 1.00426000 1.00438598 0.00009863 82 1520563920 2018.03.09 02:52 1.00411000 1.00408000 1.00404000 1.00422000 1.00435684 0.00011686 79 1520563980 2018.03.09 02:53 1.00407000 1.00418000 1.00403000 1.00418000 1.00434000 0.00011956 114 1520564040 2018.03.09 02:54 1.00417000 1.00399000 1.00390000 1.00417000 1.00430666 0.00014322 127 1520564100 2018.03.09 02:55 1.00398000 1.00406000 1.00398000 1.00419000 1.00428317 0.00015442 145 1520564160 2018.03.09 02:56 1.00405000 1.00408000 1.00401000 1.00414000 1.00426382 0.00016331 65 1520564220 2018.03.09 02:57 1.00407000 1.00390000 1.00387000 1.00409000 1.00422917 0.00018407 96 1520564280 2018.03.09 02:58 1.00389000 1.00375000 1.00371000 1.00389000 1.00418354 0.00021580 108 1520564340 2018.03.09 02:59 1.00376000 1.00352000 1.00340000 1.00376000 1.00412034 0.00026976 91 1520564400 2018.03.09 03:00 1.00350000 1.00344000 1.00333000 1.00355000 1.00405555 0.00032251 226 1520564460 2018.03.09 03:01 1.00345000 1.00368000 1.00341000 1.00368000 1.00401978 0.00033320 134 1520564520 2018.03.09 03:02 1.00367000 1.00354000 1.00354000 1.00370000 1.00397409 0.00034893 74 1520564580 2018.03.09 03:03 1.00355000 1.00365000 1.00353000 1.00365000 1.00394322 0.00034986 128 1520564640 2018.03.09 03:04 1.00366000 1.00351000 1.00349000 1.00369000 1.00390196 0.00035449 64 1520564700 2018.03.09 03:05 1.00352000 1.00347000 1.00342000 1.00355000 1.00386082 0.00034643 152 1520564760 2018.03.09 03:06 1.00348000 1.00366000 1.00346000 1.00366000 1.00384170 0.00032148 116 1520564820 2018.03.09 03:07 1.00363000 1.00361000 1.00353000 1.00369000 1.00381963 0.00029767 172 1520564880 2018.03.09 03:08 1.00361000 1.00405000 1.00361000 1.00407000 1.00384157 0.00027522 212 1520564940 2018.03.09 03:09 1.00404000 1.00403000 1.00394000 1.00404000 1.00385952 0.00026455 117 1520565000 2018.03.09 03:10 1.00405000 1.00398000 1.00393000 1.00410000 1.00387099 0.00025273 149 1520565060 2018.03.09 03:11 1.00398000 1.00405000 1.00391000 1.00406000 1.00388804 0.00025529 70 1520565120 2018.03.09 03:12 1.00406000 1.00396000 1.00394000 1.00407000 1.00389489 0.00025449 90 1520565180 2018.03.09 03:13 1.00395000 1.00392000 1.00387000 1.00398000 1.00389728 0.00024744 58 1520565240 2018.03.09 03:14 1.00393000 1.00393000 1.00385000 1.00400000 1.00390040 0.00024806 126 1520565300 2018.03.09 03:15 1.00386000 1.00378000 1.00376000 1.00393000 1.00388893 0.00024135 142 1520565360 2018.03.09 03:16 1.00379000 1.00388000 1.00365000 1.00389000 1.00388808 0.00023711 116 1520565420 2018.03.09 03:17 1.00389000 1.00375000 1.00370000 1.00389000 1.00387493 0.00023220 51 1520565480 2018.03.09 03:18 1.00375000 1.00369000 1.00367000 1.00378000 1.00385732 0.00022569 60 1520565540 2018.03.09 03:19 1.00369000 1.00395000 1.00368000 1.00397000 1.00386615 0.00021721 139 1520565600 2018.03.09 03:20 1.00395000 1.00406000 1.00391000 1.00406000 1.00388461 0.00020612 118 1520565660 2018.03.09 03:21 1.00405000 1.00412000 1.00399000 1.00412000 1.00390703 0.00021479 49 1520565720 2018.03.09 03:22 1.00413000 1.00419000 1.00410000 1.00422000 1.00393398 0.00021577 84 1520565780 2018.03.09 03:23 1.00420000 1.00416000 1.00410000 1.00422000 1.00395550 0.00021804 53 1520565840 2018.03.09 03:24 1.00416000 1.00391000 1.00390000 1.00418000 1.00395117 0.00019320 131 1520565900 2018.03.09 03:25 1.00393000 1.00398000 1.00393000 1.00407000 1.00395391 0.00016093 94 1520565960 2018.03.09 03:26 1.00400000 1.00412000 1.00393000 1.00414000 1.00396973 0.00015213 54 1520566020 2018.03.09 03:27 1.00414000 1.00404000 1.00400000 1.00414000 1.00397642 0.00012985 45 1520566080 2018.03.09 03:28 1.00405000 1.00395000 1.00395000 1.00405000 1.00397391 0.00012888 24 1520566140 2018.03.09 03:29 1.00396000 1.00387000 1.00385000 1.00397000 1.00396401 0.00013002 63 1520566200 2018.03.09 03:30 1.00386000 1.00403000 1.00384000 1.00418000 1.00397030 0.00013081 92 1520566260 2018.03.09 03:31 1.00404000 1.00366000 1.00366000 1.00404000 1.00394074 0.00014538 86 1520566320 2018.03.09 03:32 1.00367000 1.00402000 1.00367000 1.00403000 1.00394829 0.00014608 79 1520566380 2018.03.09 03:33 1.00399000 1.00390000 1.00383000 1.00408000 1.00394369 0.00014645 107 1520566440 2018.03.09 03:34 1.00391000 1.00381000 1.00378000 1.00398000 1.00393096 0.00014997 215 1520566500 2018.03.09 03:35 1.00380000 1.00386000 1.00377000 1.00396000 1.00392420 0.00014789 163 1520566560 2018.03.09 03:36 1.00387000 1.00393000 1.00387000 1.00403000 1.00392475 0.00014747 132 1520566620 2018.03.09 03:37 1.00393000 1.00392000 1.00380000 1.00396000 1.00392430 0.00014231 78 1520566680 2018.03.09 03:38 1.00393000 1.00398000 1.00393000 1.00408000 1.00392961 0.00013105 97 1520566740 2018.03.09 03:39 1.00399000 1.00405000 1.00394000 1.00406000 1.00394107 0.00013000 93 1520566800 2018.03.09 03:40 1.00405000 1.00404000 1.00397000 1.00411000 1.00395049 0.00012686 110 1520566860 2018.03.09 03:41 1.00404000 1.00406000 1.00392000 1.00409000 1.00396092 0.00012196 159 1520566920 2018.03.09 03:42 1.00405000 1.00419000 1.00403000 1.00419000 1.00398274 0.00012157 95 1520566980 2018.03.09 03:43 1.00420000 1.00434000 1.00419000 1.00436000 1.00401676 0.00014398 61 1520567040 2018.03.09 03:44 1.00433000 1.00432000 1.00430000 1.00436000 1.00404564 0.00016235 17 1520567100 2018.03.09 03:45 1.00433000 1.00443000 1.00426000 1.00446000 1.00408225 0.00019055 114 1520567160 2018.03.09 03:46 1.00443000 1.00433000 1.00427000 1.00444000 1.00410584 0.00020499 92 1520567220 2018.03.09 03:47 1.00433000 1.00435000 1.00432000 1.00437000 1.00412910 0.00021870 38 1520567280 2018.03.09 03:48 1.00434000 1.00431000 1.00430000 1.00442000 1.00414633 0.00022404 71 1520567340 2018.03.09 03:49 1.00432000 1.00423000 1.00423000 1.00434000 1.00415430 0.00021845 121 1520567400 2018.03.09 03:50 1.00422000 1.00443000 1.00420000 1.00444000 1.00418055 0.00023210 68 1520567460 2018.03.09 03:51 1.00442000 1.00448000 1.00440000 1.00450000 1.00420907 0.00021776 93 1520567520 2018.03.09 03:52 1.00449000 1.00437000 1.00429000 1.00449000 1.00422440 0.00022015 65 1520567580 2018.03.09 03:53 1.00437000 1.00446000 1.00436000 1.00449000 1.00424684 0.00021869 40 1520567640 2018.03.09 03:54 1.00448000 1.00450000 1.00436000 1.00450000 1.00427095 0.00020719 52 1520567700 2018.03.09 03:55 1.00451000 1.00445000 1.00444000 1.00452000 1.00428800 0.00019184 57 1520567760 2018.03.09 03:56 1.00445000 1.00451000 1.00445000 1.00456000 1.00430914 0.00018256 44 1520567820 2018.03.09 03:57 1.00451000 1.00446000 1.00438000 1.00451000 1.00432351 0.00016415 36 1520567880 2018.03.09 03:58 1.00447000 1.00439000 1.00434000 1.00447000 1.00432984 0.00014547 46 1520567940 2018.03.09 03:59 1.00439000 1.00450000 1.00431000 1.00450000 1.00434605 0.00013439 58 1520568000 2018.03.09 04:00 1.00448000 1.00430000 1.00427000 1.00448000 1.00434166 0.00011712 75 1520568060 2018.03.09 04:01 1.00428000 1.00435000 1.00427000 1.00436000 1.00434246 0.00009841 40 1520568120 2018.03.09 04:02 1.00435000 1.00426000 1.00426000 1.00436000 1.00433460 0.00009822 51 1520568180 2018.03.09 04:03 1.00426000 1.00429000 1.00414000 1.00434000 1.00433036 0.00010100 84 1520568240 2018.03.09 04:04 1.00427000 1.00428000 1.00416000 1.00432000 1.00432556 0.00010421 69 1520568300 2018.03.09 04:05 1.00427000 1.00434000 1.00427000 1.00451000 1.00432694 0.00010089 84 1520568360 2018.03.09 04:06 1.00433000 1.00431000 1.00427000 1.00437000 1.00432532 0.00010179 88 1520568420 2018.03.09 04:07 1.00430000 1.00435000 1.00429000 1.00446000 1.00432767 0.00010058 118 1520568480 2018.03.09 04:08 1.00435000 1.00427000 1.00425000 1.00438000 1.00432218 0.00010408 36 1520568540 2018.03.09 04:09 1.00427000 1.00444000 1.00427000 1.00445000 1.00433340 0.00009886 72 1520568600 2018.03.09 04:10 1.00445000 1.00443000 1.00440000 1.00450000 1.00434260 0.00009419 70 1520568660 2018.03.09 04:11 1.00444000 1.00449000 1.00440000 1.00452000 1.00435664 0.00008917 48 1520568720 2018.03.09 04:12 1.00448000 1.00438000 1.00438000 1.00449000 1.00435886 0.00008852 91 1520568780 2018.03.09 04:13 1.00438000 1.00445000 1.00437000 1.00449000 1.00436754 0.00008554 37 1520568840 2018.03.09 04:14 1.00444000 1.00435000 1.00435000 1.00445000 1.00436587 0.00008062 68 1520568900 2018.03.09 04:15 1.00435000 1.00431000 1.00423000 1.00435000 1.00436055 0.00008004 45 1520568960 2018.03.09 04:16 1.00431000 1.00423000 1.00423000 1.00431000 1.00434812 0.00007910 22 1520569020 2018.03.09 04:17 1.00424000 1.00436000 1.00424000 1.00436000 1.00434925 0.00007501 72 1520569080 2018.03.09 04:18 1.00436000 1.00431000 1.00420000 1.00438000 1.00434551 0.00007510 69 1520569140 2018.03.09 04:19 1.00430000 1.00409000 1.00404000 1.00432000 1.00432118 0.00008674 96 1520569200 2018.03.09 04:20 1.00410000 1.00410000 1.00407000 1.00413000 1.00430011 0.00010159 42 1520569260 2018.03.09 04:21 1.00408000 1.00416000 1.00406000 1.00419000 1.00428677 0.00010779 85 1520569320 2018.03.09 04:22 1.00416000 1.00413000 1.00412000 1.00419000 1.00427184 0.00011634 35 1520569380 2018.03.09 04:23 1.00412000 1.00431000 1.00412000 1.00433000 1.00427547 0.00011562 56 1520569440 2018.03.09 04:24 1.00431000 1.00420000 1.00419000 1.00432000 1.00426828 0.00011859 68 1520569500 2018.03.09 04:25 1.00422000 1.00417000 1.00416000 1.00425000 1.00425892 0.00012174 55 1520569560 2018.03.09 04:26 1.00416000 1.00421000 1.00416000 1.00427000 1.00425426 0.00012285 44 1520569620 2018.03.09 04:27 1.00421000 1.00425000 1.00419000 1.00425000 1.00425386 0.00012107 22 1520569680 2018.03.09 04:28 1.00426000 1.00437000 1.00423000 1.00437000 1.00426492 0.00012128 37 1520569740 2018.03.09 04:29 1.00437000 1.00433000 1.00429000 1.00440000 1.00427112 0.00011498 47 1520569800 2018.03.09 04:30 1.00433000 1.00430000 1.00426000 1.00443000 1.00427387 0.00010948 110 1520569860 2018.03.09 04:31 1.00430000 1.00415000 1.00415000 1.00430000 1.00426207 0.00010091 66 1520569920 2018.03.09 04:32 1.00414000 1.00426000 1.00414000 1.00429000 1.00426187 0.00009738 56 1520569980 2018.03.09 04:33 1.00426000 1.00440000 1.00426000 1.00442000 1.00427503 0.00009574 35 1520570040 2018.03.09 04:34 1.00439000 1.00429000 1.00428000 1.00441000 1.00427645 0.00009476 30 1520570100 2018.03.09 04:35 1.00430000 1.00431000 1.00423000 1.00433000 1.00427965 0.00009582 34 1520570160 2018.03.09 04:36 1.00431000 1.00421000 1.00421000 1.00431000 1.00427302 0.00009430 40 1520570220 2018.03.09 04:37 1.00422000 1.00438000 1.00420000 1.00440000 1.00428321 0.00009864 54 1520570280 2018.03.09 04:38 1.00438000 1.00437000 1.00428000 1.00438000 1.00429147 0.00010342 51 1520570340 2018.03.09 04:39 1.00437000 1.00431000 1.00429000 1.00437000 1.00429324 0.00009379 20 1520570400 2018.03.09 04:40 1.00429000 1.00440000 1.00423000 1.00440000 1.00430340 0.00008924 35 1520570460 2018.03.09 04:41 1.00440000 1.00443000 1.00440000 1.00443000 1.00431546 0.00009071 19 1520570520 2018.03.09 04:42 1.00443000 1.00441000 1.00441000 1.00443000 1.00432446 0.00008522 3 1520570580 2018.03.09 04:43 1.00441000 1.00431000 1.00431000 1.00441000 1.00432309 0.00008488 13 1520570640 2018.03.09 04:44 1.00432000 1.00446000 1.00432000 1.00446000 1.00433613 0.00008797 38 1520570700 2018.03.09 04:45 1.00444000 1.00455000 1.00444000 1.00456000 1.00435650 0.00009543 25 1520570760 2018.03.09 04:46 1.00455000 1.00454000 1.00454000 1.00456000 1.00437397 0.00010098 6 1520570820 2018.03.09 04:47 1.00455000 1.00445000 1.00445000 1.00457000 1.00438121 0.00009976 23 1520570880 2018.03.09 04:48 1.00446000 1.00445000 1.00431000 1.00448000 1.00438776 0.00010213 53 1520570940 2018.03.09 04:49 1.00444000 1.00452000 1.00444000 1.00453000 1.00440036 0.00010779 41 1520571000 2018.03.09 04:50 1.00452000 1.00445000 1.00444000 1.00452000 1.00440509 0.00010691 36 1520571060 2018.03.09 04:51 1.00446000 1.00444000 1.00444000 1.00447000 1.00440841 0.00009111 15 1520571120 2018.03.09 04:52 1.00445000 1.00443000 1.00443000 1.00446000 1.00441047 0.00008508 16 1520571180 2018.03.09 04:53 1.00443000 1.00442000 1.00441000 1.00444000 1.00441137 0.00008513 13 1520571240 2018.03.09 04:54 1.00442000 1.00423000 1.00423000 1.00443000 1.00439410 0.00009045 45 1520571300 2018.03.09 04:55 1.00423000 1.00432000 1.00423000 1.00434000 1.00438704 0.00009106 32 1520571360 2018.03.09 04:56 1.00433000 1.00438000 1.00432000 1.00440000 1.00438637 0.00008223 28 1520571420 2018.03.09 04:57 1.00438000 1.00424000 1.00420000 1.00439000 1.00437243 0.00009251 45 1520571480 2018.03.09 04:58 1.00424000 1.00431000 1.00424000 1.00433000 1.00436649 0.00009563 24 1520571540 2018.03.09 04:59 1.00431000 1.00435000 1.00429000 1.00452000 1.00436492 0.00009551 81 1520571600 2018.03.09 05:00 1.00435000 1.00441000 1.00427000 1.00444000 1.00436921 0.00009400 110 1520571660 2018.03.09 05:01 1.00439000 1.00441000 1.00438000 1.00443000 1.00437309 0.00009208 43 1520571720 2018.03.09 05:02 1.00443000 1.00442000 1.00441000 1.00450000 1.00437756 0.00009089 43 1520571780 2018.03.09 05:03 1.00442000 1.00434000 1.00433000 1.00442000 1.00437398 0.00009121 46 1520571840 2018.03.09 05:04 1.00434000 1.00437000 1.00434000 1.00440000 1.00437361 0.00008928 34 1520571900 2018.03.09 05:05 1.00438000 1.00436000 1.00435000 1.00446000 1.00437231 0.00008046 63 1520571960 2018.03.09 05:06 1.00436000 1.00432000 1.00432000 1.00439000 1.00436733 0.00007291 68 1520572020 2018.03.09 05:07 1.00431000 1.00434000 1.00429000 1.00439000 1.00436473 0.00007114 96 1520572080 2018.03.09 05:08 1.00434000 1.00435000 1.00430000 1.00439000 1.00436332 0.00006875 83 1520572140 2018.03.09 05:09 1.00437000 1.00422000 1.00415000 1.00450000 1.00434967 0.00006707 131 1520572200 2018.03.09 05:10 1.00421000 1.00416000 1.00415000 1.00432000 1.00433161 0.00007620 117 1520572260 2018.03.09 05:11 1.00417000 1.00420000 1.00414000 1.00425000 1.00431907 0.00007860 117 1520572320 2018.03.09 05:12 1.00419000 1.00411000 1.00411000 1.00419000 1.00429916 0.00008890 28 1520572380 2018.03.09 05:13 1.00411000 1.00417000 1.00410000 1.00426000 1.00428686 0.00009050 67 1520572440 2018.03.09 05:14 1.00417000 1.00411000 1.00409000 1.00418000 1.00427002 0.00010067 45 1520572500 2018.03.09 05:15 1.00410000 1.00405000 1.00398000 1.00419000 1.00424906 0.00011545 84 1520572560 2018.03.09 05:16 1.00405000 1.00403000 1.00400000 1.00405000 1.00422820 0.00012613 58 1520572620 2018.03.09 05:17 1.00404000 1.00404000 1.00398000 1.00409000 1.00421028 0.00013748 69 1520572680 2018.03.09 05:18 1.00403000 1.00401000 1.00398000 1.00406000 1.00419120 0.00014782 56 1520572740 2018.03.09 05:19 1.00400000 1.00412000 1.00399000 1.00412000 1.00418442 0.00014620 32 1520572800 2018.03.09 05:20 1.00411000 1.00419000 1.00410000 1.00419000 1.00418495 0.00013711 49 1520572860 2018.03.09 05:21 1.00419000 1.00425000 1.00414000 1.00425000 1.00419115 0.00012740 56 1520572920 2018.03.09 05:22 1.00426000 1.00407000 1.00406000 1.00426000 1.00417961 0.00012026 76 1520572980 2018.03.09 05:23 1.00406000 1.00411000 1.00404000 1.00411000 1.00417298 0.00011600 35 1520573040 2018.03.09 05:24 1.00411000 1.00408000 1.00407000 1.00414000 1.00416412 0.00010897 58 1520573100 2018.03.09 05:25 1.00409000 1.00414000 1.00409000 1.00423000 1.00416183 0.00009971 52 1520573160 2018.03.09 05:26 1.00416000 1.00430000 1.00415000 1.00432000 1.00417499 0.00010032 68 1520573220 2018.03.09 05:27 1.00431000 1.00436000 1.00431000 1.00440000 1.00419261 0.00010715 39 1520573280 2018.03.09 05:28 1.00436000 1.00432000 1.00431000 1.00438000 1.00420474 0.00011040 40 1520573340 2018.03.09 05:29 1.00431000 1.00445000 1.00430000 1.00445000 1.00422810 0.00013287 45 1520573400 2018.03.09 05:30 1.00446000 1.00448000 1.00445000 1.00449000 1.00425209 0.00015331 18 1520573460 2018.03.09 05:31 1.00449000 1.00443000 1.00439000 1.00449000 1.00426903 0.00016525 35 1520573520 2018.03.09 05:32 1.00443000 1.00442000 1.00436000 1.00443000 1.00428341 0.00017084 40 1520573580 2018.03.09 05:33 1.00442000 1.00438000 1.00431000 1.00442000 1.00429261 0.00017412 46 1520573640 2018.03.09 05:34 1.00438000 1.00441000 1.00437000 1.00444000 1.00430379 0.00017556 47 1520573700 2018.03.09 05:35 1.00441000 1.00448000 1.00441000 1.00448000 1.00432057 0.00017641 63 1520573760 2018.03.09 05:36 1.00449000 1.00448000 1.00441000 1.00459000 1.00433576 0.00017250 78 1520573820 2018.03.09 05:37 1.00449000 1.00445000 1.00444000 1.00453000 1.00434664 0.00016434 68 1520573880 2018.03.09 05:38 1.00445000 1.00446000 1.00444000 1.00446000 1.00435743 0.00015065 23 1520573940 2018.03.09 05:39 1.00446000 1.00442000 1.00436000 1.00446000 1.00436339 0.00014279 41 1520574000 2018.03.09 05:40 1.00441000 1.00443000 1.00440000 1.00443000 1.00436973 0.00013917 20 1520574060 2018.03.09 05:41 1.00444000 1.00429000 1.00425000 1.00444000 1.00436214 0.00013673 48 1520574120 2018.03.09 05:42 1.00429000 1.00428000 1.00424000 1.00429000 1.00435432 0.00012153 52 1520574180 2018.03.09 05:43 1.00429000 1.00426000 1.00423000 1.00429000 1.00434534 0.00011190 33 1520574240 2018.03.09 05:44 1.00426000 1.00429000 1.00426000 1.00433000 1.00434007 0.00009752 40 1520574300 2018.03.09 05:45 1.00429000 1.00428000 1.00425000 1.00429000 1.00433434 0.00009066 28 1520574360 2018.03.09 05:46 1.00427000 1.00418000 1.00414000 1.00427000 1.00431965 0.00010410 37 1520574420 2018.03.09 05:47 1.00419000 1.00425000 1.00419000 1.00427000 1.00431301 0.00010833 36 1520574480 2018.03.09 05:48 1.00425000 1.00415000 1.00411000 1.00427000 1.00429749 0.00012194 77 1520574540 2018.03.09 05:49 1.00416000 1.00418000 1.00411000 1.00418000 1.00428630 0.00012529 72 1520574600 2018.03.09 05:50 1.00418000 1.00413000 1.00413000 1.00422000 1.00427141 0.00012900 79 1520574660 2018.03.09 05:51 1.00414000 1.00416000 1.00414000 1.00419000 1.00426080 0.00013087 32 1520574720 2018.03.09 05:52 1.00417000 1.00410000 1.00409000 1.00418000 1.00424549 0.00013667 44 1520574780 2018.03.09 05:53 1.00410000 1.00399000 1.00397000 1.00410000 1.00422116 0.00015323 18 1520574840 2018.03.09 05:54 1.00398000 1.00398000 1.00389000 1.00406000 1.00419819 0.00016434 69 1520574900 2018.03.09 05:55 1.00398000 1.00399000 1.00395000 1.00399000 1.00417836 0.00016479 22 1520574960 2018.03.09 05:56 1.00399000 1.00403000 1.00399000 1.00405000 1.00416423 0.00015793 27 1520575020 2018.03.09 05:57 1.00402000 1.00399000 1.00399000 1.00408000 1.00414764 0.00015354 85 1520575080 2018.03.09 05:58 1.00398000 1.00401000 1.00395000 1.00405000 1.00413453 0.00014279 81 1520575140 2018.03.09 05:59 1.00402000 1.00405000 1.00396000 1.00406000 1.00412648 0.00013039 58 1520575200 2018.03.09 06:00 1.00404000 1.00416000 1.00398000 1.00418000 1.00412967 0.00011131 136 1520575260 2018.03.09 06:01 1.00417000 1.00425000 1.00417000 1.00434000 1.00414113 0.00010875 154 1520575320 2018.03.09 06:02 1.00425000 1.00430000 1.00425000 1.00436000 1.00415626 0.00011177 133 1520575380 2018.03.09 06:03 1.00431000 1.00428000 1.00426000 1.00444000 1.00416805 0.00011533 109 1520575440 2018.03.09 06:04 1.00429000 1.00432000 1.00429000 1.00436000 1.00418252 0.00012150 53 1520575500 2018.03.09 06:05 1.00432000 1.00418000 1.00417000 1.00437000 1.00418228 0.00011944 81 1520575560 2018.03.09 06:06 1.00420000 1.00413000 1.00411000 1.00423000 1.00417730 0.00011798 76 1520575620 2018.03.09 06:07 1.00412000 1.00420000 1.00410000 1.00422000 1.00417946 0.00011788 57 1520575680 2018.03.09 06:08 1.00421000 1.00413000 1.00413000 1.00421000 1.00417475 0.00011624 10 1520575740 2018.03.09 06:09 1.00415000 1.00422000 1.00415000 1.00425000 1.00417906 0.00011839 66 1520575800 2018.03.09 06:10 1.00422000 1.00435000 1.00422000 1.00435000 1.00419534 0.00012985 75 1520575860 2018.03.09 06:11 1.00435000 1.00427000 1.00425000 1.00440000 1.00420245 0.00013350 72 1520575920 2018.03.09 06:12 1.00427000 1.00412000 1.00412000 1.00427000 1.00419460 0.00012976 31 1520575980 2018.03.09 06:13 1.00412000 1.00410000 1.00410000 1.00419000 1.00418559 0.00012051 36 1520576040 2018.03.09 06:14 1.00410000 1.00406000 1.00402000 1.00410000 1.00417363 0.00011251 44 1520576100 2018.03.09 06:15 1.00405000 1.00400000 1.00399000 1.00406000 1.00415709 0.00011054 70 1520576160 2018.03.09 06:16 1.00401000 1.00395000 1.00395000 1.00402000 1.00413737 0.00011749 34 1520576220 2018.03.09 06:17 1.00396000 1.00405000 1.00395000 1.00405000 1.00412905 0.00011613 20 1520576280 2018.03.09 06:18 1.00405000 1.00411000 1.00396000 1.00414000 1.00412723 0.00011365 41 1520576340 2018.03.09 06:19 1.00415000 1.00412000 1.00412000 1.00421000 1.00412655 0.00011258 59 1520576400 2018.03.09 06:20 1.00414000 1.00408000 1.00404000 1.00418000 1.00412211 0.00011424 91 1520576460 2018.03.09 06:21 1.00408000 1.00404000 1.00399000 1.00408000 1.00411429 0.00011435 37 1520576520 2018.03.09 06:22 1.00405000 1.00413000 1.00401000 1.00415000 1.00411579 0.00010622 65 1520576580 2018.03.09 06:23 1.00411000 1.00420000 1.00410000 1.00420000 1.00412381 0.00009999 63 1520576640 2018.03.09 06:24 1.00423000 1.00410000 1.00409000 1.00423000 1.00412154 0.00009012 92 1520576700 2018.03.09 06:25 1.00410000 1.00415000 1.00410000 1.00418000 1.00412425 0.00008931 42 1520576760 2018.03.09 06:26 1.00415000 1.00418000 1.00405000 1.00420000 1.00412956 0.00009010 40 1520576820 2018.03.09 06:27 1.00418000 1.00416000 1.00416000 1.00420000 1.00413246 0.00008914 9 1520576880 2018.03.09 06:28 1.00416000 1.00421000 1.00415000 1.00422000 1.00413984 0.00009131 33 1520576940 2018.03.09 06:29 1.00420000 1.00419000 1.00415000 1.00422000 1.00414462 0.00009095 41 1520577000 2018.03.09 06:30 1.00420000 1.00433000 1.00415000 1.00433000 1.00416228 0.00009380 40 1520577060 2018.03.09 06:31 1.00433000 1.00423000 1.00416000 1.00433000 1.00416873 0.00009467 71 1520577120 2018.03.09 06:32 1.00423000 1.00427000 1.00417000 1.00431000 1.00417837 0.00010070 109 1520577180 2018.03.09 06:33 1.00428000 1.00430000 1.00425000 1.00439000 1.00418995 0.00010736 162 1520577240 2018.03.09 06:34 1.00430000 1.00427000 1.00427000 1.00442000 1.00419758 0.00010778 98 1520577300 2018.03.09 06:35 1.00427000 1.00442000 1.00420000 1.00447000 1.00421876 0.00011646 95 1520577360 2018.03.09 06:36 1.00440000 1.00429000 1.00427000 1.00447000 1.00422555 0.00010306 141 1520577420 2018.03.09 06:37 1.00430000 1.00425000 1.00420000 1.00435000 1.00422787 0.00009606 77 1520577480 2018.03.09 06:38 1.00425000 1.00425000 1.00422000 1.00427000 1.00422998 0.00009297 76 1520577540 2018.03.09 06:39 1.00425000 1.00432000 1.00420000 1.00437000 1.00423856 0.00009335 67 1520577600 2018.03.09 06:40 1.00434000 1.00442000 1.00431000 1.00445000 1.00425584 0.00009751 57 1520577660 2018.03.09 06:41 1.00444000 1.00443000 1.00438000 1.00447000 1.00427242 0.00009486 97 1520577720 2018.03.09 06:42 1.00442000 1.00442000 1.00438000 1.00446000 1.00428648 0.00009671 63 1520577780 2018.03.09 06:43 1.00442000 1.00451000 1.00438000 1.00454000 1.00430777 0.00010951 58 1520577840 2018.03.09 06:44 1.00452000 1.00443000 1.00441000 1.00453000 1.00431941 0.00010423 49 1520577900 2018.03.09 06:45 1.00442000 1.00441000 1.00438000 1.00447000 1.00432803 0.00009999 50 1520577960 2018.03.09 06:46 1.00441000 1.00439000 1.00437000 1.00441000 1.00433394 0.00009573 39 1520578020 2018.03.09 06:47 1.00440000 1.00440000 1.00437000 1.00443000 1.00434023 0.00008872 36 1520578080 2018.03.09 06:48 1.00440000 1.00446000 1.00437000 1.00448000 1.00435163 0.00008752 37 1520578140 2018.03.09 06:49 1.00446000 1.00446000 1.00445000 1.00446000 1.00436196 0.00008254 10 1520578200 2018.03.09 06:50 1.00446000 1.00448000 1.00446000 1.00450000 1.00437320 0.00008598 23 1520578260 2018.03.09 06:51 1.00447000 1.00446000 1.00438000 1.00447000 1.00438146 0.00008165 24 1520578320 2018.03.09 06:52 1.00447000 1.00441000 1.00439000 1.00448000 1.00438418 0.00007780 25 1520578380 2018.03.09 06:53 1.00440000 1.00439000 1.00432000 1.00441000 1.00438474 0.00007543 70 1520578440 2018.03.09 06:54 1.00439000 1.00453000 1.00436000 1.00453000 1.00439857 0.00007534 76 1520578500 2018.03.09 06:55 1.00452000 1.00451000 1.00443000 1.00452000 1.00440918 0.00007825 66 1520578560 2018.03.09 06:56 1.00450000 1.00469000 1.00441000 1.00475000 1.00443593 0.00009436 133 1520578620 2018.03.09 06:57 1.00469000 1.00460000 1.00448000 1.00469000 1.00445155 0.00009150 70 1520578680 2018.03.09 06:58 1.00460000 1.00474000 1.00458000 1.00482000 1.00447902 0.00010039 112 1520578740 2018.03.09 06:59 1.00474000 1.00492000 1.00470000 1.00494000 1.00452102 0.00013523 171 1520578800 2018.03.09 07:00 1.00491000 1.00481000 1.00481000 1.00493000 1.00454854 0.00015042 125 1520578860 2018.03.09 07:01 1.00481000 1.00488000 1.00474000 1.00497000 1.00458011 0.00016923 198 1520578920 2018.03.09 07:02 1.00486000 1.00484000 1.00483000 1.00496000 1.00460486 0.00017901 116 1520578980 2018.03.09 07:03 1.00484000 1.00469000 1.00469000 1.00484000 1.00461297 0.00018030 63 1520579040 2018.03.09 07:04 1.00470000 1.00464000 1.00464000 1.00474000 1.00461555 0.00017612 82 1520579100 2018.03.09 07:05 1.00464000 1.00467000 1.00464000 1.00473000 1.00462073 0.00017105 56 1520579160 2018.03.09 07:06 1.00467000 1.00470000 1.00467000 1.00471000 1.00462828 0.00016452 23 1520579220 2018.03.09 07:07 1.00470000 1.00469000 1.00462000 1.00470000 1.00463416 0.00015711 68 1520579280 2018.03.09 07:08 1.00469000 1.00480000 1.00469000 1.00482000 1.00464995 0.00015632 48 1520579340 2018.03.09 07:09 1.00479000 1.00492000 1.00479000 1.00492000 1.00467567 0.00016120 38 1520579400 2018.03.09 07:10 1.00491000 1.00487000 1.00486000 1.00492000 1.00469418 0.00016076 77 1520579460 2018.03.09 07:11 1.00487000 1.00487000 1.00486000 1.00499000 1.00471092 0.00015636 89 1520579520 2018.03.09 07:12 1.00489000 1.00481000 1.00481000 1.00490000 1.00472036 0.00014202 65 1520579580 2018.03.09 07:13 1.00480000 1.00480000 1.00476000 1.00488000 1.00472794 0.00012105 64 1520579640 2018.03.09 07:14 1.00480000 1.00484000 1.00479000 1.00487000 1.00473862 0.00011249 29 1520579700 2018.03.09 07:15 1.00482000 1.00484000 1.00480000 1.00488000 1.00474827 0.00009915 81 1520579760 2018.03.09 07:16 1.00484000 1.00479000 1.00478000 1.00484000 1.00475225 0.00009728 53 1520579820 2018.03.09 07:17 1.00479000 1.00484000 1.00479000 1.00486000 1.00476060 0.00008941 29 1520579880 2018.03.09 07:18 1.00484000 1.00483000 1.00468000 1.00487000 1.00476721 0.00008777 73 1520579940 2018.03.09 07:19 1.00483000 1.00491000 1.00482000 1.00491000 1.00478081 0.00008243 51 1520580000 2018.03.09 07:20 1.00492000 1.00483000 1.00483000 1.00494000 1.00478550 0.00008178 79 1520580060 2018.03.09 07:21 1.00484000 1.00484000 1.00481000 1.00490000 1.00479069 0.00007909 84 1520580120 2018.03.09 07:22 1.00485000 1.00469000 1.00466000 1.00491000 1.00478110 0.00008238 82 1520580180 2018.03.09 07:23 1.00469000 1.00479000 1.00456000 1.00479000 1.00478195 0.00007967 112 1520580240 2018.03.09 07:24 1.00479000 1.00481000 1.00474000 1.00482000 1.00478462 0.00007247 42 1520580300 2018.03.09 07:25 1.00480000 1.00476000 1.00473000 1.00483000 1.00478227 0.00006897 54 1520580360 2018.03.09 07:26 1.00477000 1.00477000 1.00471000 1.00479000 1.00478110 0.00006711 115 1520580420 2018.03.09 07:27 1.00478000 1.00479000 1.00478000 1.00485000 1.00478195 0.00006346 47 1520580480 2018.03.09 07:28 1.00480000 1.00477000 1.00476000 1.00486000 1.00478081 0.00006406 64 1520580540 2018.03.09 07:29 1.00477000 1.00482000 1.00476000 1.00485000 1.00478455 0.00005460 44 1520580600 2018.03.09 07:30 1.00485000 1.00493000 1.00481000 1.00496000 1.00479840 0.00005459 47 1520580660 2018.03.09 07:31 1.00494000 1.00483000 1.00476000 1.00494000 1.00480141 0.00005183 55 1520580720 2018.03.09 07:32 1.00486000 1.00479000 1.00471000 1.00486000 1.00480032 0.00005212 74 1520580780 2018.03.09 07:33 1.00479000 1.00485000 1.00477000 1.00490000 1.00480505 0.00005209 55 1520580840 2018.03.09 07:34 1.00484000 1.00472000 1.00471000 1.00485000 1.00479695 0.00005622 64 1520580900 2018.03.09 07:35 1.00471000 1.00461000 1.00461000 1.00477000 1.00477915 0.00007202 55 1520580960 2018.03.09 07:36 1.00462000 1.00459000 1.00459000 1.00469000 1.00476113 0.00008736 81 1520581020 2018.03.09 07:37 1.00459000 1.00463000 1.00457000 1.00463000 1.00474864 0.00009358 25 1520581080 2018.03.09 07:38 1.00462000 1.00468000 1.00459000 1.00472000 1.00474211 0.00009482 89 1520581140 2018.03.09 07:39 1.00471000 1.00473000 1.00470000 1.00483000 1.00474095 0.00008738 71 1520581200 2018.03.09 07:40 1.00472000 1.00473000 1.00470000 1.00479000 1.00473991 0.00008531 52 1520581260 2018.03.09 07:41 1.00473000 1.00472000 1.00469000 1.00477000 1.00473801 0.00008271 40 1520581320 2018.03.09 07:42 1.00472000 1.00473000 1.00470000 1.00480000 1.00473725 0.00008217 58 1520581380 2018.03.09 07:43 1.00475000 1.00479000 1.00474000 1.00482000 1.00474227 0.00008138 38 1520581440 2018.03.09 07:44 1.00478000 1.00483000 1.00476000 1.00490000 1.00475063 0.00008161 80 1520581500 2018.03.09 07:45 1.00483000 1.00486000 1.00479000 1.00489000 1.00476105 0.00008485 69 1520581560 2018.03.09 07:46 1.00485000 1.00473000 1.00471000 1.00486000 1.00475809 0.00008500 110 1520581620 2018.03.09 07:47 1.00473000 1.00467000 1.00467000 1.00484000 1.00474970 0.00008663 77 1520581680 2018.03.09 07:48 1.00466000 1.00463000 1.00455000 1.00469000 1.00473830 0.00009050 104 1520581740 2018.03.09 07:49 1.00461000 1.00469000 1.00459000 1.00470000 1.00473370 0.00008934 84 1520581800 2018.03.09 07:50 1.00468000 1.00473000 1.00463000 1.00473000 1.00473335 0.00007779 22 1520581860 2018.03.09 07:51 1.00474000 1.00481000 1.00469000 1.00484000 1.00474065 0.00007771 65 1520581920 2018.03.09 07:52 1.00482000 1.00480000 1.00474000 1.00485000 1.00474630 0.00007928 39 1520581980 2018.03.09 07:53 1.00481000 1.00490000 1.00476000 1.00492000 1.00476094 0.00008746 109 1520582040 2018.03.09 07:54 1.00490000 1.00488000 1.00486000 1.00492000 1.00477228 0.00009458 92 1520582100 2018.03.09 07:55 1.00488000 1.00491000 1.00484000 1.00493000 1.00478539 0.00009634 106 1520582160 2018.03.09 07:56 1.00492000 1.00502000 1.00489000 1.00504000 1.00480774 0.00010562 70 1520582220 2018.03.09 07:57 1.00502000 1.00497000 1.00495000 1.00502000 1.00482319 0.00010800 57 1520582280 2018.03.09 07:58 1.00498000 1.00498000 1.00493000 1.00504000 1.00483813 0.00011233 63 1520582340 2018.03.09 07:59 1.00499000 1.00499000 1.00497000 1.00506000 1.00485259 0.00011817 56 1520582400 2018.03.09 08:00 1.00500000 1.00503000 1.00500000 1.00506000 1.00486949 0.00012537 118 1520582460 2018.03.09 08:01 1.00504000 1.00501000 1.00501000 1.00505000 1.00488287 0.00012783 324 1520582520 2018.03.09 08:02 1.00502000 1.00496000 1.00496000 1.00502000 1.00489021 0.00012597 128 1520582580 2018.03.09 08:03 1.00496000 1.00503000 1.00493000 1.00505000 1.00490353 0.00013045 96 1520582640 2018.03.09 08:04 1.00503000 1.00518000 1.00496000 1.00518000 1.00492986 0.00014842 126 1520582700 2018.03.09 08:05 1.00516000 1.00512000 1.00510000 1.00516000 1.00494797 0.00015789 65 1520582760 2018.03.09 08:06 1.00512000 1.00512000 1.00511000 1.00514000 1.00496435 0.00015865 97 1520582820 2018.03.09 08:07 1.00512000 1.00512000 1.00507000 1.00516000 1.00497917 0.00015123 202 1520582880 2018.03.09 08:08 1.00512000 1.00521000 1.00511000 1.00522000 1.00500116 0.00014211 153 1520582940 2018.03.09 08:09 1.00524000 1.00517000 1.00513000 1.00524000 1.00501724 0.00013104 178 1520583000 2018.03.09 08:10 1.00516000 1.00506000 1.00505000 1.00520000 1.00502131 0.00011482 62 1520583060 2018.03.09 08:11 1.00506000 1.00495000 1.00495000 1.00506000 1.00501452 0.00010602 32 1520583120 2018.03.09 08:12 1.00495000 1.00495000 1.00495000 1.00506000 1.00500837 0.00009670 40 1520583180 2018.03.09 08:13 1.00495000 1.00497000 1.00494000 1.00503000 1.00500472 0.00009497 35 1520583240 2018.03.09 08:14 1.00497000 1.00493000 1.00491000 1.00504000 1.00499760 0.00009481 76 1520583300 2018.03.09 08:15 1.00493000 1.00500000 1.00489000 1.00501000 1.00499783 0.00009266 102 1520583360 2018.03.09 08:16 1.00501000 1.00498000 1.00494000 1.00503000 1.00499613 0.00009334 68 1520583420 2018.03.09 08:17 1.00498000 1.00496000 1.00492000 1.00507000 1.00499269 0.00009502 98 1520583480 2018.03.09 08:18 1.00498000 1.00504000 1.00494000 1.00507000 1.00499720 0.00009347 95 1520583540 2018.03.09 08:19 1.00504000 1.00487000 1.00487000 1.00504000 1.00498508 0.00010275 67 1520583600 2018.03.09 08:20 1.00488000 1.00483000 1.00483000 1.00492000 1.00497031 0.00011400 56 1520583660 2018.03.09 08:21 1.00485000 1.00483000 1.00481000 1.00492000 1.00495695 0.00012349 97 1520583720 2018.03.09 08:22 1.00483000 1.00484000 1.00477000 1.00490000 1.00494581 0.00013112 103 1520583780 2018.03.09 08:23 1.00482000 1.00483000 1.00479000 1.00484000 1.00493478 0.00013705 50 1520583840 2018.03.09 08:24 1.00483000 1.00493000 1.00482000 1.00498000 1.00493433 0.00012579 161 1520583900 2018.03.09 08:25 1.00492000 1.00494000 1.00491000 1.00498000 1.00493487 0.00011856 63 1520583960 2018.03.09 08:26 1.00494000 1.00508000 1.00494000 1.00521000 1.00494869 0.00011176 108 1520584020 2018.03.09 08:27 1.00508000 1.00507000 1.00502000 1.00516000 1.00496024 0.00010656 109 1520584080 2018.03.09 08:28 1.00506000 1.00506000 1.00504000 1.00512000 1.00496974 0.00009350 82 1520584140 2018.03.09 08:29 1.00506000 1.00509000 1.00500000 1.00510000 1.00498120 0.00008834 123 1520584200 2018.03.09 08:30 1.00505000 1.00510000 1.00504000 1.00512000 1.00499251 0.00009354 90 1520584260 2018.03.09 08:31 1.00510000 1.00499000 1.00492000 1.00511000 1.00499227 0.00009298 76 1520584320 2018.03.09 08:32 1.00499000 1.00501000 1.00495000 1.00512000 1.00499396 0.00009305 183 1520584380 2018.03.09 08:33 1.00502000 1.00488000 1.00488000 1.00505000 1.00498311 0.00009341 210 1520584440 2018.03.09 08:34 1.00487000 1.00483000 1.00480000 1.00492000 1.00496853 0.00009611 242 1520584500 2018.03.09 08:35 1.00482000 1.00488000 1.00482000 1.00493000 1.00496009 0.00009681 178 1520584560 2018.03.09 08:36 1.00486000 1.00490000 1.00482000 1.00493000 1.00495437 0.00009709 68 1520584620 2018.03.09 08:37 1.00490000 1.00493000 1.00488000 1.00494000 1.00495205 0.00009707 45 1520584680 2018.03.09 08:38 1.00493000 1.00496000 1.00486000 1.00496000 1.00495281 0.00009516 97 1520584740 2018.03.09 08:39 1.00495000 1.00486000 1.00483000 1.00496000 1.00494397 0.00009503 126 1520584800 2018.03.09 08:40 1.00487000 1.00486000 1.00481000 1.00488000 1.00493597 0.00009375 70 1520584860 2018.03.09 08:41 1.00486000 1.00490000 1.00482000 1.00493000 1.00493255 0.00009154 126 1520584920 2018.03.09 08:42 1.00488000 1.00488000 1.00477000 1.00493000 1.00492754 0.00009099 97 1520584980 2018.03.09 08:43 1.00488000 1.00483000 1.00481000 1.00488000 1.00491825 0.00009362 56 1520585040 2018.03.09 08:44 1.00486000 1.00481000 1.00480000 1.00488000 1.00490794 0.00009980 32 1520585100 2018.03.09 08:45 1.00480000 1.00488000 1.00478000 1.00490000 1.00490528 0.00010063 66 1520585160 2018.03.09 08:46 1.00488000 1.00480000 1.00477000 1.00492000 1.00489525 0.00009833 99 1520585220 2018.03.09 08:47 1.00480000 1.00485000 1.00474000 1.00488000 1.00489094 0.00009184 80 1520585280 2018.03.09 08:48 1.00485000 1.00493000 1.00481000 1.00495000 1.00489466 0.00008345 99 1520585340 2018.03.09 08:49 1.00492000 1.00495000 1.00488000 1.00499000 1.00489993 0.00007187 77 1520585400 2018.03.09 08:50 1.00495000 1.00491000 1.00489000 1.00495000 1.00490089 0.00005644 63 1520585460 2018.03.09 08:51 1.00491000 1.00475000 1.00473000 1.00491000 1.00488652 0.00005944 137 1520585520 2018.03.09 08:52 1.00475000 1.00477000 1.00474000 1.00479000 1.00487542 0.00005622 134 1520585580 2018.03.09 08:53 1.00476000 1.00477000 1.00474000 1.00477000 1.00486538 0.00005964 59 1520585640 2018.03.09 08:54 1.00476000 1.00477000 1.00474000 1.00478000 1.00485630 0.00006265 72 1520585700 2018.03.09 08:55 1.00477000 1.00483000 1.00475000 1.00484000 1.00485380 0.00006278 127 1520585760 2018.03.09 08:56 1.00483000 1.00484000 1.00475000 1.00484000 1.00485248 0.00006202 55 1520585820 2018.03.09 08:57 1.00485000 1.00488000 1.00484000 1.00488000 1.00485510 0.00005996 35 1520585880 2018.03.09 08:58 1.00488000 1.00490000 1.00488000 1.00491000 1.00485938 0.00005675 14 1520585940 2018.03.09 08:59 1.00490000 1.00479000 1.00477000 1.00492000 1.00485277 0.00005758 44 1520586000 2018.03.09 09:00 1.00479000 1.00474000 1.00470000 1.00479000 1.00484203 0.00006139 86 1520586060 2018.03.09 09:01 1.00475000 1.00469000 1.00469000 1.00479000 1.00482755 0.00006763 74 1520586120 2018.03.09 09:02 1.00470000 1.00467000 1.00461000 1.00474000 1.00481255 0.00007494 144 1520586180 2018.03.09 09:03 1.00466000 1.00456000 1.00454000 1.00469000 1.00478849 0.00009477 225 1520586240 2018.03.09 09:04 1.00456000 1.00447000 1.00441000 1.00466000 1.00475816 0.00012202 204 1520586300 2018.03.09 09:05 1.00447000 1.00458000 1.00446000 1.00458000 1.00474119 0.00012849 67 1520586360 2018.03.09 09:06 1.00459000 1.00462000 1.00454000 1.00475000 1.00472965 0.00013311 85 1520586420 2018.03.09 09:07 1.00463000 1.00464000 1.00462000 1.00475000 1.00472111 0.00013367 108 1520586480 2018.03.09 09:08 1.00465000 1.00462000 1.00462000 1.00470000 1.00471148 0.00012886 84 1520586540 2018.03.09 09:09 1.00461000 1.00463000 1.00461000 1.00474000 1.00470372 0.00011962 60 1520586600 2018.03.09 09:10 1.00463000 1.00463000 1.00460000 1.00464000 1.00469670 0.00011205 36 1520586660 2018.03.09 09:11 1.00464000 1.00463000 1.00457000 1.00475000 1.00469035 0.00011286 97 1520586720 2018.03.09 09:12 1.00462000 1.00458000 1.00457000 1.00468000 1.00467984 0.00011478 69 1520586780 2018.03.09 09:13 1.00458000 1.00454000 1.00453000 1.00459000 1.00466652 0.00011807 49 1520586840 2018.03.09 09:14 1.00456000 1.00470000 1.00456000 1.00476000 1.00466971 0.00011578 133 1520586900 2018.03.09 09:15 1.00471000 1.00452000 1.00452000 1.00472000 1.00465545 0.00011493 161 1520586960 2018.03.09 09:16 1.00451000 1.00443000 1.00442000 1.00451000 1.00463398 0.00011785 87 1520587020 2018.03.09 09:17 1.00444000 1.00464000 1.00444000 1.00468000 1.00463455 0.00010426 76 1520587080 2018.03.09 09:18 1.00465000 1.00472000 1.00463000 1.00480000 1.00464269 0.00008953 77 1520587140 2018.03.09 09:19 1.00472000 1.00479000 1.00469000 1.00486000 1.00465672 0.00009407 124 1520587200 2018.03.09 09:20 1.00480000 1.00491000 1.00474000 1.00491000 1.00468084 0.00011684 115 1520587260 2018.03.09 09:21 1.00490000 1.00501000 1.00488000 1.00502000 1.00471219 0.00014942 89 1520587320 2018.03.09 09:22 1.00501000 1.00501000 1.00499000 1.00508000 1.00474055 0.00017422 94 1520587380 2018.03.09 09:23 1.00501000 1.00491000 1.00491000 1.00503000 1.00475669 0.00018001 71 1520587440 2018.03.09 09:24 1.00490000 1.00497000 1.00490000 1.00501000 1.00477701 0.00018200 87 1520587500 2018.03.09 09:25 1.00496000 1.00488000 1.00486000 1.00496000 1.00478682 0.00018152 69 1520587560 2018.03.09 09:26 1.00488000 1.00492000 1.00483000 1.00497000 1.00479950 0.00018424 70 1520587620 2018.03.09 09:27 1.00491000 1.00500000 1.00491000 1.00507000 1.00481860 0.00019199 113 1520587680 2018.03.09 09:28 1.00499000 1.00499000 1.00495000 1.00502000 1.00483492 0.00019543 80 1520587740 2018.03.09 09:29 1.00498000 1.00491000 1.00491000 1.00507000 1.00484207 0.00019274 134 1520587800 2018.03.09 09:30 1.00491000 1.00480000 1.00479000 1.00492000 1.00483806 0.00018604 230 1520587860 2018.03.09 09:31 1.00482000 1.00479000 1.00476000 1.00485000 1.00483349 0.00017957 97 1520587920 2018.03.09 09:32 1.00483000 1.00477000 1.00474000 1.00485000 1.00482744 0.00017027 60 1520587980 2018.03.09 09:33 1.00478000 1.00473000 1.00470000 1.00480000 1.00481816 0.00015901 69 1520588040 2018.03.09 09:34 1.00476000 1.00484000 1.00474000 1.00484000 1.00482024 0.00015677 89 1520588100 2018.03.09 09:35 1.00483000 1.00484000 1.00479000 1.00492000 1.00482212 0.00014145 170 1520588160 2018.03.09 09:36 1.00481000 1.00482000 1.00478000 1.00490000 1.00482192 0.00011107 163 1520588220 2018.03.09 09:37 1.00481000 1.00483000 1.00481000 1.00494000 1.00482269 0.00010299 103 1520588280 2018.03.09 09:38 1.00483000 1.00483000 1.00476000 1.00487000 1.00482339 0.00010004 66 1520588340 2018.03.09 09:39 1.00483000 1.00473000 1.00473000 1.00486000 1.00481449 0.00010666 62 1520588400 2018.03.09 09:40 1.00473000 1.00486000 1.00470000 1.00486000 1.00481883 0.00010268 58 1520588460 2018.03.09 09:41 1.00486000 1.00479000 1.00479000 1.00493000 1.00481608 0.00009485 104 1520588520 2018.03.09 09:42 1.00479000 1.00488000 1.00476000 1.00488000 1.00482217 0.00008301 174 1520588580 2018.03.09 09:43 1.00487000 1.00490000 1.00483000 1.00494000 1.00482958 0.00007994 125 1520588640 2018.03.09 09:44 1.00493000 1.00515000 1.00493000 1.00519000 1.00486010 0.00009711 149 1520588700 2018.03.09 09:45 1.00515000 1.00518000 1.00509000 1.00526000 1.00489056 0.00011985 251 1520588760 2018.03.09 09:46 1.00519000 1.00517000 1.00517000 1.00522000 1.00491718 0.00013761 73 1520588820 2018.03.09 09:47 1.00517000 1.00532000 1.00517000 1.00535000 1.00495554 0.00017029 93 1520588880 2018.03.09 09:48 1.00532000 1.00527000 1.00525000 1.00535000 1.00498549 0.00019204 81 1520588940 2018.03.09 09:49 1.00527000 1.00533000 1.00524000 1.00533000 1.00501830 0.00021562 56 1520589000 2018.03.09 09:50 1.00532000 1.00530000 1.00527000 1.00539000 1.00504513 0.00022710 72 1520589060 2018.03.09 09:51 1.00529000 1.00524000 1.00521000 1.00534000 1.00506369 0.00022945 105 1520589120 2018.03.09 09:52 1.00522000 1.00522000 1.00519000 1.00528000 1.00507857 0.00022657 112 1520589180 2018.03.09 09:53 1.00522000 1.00528000 1.00522000 1.00539000 1.00509776 0.00022175 87 1520589240 2018.03.09 09:54 1.00527000 1.00515000 1.00512000 1.00530000 1.00510273 0.00021550 69 1520589300 2018.03.09 09:55 1.00515000 1.00505000 1.00505000 1.00516000 1.00509771 0.00020682 45 1520589360 2018.03.09 09:56 1.00504000 1.00501000 1.00498000 1.00508000 1.00508936 0.00019745 54 1520589420 2018.03.09 09:57 1.00502000 1.00519000 1.00501000 1.00519000 1.00509894 0.00019016 163 1520589480 2018.03.09 09:58 1.00519000 1.00511000 1.00499000 1.00519000 1.00510000 0.00018037 119 1520589540 2018.03.09 09:59 1.00512000 1.00529000 1.00512000 1.00529000 1.00511809 0.00016302 122 1520589600 2018.03.09 10:00 1.00529000 1.00523000 1.00521000 1.00535000 1.00512875 0.00015244 253 1520589660 2018.03.09 10:01 1.00523000 1.00521000 1.00516000 1.00526000 1.00513649 0.00013112 142 1520589720 2018.03.09 10:02 1.00521000 1.00552000 1.00521000 1.00552000 1.00517301 0.00013233 136 1520589780 2018.03.09 10:03 1.00552000 1.00545000 1.00542000 1.00557000 1.00519939 0.00012299 183 1520589840 2018.03.09 10:04 1.00549000 1.00543000 1.00540000 1.00557000 1.00522135 0.00012662 133 1520589900 2018.03.09 10:05 1.00544000 1.00530000 1.00529000 1.00548000 1.00522884 0.00012582 226 1520589960 2018.03.09 10:06 1.00530000 1.00524000 1.00519000 1.00531000 1.00522991 0.00012492 117 1520590020 2018.03.09 10:07 1.00523000 1.00513000 1.00508000 1.00526000 1.00522039 0.00012698 116 1520590080 2018.03.09 10:08 1.00512000 1.00508000 1.00498000 1.00513000 1.00520702 0.00013280 53 1520590140 2018.03.09 10:09 1.00507000 1.00511000 1.00505000 1.00517000 1.00519778 0.00013343 86 1520590200 2018.03.09 10:10 1.00512000 1.00502000 1.00502000 1.00516000 1.00518085 0.00014023 71 1520590260 2018.03.09 10:11 1.00502000 1.00480000 1.00480000 1.00503000 1.00514458 0.00016969 109 1520590320 2018.03.09 10:12 1.00480000 1.00475000 1.00466000 1.00487000 1.00510700 0.00019857 188 1520590380 2018.03.09 10:13 1.00477000 1.00470000 1.00470000 1.00485000 1.00506824 0.00022396 172 1520590440 2018.03.09 10:14 1.00469000 1.00477000 1.00468000 1.00482000 1.00503983 0.00024081 143 1520590500 2018.03.09 10:15 1.00477000 1.00461000 1.00460000 1.00479000 1.00499890 0.00027133 130 1520590560 2018.03.09 10:16 1.00460000 1.00453000 1.00451000 1.00464000 1.00495424 0.00030539 145 1520590620 2018.03.09 10:17 1.00453000 1.00459000 1.00446000 1.00465000 1.00491955 0.00032329 104 1520590680 2018.03.09 10:18 1.00460000 1.00474000 1.00455000 1.00477000 1.00490245 0.00032896 116 1520590740 2018.03.09 10:19 1.00474000 1.00481000 1.00472000 1.00485000 1.00489365 0.00032085 86 1520590800 2018.03.09 10:20 1.00480000 1.00487000 1.00480000 1.00493000 1.00489139 0.00031261 75 1520590860 2018.03.09 10:21 1.00487000 1.00481000 1.00475000 1.00488000 1.00488364 0.00030684 72 1520590920 2018.03.09 10:22 1.00483000 1.00498000 1.00478000 1.00499000 1.00489282 0.00027109 120 1520590980 2018.03.09 10:23 1.00495000 1.00513000 1.00493000 1.00515000 1.00491541 0.00024507 133 1520591040 2018.03.09 10:24 1.00512000 1.00526000 1.00512000 1.00530000 1.00494823 0.00023258 86 1520591100 2018.03.09 10:25 1.00527000 1.00524000 1.00518000 1.00537000 1.00497601 0.00023482 116 1520591160 2018.03.09 10:26 1.00524000 1.00522000 1.00522000 1.00531000 1.00499925 0.00024157 28 1520591220 2018.03.09 10:27 1.00521000 1.00514000 1.00514000 1.00521000 1.00501266 0.00024722 61 1520591280 2018.03.09 10:28 1.00513000 1.00514000 1.00510000 1.00516000 1.00502478 0.00025361 72 1520591340 2018.03.09 10:29 1.00514000 1.00515000 1.00507000 1.00517000 1.00503671 0.00025989 88 1520591400 2018.03.09 10:30 1.00517000 1.00512000 1.00511000 1.00525000 1.00504464 0.00026424 125 1520591460 2018.03.09 10:31 1.00512000 1.00507000 1.00507000 1.00517000 1.00504706 0.00025965 42 1520591520 2018.03.09 10:32 1.00508000 1.00514000 1.00507000 1.00525000 1.00505591 0.00025537 91 1520591580 2018.03.09 10:33 1.00514000 1.00513000 1.00511000 1.00519000 1.00506296 0.00024573 78 1520591640 2018.03.09 10:34 1.00514000 1.00520000 1.00514000 1.00537000 1.00507602 0.00024290 97 1520591700 2018.03.09 10:35 1.00520000 1.00524000 1.00518000 1.00528000 1.00509163 0.00022651 92 1520591760 2018.03.09 10:36 1.00525000 1.00518000 1.00518000 1.00525000 1.00510005 0.00019122 69 1520591820 2018.03.09 10:37 1.00519000 1.00512000 1.00511000 1.00520000 1.00510195 0.00015375 61 1520591880 2018.03.09 10:38 1.00513000 1.00514000 1.00501000 1.00515000 1.00510557 0.00013098 83 1520591940 2018.03.09 10:39 1.00512000 1.00515000 1.00506000 1.00517000 1.00510980 0.00011300 88 1520592000 2018.03.09 10:40 1.00515000 1.00511000 1.00511000 1.00517000 1.00510982 0.00009947 30 1520592060 2018.03.09 10:41 1.00513000 1.00513000 1.00511000 1.00518000 1.00511174 0.00007260 47 1520592120 2018.03.09 10:42 1.00515000 1.00508000 1.00506000 1.00527000 1.00510872 0.00006871 115 1520592180 2018.03.09 10:43 1.00509000 1.00510000 1.00504000 1.00516000 1.00510789 0.00006911 100 1520592240 2018.03.09 10:44 1.00510000 1.00506000 1.00505000 1.00512000 1.00510333 0.00006383 57 1520592300 2018.03.09 10:45 1.00505000 1.00491000 1.00489000 1.00506000 1.00508492 0.00007875 90 1520592360 2018.03.09 10:46 1.00491000 1.00478000 1.00478000 1.00493000 1.00505588 0.00010917 89 1520592420 2018.03.09 10:47 1.00479000 1.00484000 1.00477000 1.00487000 1.00503532 0.00012530 85 1520592480 2018.03.09 10:48 1.00484000 1.00485000 1.00476000 1.00492000 1.00501767 0.00013632 102 1520592540 2018.03.09 10:49 1.00485000 1.00484000 1.00476000 1.00491000 1.00500075 0.00014487 121 1520592600 2018.03.09 10:50 1.00485000 1.00490000 1.00480000 1.00494000 1.00499115 0.00014762 71 1520592660 2018.03.09 10:51 1.00490000 1.00487000 1.00487000 1.00503000 1.00497961 0.00015310 67 1520592720 2018.03.09 10:52 1.00488000 1.00502000 1.00488000 1.00502000 1.00498346 0.00014780 33 1520592780 2018.03.09 10:53 1.00499000 1.00482000 1.00482000 1.00502000 1.00496789 0.00015295 142 1520592840 2018.03.09 10:54 1.00482000 1.00482000 1.00480000 1.00487000 1.00495381 0.00015113 51 1520592900 2018.03.09 10:55 1.00483000 1.00477000 1.00475000 1.00487000 1.00493630 0.00014651 106 1520592960 2018.03.09 10:56 1.00479000 1.00473000 1.00470000 1.00484000 1.00491665 0.00014706 73 1520593020 2018.03.09 10:57 1.00471000 1.00461000 1.00455000 1.00475000 1.00488745 0.00016027 142 1520593080 2018.03.09 10:58 1.00460000 1.00448000 1.00448000 1.00460000 1.00484864 0.00018104 60 1520593140 2018.03.09 10:59 1.00448000 1.00463000 1.00441000 1.00463000 1.00482782 0.00017845 101 1520593200 2018.03.09 11:00 1.00463000 1.00420000 1.00420000 1.00463000 1.00476803 0.00022461 109 1520593260 2018.03.09 11:01 1.00421000 1.00445000 1.00421000 1.00445000 1.00473774 0.00022601 94 1520593320 2018.03.09 11:02 1.00445000 1.00452000 1.00442000 1.00454000 1.00471700 0.00022124 87 1520593380 2018.03.09 11:03 1.00453000 1.00444000 1.00443000 1.00461000 1.00469062 0.00021604 86 1520593440 2018.03.09 11:04 1.00445000 1.00452000 1.00445000 1.00465000 1.00467437 0.00020464 103 1520593500 2018.03.09 11:05 1.00452000 1.00455000 1.00449000 1.00456000 1.00466253 0.00020049 43 1520593560 2018.03.09 11:06 1.00455000 1.00452000 1.00443000 1.00459000 1.00464895 0.00020219 177 1520593620 2018.03.09 11:07 1.00452000 1.00449000 1.00434000 1.00452000 1.00463381 0.00020156 129 1520593680 2018.03.09 11:08 1.00449000 1.00444000 1.00442000 1.00453000 1.00461536 0.00020101 119 1520593740 2018.03.09 11:09 1.00444000 1.00448000 1.00435000 1.00450000 1.00460247 0.00019724 81 1520593800 2018.03.09 11:10 1.00447000 1.00465000 1.00447000 1.00466000 1.00460699 0.00018608 136 1520593860 2018.03.09 11:11 1.00464000 1.00438000 1.00433000 1.00466000 1.00458537 0.00018131 157 1520593920 2018.03.09 11:12 1.00438000 1.00428000 1.00426000 1.00444000 1.00455629 0.00016198 230 1520593980 2018.03.09 11:13 1.00427000 1.00429000 1.00421000 1.00431000 1.00453093 0.00015725 142 1520594040 2018.03.09 11:14 1.00430000 1.00425000 1.00422000 1.00436000 1.00450417 0.00015067 114 1520594100 2018.03.09 11:15 1.00426000 1.00433000 1.00425000 1.00438000 1.00448759 0.00013986 71 1520594160 2018.03.09 11:16 1.00434000 1.00414000 1.00414000 1.00434000 1.00445448 0.00014182 46 1520594220 2018.03.09 11:17 1.00415000 1.00409000 1.00409000 1.00422000 1.00441977 0.00015303 73 1520594280 2018.03.09 11:18 1.00409000 1.00409000 1.00400000 1.00416000 1.00438836 0.00016614 105 1520594340 2018.03.09 11:19 1.00410000 1.00412000 1.00410000 1.00415000 1.00436281 0.00016603 59 1520594400 2018.03.09 11:20 1.00412000 1.00388000 1.00387000 1.00412000 1.00431682 0.00019600 86 1520594460 2018.03.09 11:21 1.00389000 1.00390000 1.00382000 1.00392000 1.00427713 0.00021883 36 1520594520 2018.03.09 11:22 1.00390000 1.00401000 1.00388000 1.00403000 1.00425169 0.00022346 41 1520594580 2018.03.09 11:23 1.00400000 1.00400000 1.00396000 1.00406000 1.00422772 0.00022979 57 1520594640 2018.03.09 11:24 1.00400000 1.00404000 1.00394000 1.00404000 1.00420984 0.00022647 54 1520594700 2018.03.09 11:25 1.00404000 1.00407000 1.00398000 1.00407000 1.00419652 0.00021678 103 1520594760 2018.03.09 11:26 1.00410000 1.00407000 1.00406000 1.00413000 1.00418447 0.00020686 56 1520594820 2018.03.09 11:27 1.00407000 1.00407000 1.00406000 1.00411000 1.00417357 0.00019692 13 1520594880 2018.03.09 11:28 1.00409000 1.00417000 1.00409000 1.00418000 1.00417323 0.00018768 39 1520594940 2018.03.09 11:29 1.00416000 1.00412000 1.00406000 1.00416000 1.00416816 0.00017443 32 1520595000 2018.03.09 11:30 1.00411000 1.00418000 1.00411000 1.00421000 1.00416929 0.00013757 59 1520595060 2018.03.09 11:31 1.00419000 1.00422000 1.00407000 1.00422000 1.00417412 0.00013180 68 1520595120 2018.03.09 11:32 1.00421000 1.00418000 1.00417000 1.00423000 1.00417468 0.00012994 33 1520595180 2018.03.09 11:33 1.00418000 1.00436000 1.00417000 1.00437000 1.00419233 0.00014273 65 1520595240 2018.03.09 11:34 1.00440000 1.00451000 1.00440000 1.00454000 1.00422258 0.00017346 113 1520595300 2018.03.09 11:35 1.00451000 1.00443000 1.00441000 1.00451000 1.00424234 0.00018871 54 1520595360 2018.03.09 11:36 1.00443000 1.00441000 1.00431000 1.00443000 1.00425830 0.00019956 75 1520595420 2018.03.09 11:37 1.00442000 1.00445000 1.00442000 1.00462000 1.00427656 0.00020982 110 1520595480 2018.03.09 11:38 1.00445000 1.00446000 1.00437000 1.00446000 1.00429403 0.00021808 47 1520595540 2018.03.09 11:39 1.00446000 1.00440000 1.00435000 1.00452000 1.00430412 0.00022063 126 1520595600 2018.03.09 11:40 1.00440000 1.00449000 1.00438000 1.00453000 1.00432183 0.00021084 97 1520595660 2018.03.09 11:41 1.00449000 1.00439000 1.00437000 1.00454000 1.00432832 0.00019169 90 1520595720 2018.03.09 11:42 1.00437000 1.00445000 1.00435000 1.00447000 1.00433991 0.00018391 115 1520595780 2018.03.09 11:43 1.00446000 1.00441000 1.00440000 1.00450000 1.00434658 0.00017014 90 1520595840 2018.03.09 11:44 1.00442000 1.00446000 1.00440000 1.00452000 1.00435738 0.00016029 44 1520595900 2018.03.09 11:45 1.00446000 1.00428000 1.00421000 1.00446000 1.00435001 0.00014644 94 1520595960 2018.03.09 11:46 1.00428000 1.00423000 1.00423000 1.00431000 1.00433858 0.00013416 29 1520596020 2018.03.09 11:47 1.00425000 1.00426000 1.00424000 1.00428000 1.00433110 0.00012175 60 1520596080 2018.03.09 11:48 1.00426000 1.00423000 1.00423000 1.00426000 1.00432147 0.00012007 18 1520596140 2018.03.09 11:49 1.00423000 1.00418000 1.00418000 1.00424000 1.00430800 0.00011963 21 1520596200 2018.03.09 11:50 1.00418000 1.00428000 1.00417000 1.00428000 1.00430533 0.00011740 38 1520596260 2018.03.09 11:51 1.00428000 1.00427000 1.00425000 1.00429000 1.00430197 0.00011763 42 1520596320 2018.03.09 11:52 1.00427000 1.00432000 1.00427000 1.00434000 1.00430368 0.00011358 37 1520596380 2018.03.09 11:53 1.00432000 1.00420000 1.00419000 1.00437000 1.00429381 0.00012000 87 1520596440 2018.03.09 11:54 1.00422000 1.00410000 1.00410000 1.00422000 1.00427535 0.00012571 62 1520596500 2018.03.09 11:55 1.00411000 1.00401000 1.00401000 1.00412000 1.00425008 0.00014394 57 1520596560 2018.03.09 11:56 1.00399000 1.00396000 1.00393000 1.00403000 1.00422245 0.00016340 108 1520596620 2018.03.09 11:57 1.00396000 1.00372000 1.00372000 1.00397000 1.00417460 0.00020528 85 1520596680 2018.03.09 11:58 1.00372000 1.00358000 1.00350000 1.00372000 1.00411797 0.00025114 126 1520596740 2018.03.09 11:59 1.00359000 1.00359000 1.00359000 1.00368000 1.00406769 0.00028433 110 1520596800 2018.03.09 12:00 1.00358000 1.00369000 1.00358000 1.00369000 1.00403172 0.00029133 125 1520596860 2018.03.09 12:01 1.00368000 1.00370000 1.00366000 1.00374000 1.00400013 0.00029836 46 1520596920 2018.03.09 12:02 1.00370000 1.00381000 1.00363000 1.00382000 1.00398202 0.00028870 87 1520596980 2018.03.09 12:03 1.00382000 1.00392000 1.00381000 1.00397000 1.00397611 0.00027403 73 1520597040 2018.03.09 12:04 1.00393000 1.00395000 1.00390000 1.00399000 1.00397363 0.00025222 43 1520597100 2018.03.09 12:05 1.00395000 1.00384000 1.00384000 1.00402000 1.00396090 0.00024585 71 1520597160 2018.03.09 12:06 1.00385000 1.00385000 1.00383000 1.00387000 1.00395034 0.00024043 31 1520597220 2018.03.09 12:07 1.00385000 1.00381000 1.00373000 1.00391000 1.00393697 0.00023276 126 1520597280 2018.03.09 12:08 1.00380000 1.00377000 1.00375000 1.00383000 1.00392107 0.00022634 79 1520597340 2018.03.09 12:09 1.00377000 1.00383000 1.00374000 1.00384000 1.00391240 0.00021949 77 1520597400 2018.03.09 12:10 1.00381000 1.00390000 1.00378000 1.00390000 1.00391122 0.00020342 90 1520597460 2018.03.09 12:11 1.00389000 1.00387000 1.00384000 1.00391000 1.00390729 0.00018635 78 1520597520 2018.03.09 12:12 1.00388000 1.00384000 1.00383000 1.00391000 1.00390088 0.00016033 74 1520597580 2018.03.09 12:13 1.00385000 1.00390000 1.00385000 1.00391000 1.00390080 0.00014567 22 1520597640 2018.03.09 12:14 1.00391000 1.00390000 1.00386000 1.00395000 1.00390072 0.00013865 95 1520597700 2018.03.09 12:15 1.00391000 1.00398000 1.00391000 1.00402000 1.00390827 0.00014216 84 1520597760 2018.03.09 12:16 1.00399000 1.00403000 1.00395000 1.00404000 1.00391987 0.00015134 54 1520597820 2018.03.09 12:17 1.00404000 1.00407000 1.00401000 1.00410000 1.00393416 0.00015646 53 1520597880 2018.03.09 12:18 1.00407000 1.00404000 1.00400000 1.00408000 1.00394424 0.00014239 75 1520597940 2018.03.09 12:19 1.00405000 1.00398000 1.00398000 1.00407000 1.00394765 0.00012035 59 1520598000 2018.03.09 12:20 1.00398000 1.00389000 1.00389000 1.00399000 1.00394216 0.00010379 58 1520598060 2018.03.09 12:21 1.00391000 1.00395000 1.00382000 1.00395000 1.00394291 0.00008887 51 1520598120 2018.03.09 12:22 1.00395000 1.00395000 1.00395000 1.00399000 1.00394358 0.00008401 30 1520598180 2018.03.09 12:23 1.00395000 1.00399000 1.00393000 1.00400000 1.00394800 0.00008598 41 1520598240 2018.03.09 12:24 1.00399000 1.00385000 1.00382000 1.00413000 1.00393867 0.00008537 46 1520598300 2018.03.09 12:25 1.00384000 1.00400000 1.00383000 1.00403000 1.00394451 0.00008509 62 1520598360 2018.03.09 12:26 1.00399000 1.00403000 1.00396000 1.00404000 1.00395265 0.00008648 74 1520598420 2018.03.09 12:27 1.00402000 1.00401000 1.00396000 1.00404000 1.00395811 0.00008249 35 1520598480 2018.03.09 12:28 1.00402000 1.00396000 1.00396000 1.00407000 1.00395829 0.00007098 69 1520598540 2018.03.09 12:29 1.00395000 1.00399000 1.00391000 1.00400000 1.00396131 0.00006547 57 1520598600 2018.03.09 12:30 1.00400000 1.00398000 1.00388000 1.00402000 1.00396309 0.00006420 79 1520598660 2018.03.09 12:31 1.00398000 1.00391000 1.00389000 1.00400000 1.00395804 0.00006204 47 1520598720 2018.03.09 12:32 1.00391000 1.00389000 1.00385000 1.00393000 1.00395156 0.00005929 70 1520598780 2018.03.09 12:33 1.00388000 1.00392000 1.00388000 1.00393000 1.00394855 0.00005940 23 1520598840 2018.03.09 12:34 1.00394000 1.00397000 1.00393000 1.00404000 1.00395059 0.00005790 82 1520598900 2018.03.09 12:35 1.00398000 1.00408000 1.00395000 1.00409000 1.00396292 0.00006090 59 1520598960 2018.03.09 12:36 1.00408000 1.00415000 1.00405000 1.00415000 1.00398074 0.00007018 52 1520599020 2018.03.09 12:37 1.00416000 1.00415000 1.00415000 1.00421000 1.00399686 0.00007809 36 1520599080 2018.03.09 12:38 1.00417000 1.00412000 1.00412000 1.00417000 1.00400858 0.00008424 34 1520599140 2018.03.09 12:39 1.00412000 1.00409000 1.00407000 1.00413000 1.00401634 0.00008760 30 1520599200 2018.03.09 12:40 1.00409000 1.00399000 1.00399000 1.00418000 1.00401383 0.00008264 84 1520599260 2018.03.09 12:41 1.00400000 1.00399000 1.00396000 1.00400000 1.00401156 0.00008124 39 1520599320 2018.03.09 12:42 1.00399000 1.00413000 1.00399000 1.00414000 1.00402284 0.00008529 92 1520599380 2018.03.09 12:43 1.00414000 1.00411000 1.00409000 1.00415000 1.00403114 0.00008822 43 1520599440 2018.03.09 12:44 1.00410000 1.00404000 1.00398000 1.00412000 1.00403198 0.00007847 64 1520599500 2018.03.09 12:45 1.00405000 1.00402000 1.00391000 1.00406000 1.00403084 0.00007811 114 1520599560 2018.03.09 12:46 1.00402000 1.00408000 1.00402000 1.00408000 1.00403552 0.00007913 65 1520599620 2018.03.09 12:47 1.00410000 1.00418000 1.00408000 1.00422000 1.00404928 0.00008607 98 1520599680 2018.03.09 12:48 1.00418000 1.00407000 1.00403000 1.00420000 1.00405126 0.00008402 105 1520599740 2018.03.09 12:49 1.00409000 1.00423000 1.00409000 1.00429000 1.00406828 0.00009291 73 1520599800 2018.03.09 12:50 1.00424000 1.00429000 1.00420000 1.00438000 1.00408940 0.00010513 96 1520599860 2018.03.09 12:51 1.00429000 1.00427000 1.00427000 1.00435000 1.00410660 0.00010677 48 1520599920 2018.03.09 12:52 1.00429000 1.00438000 1.00429000 1.00439000 1.00413264 0.00011461 30 1520599980 2018.03.09 12:53 1.00437000 1.00446000 1.00434000 1.00446000 1.00416381 0.00012941 49 1520600040 2018.03.09 12:54 1.00447000 1.00434000 1.00434000 1.00451000 1.00418059 0.00012993 61 1520600100 2018.03.09 12:55 1.00433000 1.00435000 1.00428000 1.00435000 1.00419673 0.00013545 54 1520600160 2018.03.09 12:56 1.00435000 1.00424000 1.00424000 1.00435000 1.00420085 0.00013607 42 1520600220 2018.03.09 12:57 1.00423000 1.00417000 1.00411000 1.00423000 1.00419791 0.00013530 63 1520600280 2018.03.09 12:58 1.00417000 1.00432000 1.00417000 1.00433000 1.00420954 0.00013829 78 1520600340 2018.03.09 12:59 1.00430000 1.00437000 1.00422000 1.00440000 1.00422482 0.00014204 114 1520600400 2018.03.09 13:00 1.00437000 1.00451000 1.00436000 1.00457000 1.00425198 0.00014859 123 1520600460 2018.03.09 13:01 1.00452000 1.00442000 1.00437000 1.00456000 1.00426798 0.00014286 153 1520600520 2018.03.09 13:02 1.00444000 1.00469000 1.00440000 1.00469000 1.00430817 0.00017103 97 1520600580 2018.03.09 13:03 1.00469000 1.00488000 1.00469000 1.00488000 1.00436263 0.00021402 65 1520600640 2018.03.09 13:04 1.00488000 1.00493000 1.00486000 1.00500000 1.00441667 0.00024475 89 1520600700 2018.03.09 13:05 1.00491000 1.00483000 1.00483000 1.00496000 1.00445603 0.00025179 49 1520600760 2018.03.09 13:06 1.00483000 1.00478000 1.00477000 1.00486000 1.00448689 0.00025258 94 1520600820 2018.03.09 13:07 1.00478000 1.00464000 1.00463000 1.00478000 1.00450147 0.00024759 97 1520600880 2018.03.09 13:08 1.00463000 1.00462000 1.00460000 1.00466000 1.00451276 0.00023059 85 1520600940 2018.03.09 13:09 1.00461000 1.00463000 1.00459000 1.00469000 1.00452392 0.00022391 48 1520601000 2018.03.09 13:10 1.00462000 1.00457000 1.00457000 1.00466000 1.00452831 0.00021808 74 1520601060 2018.03.09 13:11 1.00458000 1.00469000 1.00458000 1.00479000 1.00454371 0.00021302 56 1520601120 2018.03.09 13:12 1.00470000 1.00477000 1.00470000 1.00478000 1.00456526 0.00021526 118 1520601180 2018.03.09 13:13 1.00477000 1.00476000 1.00473000 1.00479000 1.00458381 0.00021827 50 1520601240 2018.03.09 13:14 1.00476000 1.00480000 1.00470000 1.00482000 1.00460440 0.00021640 43 1520601300 2018.03.09 13:15 1.00480000 1.00465000 1.00465000 1.00484000 1.00460874 0.00020889 75 1520601360 2018.03.09 13:16 1.00465000 1.00473000 1.00463000 1.00475000 1.00462029 0.00019243 68 1520601420 2018.03.09 13:17 1.00473000 1.00471000 1.00468000 1.00476000 1.00462883 0.00016310 60 1520601480 2018.03.09 13:18 1.00473000 1.00475000 1.00469000 1.00478000 1.00464037 0.00014619 73 1520601540 2018.03.09 13:19 1.00475000 1.00486000 1.00472000 1.00486000 1.00466129 0.00013270 56 1520601600 2018.03.09 13:20 1.00486000 1.00472000 1.00470000 1.00486000 1.00466688 0.00012647 64 1520601660 2018.03.09 13:21 1.00472000 1.00454000 1.00453000 1.00472000 1.00465480 0.00012395 123 1520601720 2018.03.09 13:22 1.00455000 1.00437000 1.00437000 1.00455000 1.00462767 0.00015222 59 1520601780 2018.03.09 13:23 1.00435000 1.00435000 1.00433000 1.00443000 1.00460123 0.00016605 44 1520601840 2018.03.09 13:24 1.00433000 1.00440000 1.00433000 1.00440000 1.00458206 0.00016357 24 1520601900 2018.03.09 13:25 1.00440000 1.00438000 1.00437000 1.00442000 1.00456282 0.00016784 14 1520601960 2018.03.09 13:26 1.00438000 1.00443000 1.00436000 1.00443000 1.00455017 0.00016811 50 1520602020 2018.03.09 13:27 1.00443000 1.00442000 1.00438000 1.00446000 1.00453777 0.00017401 50 1520602080 2018.03.09 13:28 1.00442000 1.00436000 1.00435000 1.00443000 1.00452084 0.00018366 61 1520602140 2018.03.09 13:29 1.00439000 1.00447000 1.00437000 1.00452000 1.00451600 0.00018418 50 1520602200 2018.03.09 13:30 1.00447000 1.00456000 1.00447000 1.00462000 1.00452019 0.00018250 57 1520602260 2018.03.09 13:31 1.00459000 1.00462000 1.00459000 1.00468000 1.00452970 0.00017682 50 1520602320 2018.03.09 13:32 1.00461000 1.00458000 1.00452000 1.00461000 1.00453449 0.00016767 52 1520602380 2018.03.09 13:33 1.00458000 1.00458000 1.00454000 1.00463000 1.00453882 0.00015949 42 1520602440 2018.03.09 13:34 1.00458000 1.00454000 1.00454000 1.00460000 1.00453893 0.00014841 33 1520602500 2018.03.09 13:35 1.00455000 1.00453000 1.00453000 1.00457000 1.00453808 0.00014637 20 1520602560 2018.03.09 13:36 1.00453000 1.00459000 1.00453000 1.00461000 1.00454303 0.00014050 37 1520602620 2018.03.09 13:37 1.00460000 1.00460000 1.00458000 1.00463000 1.00454845 0.00013658 58 1520602680 2018.03.09 13:38 1.00460000 1.00456000 1.00455000 1.00465000 1.00454955 0.00012917 44 1520602740 2018.03.09 13:39 1.00456000 1.00451000 1.00449000 1.00456000 1.00454579 0.00010783 36 1520602800 2018.03.09 13:40 1.00451000 1.00448000 1.00448000 1.00451000 1.00453952 0.00009854 24 1520602860 2018.03.09 13:41 1.00449000 1.00467000 1.00448000 1.00468000 1.00455195 0.00010816 29 1520602920 2018.03.09 13:42 1.00468000 1.00471000 1.00463000 1.00477000 1.00456700 0.00011212 74 1520602980 2018.03.09 13:43 1.00470000 1.00465000 1.00465000 1.00477000 1.00457490 0.00010572 42 1520603040 2018.03.09 13:44 1.00464000 1.00470000 1.00463000 1.00470000 1.00458682 0.00010600 29 1520603100 2018.03.09 13:45 1.00470000 1.00481000 1.00470000 1.00484000 1.00460807 0.00011322 56 1520603160 2018.03.09 13:46 1.00480000 1.00480000 1.00473000 1.00483000 1.00462635 0.00011908 50 1520603220 2018.03.09 13:47 1.00480000 1.00477000 1.00473000 1.00485000 1.00464003 0.00011776 44 1520603280 2018.03.09 13:48 1.00484000 1.00500000 1.00483000 1.00500000 1.00467432 0.00013358 98 1520603340 2018.03.09 13:49 1.00501000 1.00516000 1.00501000 1.00518000 1.00472057 0.00017319 53 1520603400 2018.03.09 13:50 1.00516000 1.00503000 1.00501000 1.00516000 1.00475004 0.00018947 145 1520603460 2018.03.09 13:51 1.00503000 1.00503000 1.00492000 1.00506000 1.00477670 0.00020384 52 1520603520 2018.03.09 13:52 1.00502000 1.00513000 1.00501000 1.00513000 1.00481035 0.00022202 81 1520603580 2018.03.09 13:53 1.00512000 1.00512000 1.00508000 1.00522000 1.00483984 0.00023391 64 1520603640 2018.03.09 13:54 1.00512000 1.00509000 1.00508000 1.00520000 1.00486367 0.00023655 90 1520603700 2018.03.09 13:55 1.00510000 1.00489000 1.00489000 1.00510000 1.00486617 0.00022511 83 1520603760 2018.03.09 13:56 1.00492000 1.00489000 1.00484000 1.00493000 1.00486844 0.00021693 39 1520603820 2018.03.09 13:57 1.00489000 1.00493000 1.00479000 1.00496000 1.00487431 0.00020961 60 1520603880 2018.03.09 13:58 1.00494000 1.00509000 1.00493000 1.00514000 1.00489485 0.00020445 101 1520603940 2018.03.09 13:59 1.00510000 1.00511000 1.00504000 1.00520000 1.00491534 0.00019182 75 1520604000 2018.03.09 14:00 1.00511000 1.00514000 1.00511000 1.00519000 1.00493673 0.00017151 60 1520604060 2018.03.09 14:01 1.00513000 1.00515000 1.00513000 1.00520000 1.00495705 0.00016613 53 1520604120 2018.03.09 14:02 1.00515000 1.00524000 1.00510000 1.00524000 1.00498399 0.00016640 40 1520604180 2018.03.09 14:03 1.00525000 1.00533000 1.00521000 1.00533000 1.00501695 0.00016364 39 1520604240 2018.03.09 14:04 1.00533000 1.00540000 1.00523000 1.00541000 1.00505343 0.00016616 70 1520604300 2018.03.09 14:05 1.00540000 1.00548000 1.00540000 1.00549000 1.00509405 0.00018029 40 1520604360 2018.03.09 14:06 1.00548000 1.00522000 1.00519000 1.00548000 1.00510605 0.00016952 96 1520604420 2018.03.09 14:07 1.00522000 1.00526000 1.00522000 1.00533000 1.00512071 0.00015380 56 1520604480 2018.03.09 14:08 1.00525000 1.00509000 1.00509000 1.00528000 1.00511779 0.00015195 79 1520604540 2018.03.09 14:09 1.00507000 1.00522000 1.00504000 1.00522000 1.00512752 0.00015214 105 1520604600 2018.03.09 14:10 1.00522000 1.00504000 1.00497000 1.00524000 1.00511919 0.00015288 85 1520604660 2018.03.09 14:11 1.00505000 1.00502000 1.00496000 1.00506000 1.00510974 0.00015488 71 1520604720 2018.03.09 14:12 1.00502000 1.00490000 1.00488000 1.00502000 1.00508976 0.00016551 96 1520604780 2018.03.09 14:13 1.00491000 1.00477000 1.00476000 1.00491000 1.00505931 0.00018656 101 1520604840 2018.03.09 14:14 1.00476000 1.00478000 1.00476000 1.00485000 1.00503271 0.00020346 57 1520604900 2018.03.09 14:15 1.00479000 1.00484000 1.00477000 1.00488000 1.00501436 0.00021180 85 1520604960 2018.03.09 14:16 1.00484000 1.00471000 1.00469000 1.00485000 1.00498537 0.00023176 75 1520605020 2018.03.09 14:17 1.00473000 1.00477000 1.00473000 1.00482000 1.00496486 0.00024515 57 1520605080 2018.03.09 14:18 1.00477000 1.00481000 1.00477000 1.00481000 1.00495011 0.00025230 23 1520605140 2018.03.09 14:19 1.00481000 1.00472000 1.00472000 1.00484000 1.00492819 0.00026390 53 1520605200 2018.03.09 14:20 1.00473000 1.00468000 1.00466000 1.00473000 1.00490456 0.00027468 48 1520605260 2018.03.09 14:21 1.00467000 1.00477000 1.00467000 1.00479000 1.00489174 0.00027571 51 1520605320 2018.03.09 14:22 1.00477000 1.00473000 1.00473000 1.00478000 1.00487634 0.00027226 23 1520605380 2018.03.09 14:23 1.00473000 1.00476000 1.00473000 1.00491000 1.00486526 0.00025736 92 1520605440 2018.03.09 14:24 1.00475000 1.00475000 1.00472000 1.00480000 1.00485428 0.00023202 44 1520605500 2018.03.09 14:25 1.00475000 1.00474000 1.00467000 1.00476000 1.00484340 0.00018859 52 1520605560 2018.03.09 14:26 1.00474000 1.00478000 1.00472000 1.00478000 1.00483736 0.00016993 24 1520605620 2018.03.09 14:27 1.00480000 1.00484000 1.00480000 1.00487000 1.00483761 0.00014123 38 1520605680 2018.03.09 14:28 1.00485000 1.00489000 1.00485000 1.00497000 1.00484260 0.00013054 54 1520605740 2018.03.09 14:29 1.00489000 1.00492000 1.00489000 1.00497000 1.00484997 0.00010362 66 1520605800 2018.03.09 14:30 1.00493000 1.00514000 1.00484000 1.00516000 1.00487759 0.00012561 105 1520605860 2018.03.09 14:31 1.00514000 1.00502000 1.00499000 1.00514000 1.00489116 0.00013279 80 1520605920 2018.03.09 14:32 1.00501000 1.00489000 1.00489000 1.00503000 1.00489105 0.00013271 49 1520605980 2018.03.09 14:33 1.00490000 1.00471000 1.00471000 1.00490000 1.00487380 0.00012691 60 1520606040 2018.03.09 14:34 1.00470000 1.00460000 1.00456000 1.00480000 1.00484773 0.00012817 99 1520606100 2018.03.09 14:35 1.00460000 1.00443000 1.00443000 1.00461000 1.00480794 0.00014691 65 1520606160 2018.03.09 14:36 1.00442000 1.00422000 1.00422000 1.00442000 1.00475195 0.00018970 46 1520606220 2018.03.09 14:37 1.00422000 1.00421000 1.00417000 1.00429000 1.00470033 0.00022606 81 1520606280 2018.03.09 14:38 1.00421000 1.00430000 1.00420000 1.00431000 1.00466221 0.00024561 93 1520606340 2018.03.09 14:39 1.00430000 1.00392000 1.00377000 1.00430000 1.00459152 0.00030511 252 1520606400 2018.03.09 14:40 1.00393000 1.00399000 1.00383000 1.00399000 1.00453423 0.00034430 214 1520606460 2018.03.09 14:41 1.00399000 1.00409000 1.00386000 1.00414000 1.00449193 0.00036426 121 1520606520 2018.03.09 14:42 1.00408000 1.00376000 1.00375000 1.00412000 1.00442222 0.00041148 151 1520606580 2018.03.09 14:43 1.00377000 1.00387000 1.00377000 1.00388000 1.00436963 0.00043609 90 1520606640 2018.03.09 14:44 1.00387000 1.00385000 1.00384000 1.00409000 1.00432014 0.00045573 149 1520606700 2018.03.09 14:45 1.00385000 1.00368000 1.00368000 1.00387000 1.00425917 0.00048320 105 1520606760 2018.03.09 14:46 1.00368000 1.00422000 1.00368000 1.00422000 1.00425544 0.00047000 98 1520606820 2018.03.09 14:47 1.00421000 1.00425000 1.00415000 1.00434000 1.00425492 0.00045156 108 1520606880 2018.03.09 14:48 1.00425000 1.00423000 1.00423000 1.00430000 1.00425255 0.00042903 76 1520606940 2018.03.09 14:49 1.00422000 1.00401000 1.00401000 1.00423000 1.00422945 0.00040749 61 1520607000 2018.03.09 14:50 1.00402000 1.00394000 1.00393000 1.00407000 1.00420188 0.00035839 72 1520607060 2018.03.09 14:51 1.00394000 1.00390000 1.00388000 1.00400000 1.00417313 0.00031238 76 1520607120 2018.03.09 14:52 1.00388000 1.00380000 1.00378000 1.00388000 1.00413760 0.00027357 53 1520607180 2018.03.09 14:53 1.00381000 1.00393000 1.00381000 1.00396000 1.00411782 0.00024069 65 1520607240 2018.03.09 14:54 1.00394000 1.00392000 1.00391000 1.00394000 1.00409898 0.00021251 16 1520607300 2018.03.09 14:55 1.00392000 1.00400000 1.00392000 1.00402000 1.00408956 0.00019616 26 1520607360 2018.03.09 14:56 1.00401000 1.00402000 1.00401000 1.00410000 1.00408293 0.00019146 74 1520607420 2018.03.09 14:57 1.00403000 1.00418000 1.00401000 1.00423000 1.00409218 0.00019511 95 1520607480 2018.03.09 14:58 1.00418000 1.00425000 1.00415000 1.00426000 1.00410721 0.00020109 49 1520607540 2018.03.09 14:59 1.00424000 1.00414000 1.00411000 1.00425000 1.00411033 0.00019851 72 1520607600 2018.03.09 15:00 1.00413000 1.00410000 1.00406000 1.00413000 1.00410935 0.00019618 78 1520607660 2018.03.09 15:01 1.00410000 1.00403000 1.00399000 1.00410000 1.00410179 0.00019299 91 1520607720 2018.03.09 15:02 1.00405000 1.00423000 1.00405000 1.00435000 1.00411400 0.00018491 120 1520607780 2018.03.09 15:03 1.00422000 1.00422000 1.00414000 1.00430000 1.00412410 0.00018240 98 1520607840 2018.03.09 15:04 1.00421000 1.00422000 1.00410000 1.00427000 1.00413323 0.00017654 117 1520607900 2018.03.09 15:05 1.00422000 1.00423000 1.00417000 1.00433000 1.00414245 0.00014908 164 1520607960 2018.03.09 15:06 1.00424000 1.00423000 1.00421000 1.00429000 1.00415078 0.00015241 58 1520608020 2018.03.09 15:07 1.00422000 1.00418000 1.00408000 1.00423000 1.00415357 0.00015210 75 1520608080 2018.03.09 15:08 1.00419000 1.00399000 1.00399000 1.00420000 1.00413799 0.00014835 112 1520608140 2018.03.09 15:09 1.00399000 1.00395000 1.00387000 1.00409000 1.00412009 0.00014473 179 1520608200 2018.03.09 15:10 1.00396000 1.00398000 1.00386000 1.00404000 1.00410674 0.00013886 110 1520608260 2018.03.09 15:11 1.00398000 1.00400000 1.00390000 1.00410000 1.00409658 0.00013143 83 1520608320 2018.03.09 15:12 1.00400000 1.00406000 1.00396000 1.00410000 1.00409309 0.00011371 137 1520608380 2018.03.09 15:13 1.00408000 1.00426000 1.00402000 1.00431000 1.00410899 0.00011281 96 1520608440 2018.03.09 15:14 1.00426000 1.00457000 1.00423000 1.00465000 1.00415290 0.00014351 187 1520608500 2018.03.09 15:15 1.00456000 1.00453000 1.00453000 1.00471000 1.00418881 0.00016342 132 1520608560 2018.03.09 15:16 1.00453000 1.00473000 1.00444000 1.00473000 1.00424035 0.00020252 160 1520608620 2018.03.09 15:17 1.00474000 1.00469000 1.00465000 1.00480000 1.00428318 0.00023175 97 1520608680 2018.03.09 15:18 1.00470000 1.00469000 1.00468000 1.00481000 1.00432192 0.00025667 101 1520608740 2018.03.09 15:19 1.00469000 1.00476000 1.00467000 1.00480000 1.00436364 0.00028081 153 1520608800 2018.03.09 15:20 1.00477000 1.00492000 1.00467000 1.00500000 1.00441663 0.00031292 198 1520608860 2018.03.09 15:21 1.00492000 1.00485000 1.00465000 1.00493000 1.00445790 0.00032533 241 1520608920 2018.03.09 15:22 1.00484000 1.00452000 1.00448000 1.00487000 1.00446382 0.00032311 254 1520608980 2018.03.09 15:23 1.00453000 1.00435000 1.00435000 1.00463000 1.00445298 0.00031701 253 1520609040 2018.03.09 15:24 1.00435000 1.00410000 1.00405000 1.00435000 1.00441936 0.00031655 177 1520609100 2018.03.09 15:25 1.00409000 1.00419000 1.00385000 1.00422000 1.00439752 0.00031574 242 1520609160 2018.03.09 15:26 1.00419000 1.00415000 1.00408000 1.00423000 1.00437394 0.00031745 161 1520609220 2018.03.09 15:27 1.00419000 1.00380000 1.00380000 1.00433000 1.00431928 0.00034092 243 1520609280 2018.03.09 15:28 1.00380000 1.00379000 1.00370000 1.00393000 1.00426887 0.00036041 154 1520609340 2018.03.09 15:29 1.00379000 1.00302000 1.00277000 1.00401000 1.00414993 0.00047315 225 1520609400 2018.03.09 15:30 1.00302000 1.00266000 1.00093000 1.00323000 1.00400804 0.00061388 757 1520609460 2018.03.09 15:31 1.00271000 1.00261000 1.00237000 1.00340000 1.00387489 0.00073036 837 1520609520 2018.03.09 15:32 1.00262000 1.00246000 1.00140000 1.00271000 1.00374014 0.00084019 800 1520609580 2018.03.09 15:33 1.00246000 1.00278000 1.00240000 1.00322000 1.00364870 0.00089216 769 1520609640 2018.03.09 15:34 1.00279000 1.00312000 1.00265000 1.00343000 1.00359834 0.00089384 653 1520609700 2018.03.09 15:35 1.00313000 1.00382000 1.00305000 1.00384000 1.00361945 0.00086353 675 1520609760 2018.03.09 15:36 1.00382000 1.00375000 1.00365000 1.00414000 1.00363189 0.00082417 534 1520609820 2018.03.09 15:37 1.00377000 1.00378000 1.00368000 1.00411000 1.00364599 0.00078719 403 1520609880 2018.03.09 15:38 1.00379000 1.00431000 1.00373000 1.00433000 1.00370923 0.00075722 630 1520609940 2018.03.09 15:39 1.00432000 1.00406000 1.00404000 1.00444000 1.00374264 0.00072290 524 1520610000 2018.03.09 15:40 1.00405000 1.00431000 1.00405000 1.00457000 1.00379667 0.00068889 478 1520610060 2018.03.09 15:41 1.00431000 1.00448000 1.00417000 1.00454000 1.00386175 0.00067740 402 1520610120 2018.03.09 15:42 1.00446000 1.00424000 1.00413000 1.00447000 1.00389778 0.00067684 520 1520610180 2018.03.09 15:43 1.00424000 1.00407000 1.00397000 1.00424000 1.00391418 0.00067597 379 1520610240 2018.03.09 15:44 1.00405000 1.00384000 1.00372000 1.00426000 1.00390711 0.00067229 409 1520610300 2018.03.09 15:45 1.00384000 1.00369000 1.00351000 1.00385000 1.00388644 0.00066302 296 1520610360 2018.03.09 15:46 1.00368000 1.00369000 1.00364000 1.00389000 1.00386773 0.00065437 320 1520610420 2018.03.09 15:47 1.00369000 1.00347000 1.00337000 1.00389000 1.00382985 0.00064564 408 1520610480 2018.03.09 15:48 1.00347000 1.00365000 1.00328000 1.00366000 1.00381272 0.00064068 346 1520610540 2018.03.09 15:49 1.00365000 1.00377000 1.00363000 1.00403000 1.00380865 0.00061454 387 1520610600 2018.03.09 15:50 1.00377000 1.00371000 1.00371000 1.00397000 1.00379926 0.00055665 315 1520610660 2018.03.09 15:51 1.00371000 1.00375000 1.00357000 1.00391000 1.00379457 0.00048857 344 1520610720 2018.03.09 15:52 1.00376000 1.00367000 1.00365000 1.00396000 1.00378270 0.00038814 243 1520610780 2018.03.09 15:53 1.00367000 1.00357000 1.00348000 1.00384000 1.00376244 0.00032446 409 1520610840 2018.03.09 15:54 1.00358000 1.00366000 1.00350000 1.00381000 1.00375269 0.00029538 355 1520610900 2018.03.09 15:55 1.00365000 1.00367000 1.00353000 1.00385000 1.00374481 0.00029844 250 1520610960 2018.03.09 15:56 1.00367000 1.00392000 1.00366000 1.00392000 1.00376150 0.00029471 226 1520611020 2018.03.09 15:57 1.00388000 1.00408000 1.00382000 1.00408000 1.00379183 0.00029259 224 1520611080 2018.03.09 15:58 1.00408000 1.00424000 1.00401000 1.00429000 1.00383451 0.00027708 365 1520611140 2018.03.09 15:59 1.00424000 1.00428000 1.00412000 1.00440000 1.00387694 0.00028534 302 1520611200 2018.03.09 16:00 1.00429000 1.00427000 1.00416000 1.00442000 1.00391438 0.00028371 345 1520611260 2018.03.09 16:01 1.00426000 1.00430000 1.00414000 1.00432000 1.00395110 0.00027572 273 1520611320 2018.03.09 16:02 1.00428000 1.00453000 1.00428000 1.00458000 1.00400623 0.00031340 188 1520611380 2018.03.09 16:03 1.00454000 1.00446000 1.00436000 1.00459000 1.00404945 0.00034410 310 1520611440 2018.03.09 16:04 1.00447000 1.00441000 1.00429000 1.00458000 1.00408379 0.00036255 280 1520611500 2018.03.09 16:05 1.00443000 1.00421000 1.00418000 1.00447000 1.00409581 0.00035704 294 1520611560 2018.03.09 16:06 1.00421000 1.00411000 1.00406000 1.00434000 1.00409716 0.00034576 226 1520611620 2018.03.09 16:07 1.00413000 1.00418000 1.00413000 1.00436000 1.00410505 0.00031855 204 1520611680 2018.03.09 16:08 1.00419000 1.00430000 1.00419000 1.00439000 1.00412362 0.00030861 221 1520611740 2018.03.09 16:09 1.00432000 1.00412000 1.00412000 1.00443000 1.00412327 0.00029825 264 1520611800 2018.03.09 16:10 1.00409000 1.00423000 1.00395000 1.00429000 1.00413344 0.00028566 283 1520611860 2018.03.09 16:11 1.00423000 1.00423000 1.00408000 1.00427000 1.00414263 0.00027388 196 1520611920 2018.03.09 16:12 1.00423000 1.00423000 1.00416000 1.00426000 1.00415095 0.00025332 117 1520611980 2018.03.09 16:13 1.00423000 1.00406000 1.00403000 1.00433000 1.00414229 0.00021953 164 1520612040 2018.03.09 16:14 1.00407000 1.00413000 1.00398000 1.00415000 1.00414112 0.00019158 134 1520612100 2018.03.09 16:15 1.00414000 1.00445000 1.00408000 1.00445000 1.00417054 0.00015999 229 1520612160 2018.03.09 16:16 1.00445000 1.00447000 1.00434000 1.00473000 1.00419906 0.00014966 261 1520612220 2018.03.09 16:17 1.00447000 1.00481000 1.00446000 1.00483000 1.00425724 0.00017853 242 1520612280 2018.03.09 16:18 1.00481000 1.00488000 1.00467000 1.00500000 1.00431655 0.00021397 348 1520612340 2018.03.09 16:19 1.00488000 1.00500000 1.00479000 1.00500000 1.00438164 0.00025783 237 1520612400 2018.03.09 16:20 1.00499000 1.00498000 1.00489000 1.00507000 1.00443863 0.00029052 227 1520612460 2018.03.09 16:21 1.00499000 1.00507000 1.00483000 1.00515000 1.00449876 0.00032628 210 1520612520 2018.03.09 16:22 1.00507000 1.00495000 1.00484000 1.00507000 1.00454174 0.00034846 163 1520612580 2018.03.09 16:23 1.00498000 1.00491000 1.00489000 1.00502000 1.00457681 0.00036466 116 1520612640 2018.03.09 16:24 1.00490000 1.00493000 1.00485000 1.00497000 1.00461045 0.00037853 122 1520612700 2018.03.09 16:25 1.00492000 1.00494000 1.00486000 1.00495000 1.00464183 0.00038149 94 1520612760 2018.03.09 16:26 1.00493000 1.00498000 1.00492000 1.00511000 1.00467404 0.00037594 180 1520612820 2018.03.09 16:27 1.00497000 1.00499000 1.00490000 1.00507000 1.00470413 0.00037080 109 1520612880 2018.03.09 16:28 1.00499000 1.00482000 1.00480000 1.00501000 1.00471517 0.00036210 178 1520612940 2018.03.09 16:29 1.00483000 1.00474000 1.00466000 1.00484000 1.00471753 0.00033698 201 1520613000 2018.03.09 16:30 1.00474000 1.00494000 1.00473000 1.00494000 1.00473872 0.00032289 227 1520613060 2018.03.09 16:31 1.00494000 1.00502000 1.00484000 1.00513000 1.00476551 0.00030755 226 1520613120 2018.03.09 16:32 1.00501000 1.00509000 1.00498000 1.00526000 1.00479641 0.00028955 229 1520613180 2018.03.09 16:33 1.00508000 1.00517000 1.00507000 1.00520000 1.00483199 0.00024535 205 1520613240 2018.03.09 16:34 1.00518000 1.00519000 1.00507000 1.00531000 1.00486609 0.00019330 251 1520613300 2018.03.09 16:35 1.00520000 1.00549000 1.00516000 1.00552000 1.00492551 0.00019882 191 1520613360 2018.03.09 16:36 1.00548000 1.00549000 1.00541000 1.00557000 1.00497927 0.00019461 274 1520613420 2018.03.09 16:37 1.00548000 1.00552000 1.00544000 1.00563000 1.00503077 0.00021427 284 1520613480 2018.03.09 16:38 1.00552000 1.00533000 1.00529000 1.00555000 1.00505927 0.00021772 273 1520613540 2018.03.09 16:39 1.00534000 1.00553000 1.00528000 1.00556000 1.00510410 0.00023728 282 1520613600 2018.03.09 16:40 1.00554000 1.00548000 1.00538000 1.00575000 1.00513990 0.00024919 283 1520613660 2018.03.09 16:41 1.00546000 1.00541000 1.00530000 1.00550000 1.00516562 0.00025661 209 1520613720 2018.03.09 16:42 1.00542000 1.00543000 1.00529000 1.00550000 1.00519080 0.00025968 203 1520613780 2018.03.09 16:43 1.00544000 1.00570000 1.00544000 1.00571000 1.00523930 0.00027748 271 1520613840 2018.03.09 16:44 1.00571000 1.00603000 1.00571000 1.00610000 1.00531460 0.00032457 225 1520613900 2018.03.09 16:45 1.00604000 1.00601000 1.00582000 1.00604000 1.00538083 0.00035559 277 1520613960 2018.03.09 16:46 1.00605000 1.00615000 1.00592000 1.00616000 1.00545408 0.00039242 275 1520614020 2018.03.09 16:47 1.00614000 1.00622000 1.00613000 1.00651000 1.00552703 0.00042453 226 1520614080 2018.03.09 16:48 1.00623000 1.00630000 1.00613000 1.00649000 1.00560064 0.00043901 240 1520614140 2018.03.09 16:49 1.00630000 1.00646000 1.00628000 1.00652000 1.00568249 0.00044694 218 1520614200 2018.03.09 16:50 1.00647000 1.00678000 1.00640000 1.00678000 1.00578701 0.00049170 354 1520614260 2018.03.09 16:51 1.00677000 1.00648000 1.00647000 1.00685000 1.00585301 0.00049386 215 1520614320 2018.03.09 16:52 1.00648000 1.00637000 1.00630000 1.00654000 1.00590225 0.00048284 193 1520614380 2018.03.09 16:53 1.00638000 1.00654000 1.00632000 1.00656000 1.00596299 0.00048080 193 1520614440 2018.03.09 16:54 1.00653000 1.00614000 1.00604000 1.00653000 1.00597985 0.00045146 254 1520614500 2018.03.09 16:55 1.00616000 1.00631000 1.00609000 1.00640000 1.00601129 0.00044497 400 1520614560 2018.03.09 16:56 1.00630000 1.00641000 1.00628000 1.00651000 1.00604926 0.00043861 262 1520614620 2018.03.09 16:57 1.00639000 1.00640000 1.00631000 1.00650000 1.00608266 0.00042894 230 1520614680 2018.03.09 16:58 1.00640000 1.00658000 1.00634000 1.00659000 1.00613003 0.00040642 239 1520614740 2018.03.09 16:59 1.00659000 1.00677000 1.00650000 1.00682000 1.00619098 0.00040376 320 1520614800 2018.03.09 17:00 1.00678000 1.00666000 1.00664000 1.00681000 1.00623565 0.00038052 342 1520614860 2018.03.09 17:01 1.00666000 1.00662000 1.00653000 1.00673000 1.00627225 0.00033676 316 1520614920 2018.03.09 17:02 1.00663000 1.00688000 1.00660000 1.00688000 1.00633013 0.00029337 214 1520614980 2018.03.09 17:03 1.00686000 1.00707000 1.00685000 1.00734000 1.00640060 0.00028353 248 1520615040 2018.03.09 17:04 1.00707000 1.00736000 1.00703000 1.00742000 1.00649197 0.00032414 184 1520615100 2018.03.09 17:05 1.00734000 1.00738000 1.00727000 1.00745000 1.00657654 0.00035040 144 1520615160 2018.03.09 17:06 1.00738000 1.00736000 1.00715000 1.00740000 1.00665116 0.00037190 249 1520615220 2018.03.09 17:07 1.00735000 1.00758000 1.00735000 1.00763000 1.00673962 0.00040909 345 1520615280 2018.03.09 17:08 1.00758000 1.00736000 1.00732000 1.00767000 1.00679870 0.00041974 491 1520615340 2018.03.09 17:09 1.00737000 1.00757000 1.00736000 1.00772000 1.00687216 0.00044816 313 1520615400 2018.03.09 17:10 1.00756000 1.00729000 1.00719000 1.00757000 1.00691195 0.00046041 326 1520615460 2018.03.09 17:11 1.00729000 1.00720000 1.00719000 1.00737000 1.00693939 0.00045675 294 1520615520 2018.03.09 17:12 1.00719000 1.00767000 1.00717000 1.00777000 1.00700897 0.00047055 315 1520615580 2018.03.09 17:13 1.00766000 1.00778000 1.00761000 1.00780000 1.00708240 0.00049395 157 1520615640 2018.03.09 17:14 1.00779000 1.00805000 1.00777000 1.00818000 1.00717455 0.00049888 210 1520615700 2018.03.09 17:15 1.00805000 1.00795000 1.00792000 1.00809000 1.00724841 0.00049367 239 1520615760 2018.03.09 17:16 1.00797000 1.00780000 1.00775000 1.00813000 1.00730094 0.00047396 235 1520615820 2018.03.09 17:17 1.00780000 1.00766000 1.00766000 1.00783000 1.00733513 0.00043556 116 1520615880 2018.03.09 17:18 1.00768000 1.00759000 1.00752000 1.00768000 1.00735941 0.00040356 139 1520615940 2018.03.09 17:19 1.00759000 1.00746000 1.00734000 1.00762000 1.00736899 0.00038084 145 1520616000 2018.03.09 17:20 1.00746000 1.00741000 1.00734000 1.00749000 1.00737289 0.00034548 128 1520616060 2018.03.09 17:21 1.00742000 1.00715000 1.00707000 1.00756000 1.00735167 0.00031374 353 1520616120 2018.03.09 17:22 1.00715000 1.00688000 1.00688000 1.00718000 1.00730675 0.00033443 339 1520616180 2018.03.09 17:23 1.00688000 1.00671000 1.00668000 1.00700000 1.00724991 0.00038412 340 1520616240 2018.03.09 17:24 1.00671000 1.00664000 1.00660000 1.00682000 1.00719183 0.00043497 223 1520616300 2018.03.09 17:25 1.00663000 1.00674000 1.00661000 1.00677000 1.00714879 0.00046558 118 1520616360 2018.03.09 17:26 1.00675000 1.00678000 1.00675000 1.00691000 1.00711367 0.00048749 196 1520616420 2018.03.09 17:27 1.00678000 1.00672000 1.00666000 1.00679000 1.00707618 0.00050144 115 1520616480 2018.03.09 17:28 1.00672000 1.00663000 1.00660000 1.00674000 1.00703369 0.00052615 80 1520616540 2018.03.09 17:29 1.00664000 1.00642000 1.00642000 1.00670000 1.00697524 0.00055429 180 1520616600 2018.03.09 17:30 1.00641000 1.00634000 1.00627000 1.00657000 1.00691474 0.00059226 241 1520616660 2018.03.09 17:31 1.00634000 1.00623000 1.00619000 1.00634000 1.00684953 0.00063446 132 1520616720 2018.03.09 17:32 1.00621000 1.00619000 1.00612000 1.00623000 1.00678671 0.00064852 115 1520616780 2018.03.09 17:33 1.00619000 1.00627000 1.00613000 1.00630000 1.00673750 0.00063729 136 1520616840 2018.03.09 17:34 1.00626000 1.00624000 1.00617000 1.00630000 1.00669012 0.00059087 240 1520616900 2018.03.09 17:35 1.00624000 1.00619000 1.00600000 1.00625000 1.00664249 0.00054336 219 1520616960 2018.03.09 17:36 1.00620000 1.00633000 1.00618000 1.00637000 1.00661273 0.00048905 154 1520617020 2018.03.09 17:37 1.00632000 1.00610000 1.00601000 1.00633000 1.00656390 0.00045122 257 1520617080 2018.03.09 17:38 1.00610000 1.00608000 1.00599000 1.00616000 1.00651781 0.00040725 342 1520617140 2018.03.09 17:39 1.00608000 1.00606000 1.00604000 1.00617000 1.00647421 0.00036438 169 1520617200 2018.03.09 17:40 1.00605000 1.00608000 1.00590000 1.00610000 1.00643667 0.00030907 172 1520617260 2018.03.09 17:41 1.00608000 1.00601000 1.00595000 1.00608000 1.00639603 0.00027639 188 1520617320 2018.03.09 17:42 1.00601000 1.00615000 1.00600000 1.00618000 1.00637260 0.00025669 189 1520617380 2018.03.09 17:43 1.00615000 1.00612000 1.00605000 1.00624000 1.00634854 0.00024747 162 1520617440 2018.03.09 17:44 1.00610000 1.00594000 1.00590000 1.00610000 1.00630964 0.00024819 156 1520617500 2018.03.09 17:45 1.00594000 1.00613000 1.00587000 1.00615000 1.00629253 0.00022852 150 1520617560 2018.03.09 17:46 1.00615000 1.00623000 1.00607000 1.00630000 1.00628657 0.00019935 149 1520617620 2018.03.09 17:47 1.00622000 1.00616000 1.00616000 1.00632000 1.00627452 0.00017055 151 1520617680 2018.03.09 17:48 1.00616000 1.00599000 1.00593000 1.00617000 1.00624742 0.00014666 142 1520617740 2018.03.09 17:49 1.00598000 1.00572000 1.00548000 1.00600000 1.00619719 0.00015638 223 1520617800 2018.03.09 17:50 1.00573000 1.00560000 1.00543000 1.00573000 1.00614031 0.00018006 198 1520617860 2018.03.09 17:51 1.00560000 1.00558000 1.00553000 1.00568000 1.00608695 0.00020453 200 1520617920 2018.03.09 17:52 1.00557000 1.00548000 1.00548000 1.00558000 1.00602915 0.00023594 103 1520617980 2018.03.09 17:53 1.00549000 1.00555000 1.00545000 1.00560000 1.00598351 0.00024997 138 1520618040 2018.03.09 17:54 1.00556000 1.00519000 1.00517000 1.00558000 1.00590794 0.00029830 185 1520618100 2018.03.09 17:55 1.00520000 1.00594000 1.00520000 1.00594000 1.00591099 0.00029151 309 1520618160 2018.03.09 17:56 1.00595000 1.00511000 1.00506000 1.00600000 1.00583471 0.00032630 412 1520618220 2018.03.09 17:57 1.00511000 1.00536000 1.00494000 1.00563000 1.00578950 0.00033955 359 1520618280 2018.03.09 17:58 1.00536000 1.00565000 1.00536000 1.00584000 1.00577621 0.00033551 274 1520618340 2018.03.09 17:59 1.00569000 1.00616000 1.00545000 1.00617000 1.00581276 0.00033905 307 1520618400 2018.03.09 18:00 1.00618000 1.00629000 1.00576000 1.00638000 1.00585822 0.00035265 414 1520618460 2018.03.09 18:01 1.00628000 1.00607000 1.00605000 1.00635000 1.00587839 0.00035688 377 1520618520 2018.03.09 18:02 1.00607000 1.00604000 1.00600000 1.00626000 1.00589378 0.00035658 232 1520618580 2018.03.09 18:03 1.00604000 1.00631000 1.00603000 1.00638000 1.00593342 0.00037454 184 1520618640 2018.03.09 18:04 1.00632000 1.00614000 1.00612000 1.00637000 1.00595309 0.00038298 243 1520618700 2018.03.09 18:05 1.00615000 1.00641000 1.00615000 1.00642000 1.00599661 0.00040804 235 1520618760 2018.03.09 18:06 1.00641000 1.00651000 1.00626000 1.00653000 1.00604550 0.00043864 140 1520618820 2018.03.09 18:07 1.00651000 1.00662000 1.00649000 1.00666000 1.00610022 0.00047823 199 1520618880 2018.03.09 18:08 1.00662000 1.00629000 1.00627000 1.00667000 1.00611829 0.00048726 177 1520618940 2018.03.09 18:09 1.00630000 1.00635000 1.00617000 1.00637000 1.00614036 0.00049078 170 1520619000 2018.03.09 18:10 1.00635000 1.00648000 1.00629000 1.00649000 1.00617270 0.00049364 175 1520619060 2018.03.09 18:11 1.00648000 1.00656000 1.00644000 1.00662000 1.00620959 0.00049582 154 1520619120 2018.03.09 18:12 1.00655000 1.00658000 1.00644000 1.00669000 1.00624487 0.00048624 138 1520619180 2018.03.09 18:13 1.00658000 1.00635000 1.00635000 1.00658000 1.00625488 0.00046415 194 1520619240 2018.03.09 18:14 1.00635000 1.00631000 1.00629000 1.00641000 1.00626013 0.00039967 162 1520619300 2018.03.09 18:15 1.00630000 1.00610000 1.00599000 1.00630000 1.00624488 0.00039220 184 1520619360 2018.03.09 18:16 1.00610000 1.00581000 1.00581000 1.00610000 1.00620346 0.00031383 185 1520619420 2018.03.09 18:17 1.00582000 1.00572000 1.00563000 1.00585000 1.00615742 0.00028260 158 1520619480 2018.03.09 18:18 1.00571000 1.00584000 1.00560000 1.00584000 1.00612719 0.00027992 214 1520619540 2018.03.09 18:19 1.00584000 1.00595000 1.00584000 1.00598000 1.00611031 0.00028956 154 1520619600 2018.03.09 18:20 1.00594000 1.00575000 1.00568000 1.00595000 1.00607600 0.00031098 279 1520619660 2018.03.09 18:21 1.00576000 1.00581000 1.00563000 1.00586000 1.00605066 0.00032709 308 1520619720 2018.03.09 18:22 1.00581000 1.00564000 1.00557000 1.00583000 1.00601155 0.00035608 172 1520619780 2018.03.09 18:23 1.00561000 1.00580000 1.00558000 1.00583000 1.00599141 0.00036139 177 1520619840 2018.03.09 18:24 1.00580000 1.00584000 1.00579000 1.00604000 1.00597699 0.00036745 163 1520619900 2018.03.09 18:25 1.00583000 1.00615000 1.00578000 1.00617000 1.00599346 0.00035014 194 1520619960 2018.03.09 18:26 1.00615000 1.00625000 1.00599000 1.00637000 1.00601790 0.00032780 273 1520620020 2018.03.09 18:27 1.00625000 1.00607000 1.00597000 1.00627000 1.00602286 0.00029807 208 1520620080 2018.03.09 18:28 1.00605000 1.00592000 1.00586000 1.00605000 1.00601306 0.00029446 126 1520620140 2018.03.09 18:29 1.00591000 1.00570000 1.00559000 1.00593000 1.00598325 0.00029652 181 1520620200 2018.03.09 18:30 1.00572000 1.00596000 1.00556000 1.00598000 1.00598103 0.00027516 280 1520620260 2018.03.09 18:31 1.00595000 1.00594000 1.00591000 1.00605000 1.00597712 0.00024290 143 1520620320 2018.03.09 18:32 1.00593000 1.00588000 1.00588000 1.00597000 1.00596787 0.00020172 66 1520620380 2018.03.09 18:33 1.00588000 1.00581000 1.00571000 1.00591000 1.00595284 0.00018220 193 1520620440 2018.03.09 18:34 1.00582000 1.00583000 1.00577000 1.00588000 1.00594114 0.00016188 134 1520620500 2018.03.09 18:35 1.00583000 1.00583000 1.00580000 1.00590000 1.00593056 0.00015579 65 1520620560 2018.03.09 18:36 1.00583000 1.00574000 1.00568000 1.00587000 1.00591241 0.00015345 87 1520620620 2018.03.09 18:37 1.00576000 1.00594000 1.00573000 1.00596000 1.00591503 0.00014798 119 1520620680 2018.03.09 18:38 1.00593000 1.00595000 1.00586000 1.00595000 1.00591836 0.00014788 93 1520620740 2018.03.09 18:39 1.00593000 1.00607000 1.00593000 1.00611000 1.00593281 0.00015453 112 1520620800 2018.03.09 18:40 1.00607000 1.00602000 1.00602000 1.00609000 1.00594111 0.00015192 40 1520620860 2018.03.09 18:41 1.00602000 1.00586000 1.00582000 1.00604000 1.00593339 0.00014875 87 1520620920 2018.03.09 18:42 1.00586000 1.00610000 1.00582000 1.00614000 1.00594925 0.00013955 136 1520620980 2018.03.09 18:43 1.00610000 1.00627000 1.00609000 1.00627000 1.00597980 0.00015491 68 1520621040 2018.03.09 18:44 1.00627000 1.00623000 1.00617000 1.00637000 1.00600363 0.00016400 131 1520621100 2018.03.09 18:45 1.00623000 1.00640000 1.00621000 1.00645000 1.00604138 0.00019039 72 1520621160 2018.03.09 18:46 1.00640000 1.00652000 1.00639000 1.00662000 1.00608696 0.00022626 113 1520621220 2018.03.09 18:47 1.00651000 1.00653000 1.00646000 1.00658000 1.00612916 0.00026077 86 1520621280 2018.03.09 18:48 1.00654000 1.00657000 1.00647000 1.00660000 1.00617114 0.00028864 74 1520621340 2018.03.09 18:49 1.00657000 1.00645000 1.00640000 1.00664000 1.00619770 0.00028435 145 1520621400 2018.03.09 18:50 1.00645000 1.00685000 1.00639000 1.00687000 1.00625982 0.00033225 282 1520621460 2018.03.09 18:51 1.00685000 1.00675000 1.00655000 1.00685000 1.00630651 0.00035626 252 1520621520 2018.03.09 18:52 1.00676000 1.00687000 1.00676000 1.00691000 1.00636017 0.00038059 169 1520621580 2018.03.09 18:53 1.00689000 1.00682000 1.00681000 1.00695000 1.00640397 0.00038630 149 1520621640 2018.03.09 18:54 1.00682000 1.00659000 1.00656000 1.00683000 1.00642168 0.00037128 157 1520621700 2018.03.09 18:55 1.00662000 1.00660000 1.00657000 1.00668000 1.00643867 0.00035275 192 1520621760 2018.03.09 18:56 1.00661000 1.00661000 1.00655000 1.00666000 1.00645498 0.00032097 175 1520621820 2018.03.09 18:57 1.00661000 1.00648000 1.00634000 1.00661000 1.00645737 0.00029989 183 1520621880 2018.03.09 18:58 1.00648000 1.00643000 1.00643000 1.00658000 1.00645476 0.00027762 206 1520621940 2018.03.09 18:59 1.00642000 1.00636000 1.00636000 1.00656000 1.00644573 0.00026532 258 1520622000 2018.03.09 19:00 1.00636000 1.00649000 1.00633000 1.00653000 1.00644995 0.00024715 245 1520622060 2018.03.09 19:01 1.00650000 1.00646000 1.00642000 1.00652000 1.00645091 0.00020870 178 1520622120 2018.03.09 19:02 1.00646000 1.00639000 1.00638000 1.00649000 1.00644511 0.00019641 144 1520622180 2018.03.09 19:03 1.00638000 1.00660000 1.00635000 1.00660000 1.00645986 0.00018806 108 1520622240 2018.03.09 19:04 1.00661000 1.00646000 1.00641000 1.00664000 1.00645987 0.00018089 109 1520622300 2018.03.09 19:05 1.00645000 1.00630000 1.00626000 1.00645000 1.00644465 0.00019234 168 1520622360 2018.03.09 19:06 1.00629000 1.00621000 1.00618000 1.00634000 1.00642230 0.00021040 124 1520622420 2018.03.09 19:07 1.00621000 1.00611000 1.00608000 1.00623000 1.00639256 0.00023508 107 1520622480 2018.03.09 19:08 1.00611000 1.00617000 1.00611000 1.00623000 1.00637136 0.00024732 83 1520622540 2018.03.09 19:09 1.00619000 1.00612000 1.00611000 1.00622000 1.00634742 0.00026450 94 1520622600 2018.03.09 19:10 1.00612000 1.00611000 1.00609000 1.00615000 1.00632481 0.00025523 69 1520622660 2018.03.09 19:11 1.00610000 1.00625000 1.00610000 1.00629000 1.00631769 0.00024044 81 1520622720 2018.03.09 19:12 1.00624000 1.00633000 1.00620000 1.00636000 1.00631886 0.00020588 108 1520622780 2018.03.09 19:13 1.00633000 1.00627000 1.00625000 1.00643000 1.00631420 0.00017441 111 1520622840 2018.03.09 19:14 1.00626000 1.00634000 1.00624000 1.00642000 1.00631666 0.00016265 145 1520622900 2018.03.09 19:15 1.00635000 1.00643000 1.00635000 1.00651000 1.00632746 0.00015023 107 1520622960 2018.03.09 19:16 1.00644000 1.00644000 1.00637000 1.00647000 1.00633817 0.00013824 85 1520623020 2018.03.09 19:17 1.00643000 1.00640000 1.00633000 1.00652000 1.00634406 0.00013559 93 1520623080 2018.03.09 19:18 1.00639000 1.00632000 1.00630000 1.00646000 1.00634177 0.00013407 129 1520623140 2018.03.09 19:19 1.00631000 1.00622000 1.00618000 1.00632000 1.00633017 0.00013547 155 1520623200 2018.03.09 19:20 1.00619000 1.00621000 1.00615000 1.00626000 1.00631873 0.00013190 142 1520623260 2018.03.09 19:21 1.00621000 1.00636000 1.00621000 1.00636000 1.00632266 0.00012897 81 1520623320 2018.03.09 19:22 1.00631000 1.00626000 1.00620000 1.00631000 1.00631669 0.00012773 96 1520623380 2018.03.09 19:23 1.00627000 1.00637000 1.00625000 1.00639000 1.00632177 0.00011314 155 1520623440 2018.03.09 19:24 1.00641000 1.00675000 1.00641000 1.00677000 1.00636255 0.00015677 177 1520623500 2018.03.09 19:25 1.00674000 1.00693000 1.00673000 1.00697000 1.00641660 0.00021661 183 1520623560 2018.03.09 19:26 1.00693000 1.00679000 1.00678000 1.00696000 1.00645216 0.00023899 123 1520623620 2018.03.09 19:27 1.00679000 1.00664000 1.00660000 1.00685000 1.00647005 0.00023608 123 1520623680 2018.03.09 19:28 1.00663000 1.00667000 1.00661000 1.00678000 1.00648909 0.00023635 111 1520623740 2018.03.09 19:29 1.00665000 1.00676000 1.00664000 1.00676000 1.00651489 0.00023620 96 1520623800 2018.03.09 19:30 1.00676000 1.00681000 1.00673000 1.00683000 1.00654300 0.00023418 62 1520623860 2018.03.09 19:31 1.00681000 1.00679000 1.00677000 1.00689000 1.00656652 0.00023656 49 1520623920 2018.03.09 19:32 1.00679000 1.00678000 1.00674000 1.00685000 1.00658685 0.00023972 78 1520623980 2018.03.09 19:33 1.00679000 1.00676000 1.00667000 1.00680000 1.00660334 0.00023533 118 1520624040 2018.03.09 19:34 1.00675000 1.00686000 1.00673000 1.00689000 1.00662779 0.00023889 93 1520624100 2018.03.09 19:35 1.00688000 1.00681000 1.00673000 1.00688000 1.00664514 0.00024116 134 1520624160 2018.03.09 19:36 1.00681000 1.00683000 1.00678000 1.00690000 1.00666275 0.00024310 78 1520624220 2018.03.09 19:37 1.00683000 1.00680000 1.00677000 1.00686000 1.00667582 0.00023971 38 1520624280 2018.03.09 19:38 1.00678000 1.00694000 1.00677000 1.00702000 1.00670098 0.00023600 102 1520624340 2018.03.09 19:39 1.00694000 1.00698000 1.00690000 1.00705000 1.00672755 0.00022026 85 1520624400 2018.03.09 19:40 1.00696000 1.00677000 1.00671000 1.00699000 1.00673159 0.00018757 115 1520624460 2018.03.09 19:41 1.00677000 1.00687000 1.00671000 1.00694000 1.00674478 0.00016941 204 1520624520 2018.03.09 19:42 1.00687000 1.00688000 1.00665000 1.00689000 1.00675765 0.00012992 150 1520624580 2018.03.09 19:43 1.00691000 1.00717000 1.00682000 1.00717000 1.00679693 0.00011733 96 1520624640 2018.03.09 19:44 1.00718000 1.00716000 1.00700000 1.00718000 1.00683150 0.00013331 90 1520624700 2018.03.09 19:45 1.00716000 1.00718000 1.00712000 1.00725000 1.00686469 0.00014968 104 1520624760 2018.03.09 19:46 1.00718000 1.00718000 1.00716000 1.00734000 1.00689472 0.00016419 98 1520624820 2018.03.09 19:47 1.00718000 1.00715000 1.00707000 1.00724000 1.00691904 0.00016414 113 1520624880 2018.03.09 19:48 1.00717000 1.00700000 1.00693000 1.00722000 1.00692675 0.00015541 120 1520624940 2018.03.09 19:49 1.00700000 1.00690000 1.00688000 1.00703000 1.00692420 0.00015108 90 1520625000 2018.03.09 19:50 1.00689000 1.00700000 1.00688000 1.00706000 1.00693142 0.00014926 65 1520625060 2018.03.09 19:51 1.00699000 1.00699000 1.00692000 1.00702000 1.00693700 0.00014583 47 1520625120 2018.03.09 19:52 1.00698000 1.00709000 1.00694000 1.00714000 1.00695157 0.00014343 83 1520625180 2018.03.09 19:53 1.00709000 1.00714000 1.00700000 1.00719000 1.00696951 0.00014012 91 1520625240 2018.03.09 19:54 1.00715000 1.00722000 1.00712000 1.00725000 1.00699337 0.00014541 103 1520625300 2018.03.09 19:55 1.00722000 1.00733000 1.00715000 1.00734000 1.00702543 0.00015450 149 1520625360 2018.03.09 19:56 1.00733000 1.00735000 1.00728000 1.00741000 1.00705634 0.00016235 88 1520625420 2018.03.09 19:57 1.00735000 1.00726000 1.00722000 1.00740000 1.00707574 0.00015710 134 1520625480 2018.03.09 19:58 1.00727000 1.00734000 1.00724000 1.00736000 1.00710091 0.00016360 118 1520625540 2018.03.09 19:59 1.00734000 1.00731000 1.00727000 1.00743000 1.00712082 0.00016756 124 1520625600 2018.03.09 20:00 1.00731000 1.00726000 1.00723000 1.00742000 1.00713407 0.00015028 125 1520625660 2018.03.09 20:01 1.00727000 1.00722000 1.00714000 1.00730000 1.00714226 0.00013844 126 1520625720 2018.03.09 20:02 1.00723000 1.00730000 1.00723000 1.00731000 1.00715728 0.00012703 73 1520625780 2018.03.09 20:03 1.00732000 1.00736000 1.00723000 1.00737000 1.00717659 0.00013194 84 1520625840 2018.03.09 20:04 1.00736000 1.00738000 1.00729000 1.00740000 1.00719596 0.00013788 83 1520625900 2018.03.09 20:05 1.00738000 1.00736000 1.00736000 1.00742000 1.00721158 0.00014227 68 1520625960 2018.03.09 20:06 1.00736000 1.00731000 1.00731000 1.00743000 1.00722096 0.00014397 74 1520626020 2018.03.09 20:07 1.00731000 1.00732000 1.00728000 1.00736000 1.00723039 0.00014504 51 1520626080 2018.03.09 20:08 1.00732000 1.00733000 1.00727000 1.00737000 1.00723988 0.00013717 102 1520626140 2018.03.09 20:09 1.00734000 1.00737000 1.00732000 1.00741000 1.00725227 0.00011615 128 1520626200 2018.03.09 20:10 1.00737000 1.00739000 1.00735000 1.00742000 1.00726539 0.00010326 72 1520626260 2018.03.09 20:11 1.00738000 1.00729000 1.00722000 1.00738000 1.00726773 0.00008222 62 1520626320 2018.03.09 20:12 1.00729000 1.00731000 1.00724000 1.00739000 1.00727176 0.00007047 98 1520626380 2018.03.09 20:13 1.00731000 1.00742000 1.00723000 1.00742000 1.00728587 0.00006318 85 1520626440 2018.03.09 20:14 1.00742000 1.00739000 1.00739000 1.00743000 1.00729579 0.00005950 60 1520626500 2018.03.09 20:15 1.00738000 1.00739000 1.00734000 1.00745000 1.00730476 0.00005778 56 1520626560 2018.03.09 20:16 1.00739000 1.00744000 1.00739000 1.00747000 1.00731764 0.00005893 36 1520626620 2018.03.09 20:17 1.00744000 1.00736000 1.00732000 1.00749000 1.00732168 0.00005668 69 1520626680 2018.03.09 20:18 1.00737000 1.00731000 1.00728000 1.00739000 1.00732056 0.00005698 101 1520626740 2018.03.09 20:19 1.00732000 1.00734000 1.00723000 1.00737000 1.00732242 0.00005641 99 1520626800 2018.03.09 20:20 1.00733000 1.00757000 1.00729000 1.00758000 1.00734600 0.00007021 114 1520626860 2018.03.09 20:21 1.00758000 1.00765000 1.00754000 1.00771000 1.00737495 0.00008750 174 1520626920 2018.03.09 20:22 1.00765000 1.00771000 1.00761000 1.00772000 1.00740686 0.00011139 125 1520626980 2018.03.09 20:23 1.00771000 1.00749000 1.00748000 1.00775000 1.00741478 0.00011274 61 1520627040 2018.03.09 20:24 1.00748000 1.00751000 1.00742000 1.00753000 1.00742385 0.00011497 49 1520627100 2018.03.09 20:25 1.00751000 1.00745000 1.00741000 1.00751000 1.00742634 0.00011440 95 1520627160 2018.03.09 20:26 1.00745000 1.00755000 1.00745000 1.00761000 1.00743811 0.00011506 81 1520627220 2018.03.09 20:27 1.00755000 1.00760000 1.00755000 1.00774000 1.00745353 0.00011800 126 1520627280 2018.03.09 20:28 1.00760000 1.00750000 1.00747000 1.00764000 1.00745796 0.00011533 75 1520627340 2018.03.09 20:29 1.00750000 1.00776000 1.00750000 1.00782000 1.00748672 0.00013238 180 1520627400 2018.03.09 20:30 1.00776000 1.00770000 1.00764000 1.00782000 1.00750703 0.00014047 147 1520627460 2018.03.09 20:31 1.00771000 1.00771000 1.00764000 1.00775000 1.00752636 0.00014062 86 1520627520 2018.03.09 20:32 1.00769000 1.00767000 1.00763000 1.00770000 1.00754004 0.00013661 81 1520627580 2018.03.09 20:33 1.00767000 1.00780000 1.00764000 1.00782000 1.00756480 0.00014727 100 1520627640 2018.03.09 20:34 1.00782000 1.00772000 1.00772000 1.00783000 1.00757958 0.00014724 113 1520627700 2018.03.09 20:35 1.00771000 1.00767000 1.00763000 1.00775000 1.00758819 0.00014295 73 1520627760 2018.03.09 20:36 1.00766000 1.00763000 1.00761000 1.00766000 1.00759218 0.00013952 92 1520627820 2018.03.09 20:37 1.00762000 1.00756000 1.00750000 1.00762000 1.00758911 0.00012981 59 1520627880 2018.03.09 20:38 1.00755000 1.00755000 1.00755000 1.00762000 1.00758539 0.00011480 41 1520627940 2018.03.09 20:39 1.00755000 1.00757000 1.00750000 1.00763000 1.00758392 0.00010138 68 1520628000 2018.03.09 20:40 1.00757000 1.00753000 1.00750000 1.00759000 1.00757879 0.00010380 105 1520628060 2018.03.09 20:41 1.00752000 1.00760000 1.00750000 1.00761000 1.00758081 0.00010201 52 1520628120 2018.03.09 20:42 1.00759000 1.00751000 1.00750000 1.00759000 1.00757406 0.00010090 67 1520628180 2018.03.09 20:43 1.00751000 1.00748000 1.00745000 1.00758000 1.00756510 0.00010429 64 1520628240 2018.03.09 20:44 1.00748000 1.00757000 1.00745000 1.00758000 1.00756557 0.00010338 81 1520628300 2018.03.09 20:45 1.00756000 1.00755000 1.00751000 1.00757000 1.00756409 0.00010085 85 1520628360 2018.03.09 20:46 1.00754000 1.00754000 1.00750000 1.00757000 1.00756179 0.00010203 68 1520628420 2018.03.09 20:47 1.00754000 1.00754000 1.00753000 1.00759000 1.00755972 0.00010275 56 1520628480 2018.03.09 20:48 1.00754000 1.00759000 1.00751000 1.00760000 1.00756260 0.00010064 49 1520628540 2018.03.09 20:49 1.00757000 1.00756000 1.00753000 1.00760000 1.00756235 0.00009056 65 1520628600 2018.03.09 20:50 1.00756000 1.00757000 1.00756000 1.00767000 1.00756308 0.00008490 93 1520628660 2018.03.09 20:51 1.00756000 1.00752000 1.00748000 1.00758000 1.00755898 0.00008019 45 1520628720 2018.03.09 20:52 1.00751000 1.00746000 1.00745000 1.00751000 1.00754955 0.00008194 25 1520628780 2018.03.09 20:53 1.00747000 1.00759000 1.00745000 1.00766000 1.00755340 0.00005959 74 1520628840 2018.03.09 20:54 1.00761000 1.00750000 1.00750000 1.00762000 1.00754832 0.00004840 34 1520628900 2018.03.09 20:55 1.00751000 1.00749000 1.00749000 1.00751000 1.00754276 0.00004210 22 1520628960 2018.03.09 20:56 1.00749000 1.00761000 1.00747000 1.00764000 1.00754917 0.00004045 59 1520629020 2018.03.09 20:57 1.00762000 1.00756000 1.00756000 1.00765000 1.00755020 0.00004059 59 1520629080 2018.03.09 20:58 1.00759000 1.00754000 1.00743000 1.00759000 1.00754923 0.00004051 75 1520629140 2018.03.09 20:59 1.00753000 1.00756000 1.00739000 1.00757000 1.00755025 0.00004048 124 1520629200 2018.03.09 21:00 1.00756000 1.00758000 1.00756000 1.00769000 1.00755309 0.00004116 126 1520629260 2018.03.09 21:01 1.00757000 1.00748000 1.00747000 1.00757000 1.00754613 0.00004144 65 1520629320 2018.03.09 21:02 1.00751000 1.00743000 1.00742000 1.00755000 1.00753507 0.00004717 53 1520629380 2018.03.09 21:03 1.00743000 1.00733000 1.00731000 1.00743000 1.00751554 0.00006558 51 1520629440 2018.03.09 21:04 1.00732000 1.00733000 1.00726000 1.00734000 1.00749787 0.00007887 71 1520629500 2018.03.09 21:05 1.00732000 1.00725000 1.00723000 1.00732000 1.00747426 0.00009942 68 1520629560 2018.03.09 21:06 1.00725000 1.00715000 1.00712000 1.00725000 1.00744338 0.00012790 87 1520629620 2018.03.09 21:07 1.00716000 1.00715000 1.00705000 1.00719000 1.00741544 0.00014847 79 1520629680 2018.03.09 21:08 1.00715000 1.00706000 1.00702000 1.00715000 1.00738159 0.00017139 103 1520629740 2018.03.09 21:09 1.00706000 1.00702000 1.00701000 1.00712000 1.00734715 0.00019338 71 1520629800 2018.03.09 21:10 1.00702000 1.00700000 1.00695000 1.00707000 1.00731409 0.00021032 82 1520629860 2018.03.09 21:11 1.00699000 1.00705000 1.00699000 1.00706000 1.00728894 0.00021999 94 1520629920 2018.03.09 21:12 1.00705000 1.00697000 1.00695000 1.00708000 1.00725856 0.00023577 61 1520629980 2018.03.09 21:13 1.00698000 1.00710000 1.00698000 1.00713000 1.00724346 0.00023037 89 1520630040 2018.03.09 21:14 1.00710000 1.00704000 1.00704000 1.00717000 1.00722408 0.00023203 68 1520630100 2018.03.09 21:15 1.00704000 1.00718000 1.00702000 1.00730000 1.00721988 0.00022538 100 1520630160 2018.03.09 21:16 1.00718000 1.00723000 1.00716000 1.00724000 1.00722085 0.00020769 46 1520630220 2018.03.09 21:17 1.00724000 1.00722000 1.00714000 1.00726000 1.00722077 0.00019335 122 1520630280 2018.03.09 21:18 1.00722000 1.00723000 1.00715000 1.00723000 1.00722165 0.00017972 56 1520630340 2018.03.09 21:19 1.00723000 1.00722000 1.00714000 1.00725000 1.00722149 0.00016300 66 1520630400 2018.03.09 21:20 1.00720000 1.00713000 1.00709000 1.00726000 1.00721278 0.00014102 82 1520630460 2018.03.09 21:21 1.00713000 1.00715000 1.00708000 1.00717000 1.00720680 0.00012626 138 1520630520 2018.03.09 21:22 1.00715000 1.00718000 1.00707000 1.00723000 1.00720425 0.00011490 158 1520630580 2018.03.09 21:23 1.00718000 1.00736000 1.00714000 1.00736000 1.00721908 0.00012419 151 1520630640 2018.03.09 21:24 1.00736000 1.00722000 1.00719000 1.00736000 1.00721917 0.00012174 130 1520630700 2018.03.09 21:25 1.00722000 1.00710000 1.00709000 1.00726000 1.00720782 0.00011735 120 1520630760 2018.03.09 21:26 1.00710000 1.00719000 1.00709000 1.00726000 1.00720612 0.00011572 121 1520630820 2018.03.09 21:27 1.00720000 1.00725000 1.00717000 1.00730000 1.00721030 0.00011772 156 1520630880 2018.03.09 21:28 1.00724000 1.00724000 1.00723000 1.00728000 1.00721313 0.00011446 73 1520630940 2018.03.09 21:29 1.00724000 1.00699000 1.00699000 1.00724000 1.00719188 0.00010770 149 1520631000 2018.03.09 21:30 1.00699000 1.00708000 1.00699000 1.00716000 1.00718122 0.00009871 99 1520631060 2018.03.09 21:31 1.00706000 1.00708000 1.00698000 1.00708000 1.00717158 0.00009508 83 1520631120 2018.03.09 21:32 1.00708000 1.00711000 1.00708000 1.00713000 1.00716572 0.00008459 59 1520631180 2018.03.09 21:33 1.00712000 1.00710000 1.00709000 1.00718000 1.00715946 0.00008477 49 1520631240 2018.03.09 21:34 1.00710000 1.00708000 1.00698000 1.00710000 1.00715189 0.00008342 78 1520631300 2018.03.09 21:35 1.00708000 1.00695000 1.00694000 1.00709000 1.00713266 0.00009729 73 1520631360 2018.03.09 21:36 1.00697000 1.00686000 1.00681000 1.00699000 1.00710670 0.00011666 74 1520631420 2018.03.09 21:37 1.00681000 1.00670000 1.00669000 1.00682000 1.00706796 0.00015189 54 1520631480 2018.03.09 21:38 1.00670000 1.00673000 1.00664000 1.00676000 1.00703578 0.00017224 75 1520631540 2018.03.09 21:39 1.00674000 1.00673000 1.00669000 1.00674000 1.00700665 0.00018706 21 1520631600 2018.03.09 21:40 1.00673000 1.00668000 1.00668000 1.00680000 1.00697554 0.00020627 72 1520631660 2018.03.09 21:41 1.00669000 1.00671000 1.00660000 1.00671000 1.00695025 0.00021745 74 1520631720 2018.03.09 21:42 1.00671000 1.00664000 1.00663000 1.00673000 1.00692071 0.00022952 72 1520631780 2018.03.09 21:43 1.00664000 1.00664000 1.00649000 1.00664000 1.00689397 0.00022241 64 1520631840 2018.03.09 21:44 1.00664000 1.00656000 1.00650000 1.00664000 1.00686217 0.00022904 50 1520631900 2018.03.09 21:45 1.00657000 1.00675000 1.00657000 1.00678000 1.00685148 0.00022640 61 1520631960 2018.03.09 21:46 1.00675000 1.00679000 1.00675000 1.00689000 1.00684563 0.00021477 70 1520632020 2018.03.09 21:47 1.00679000 1.00681000 1.00679000 1.00684000 1.00684223 0.00019528 72 1520632080 2018.03.09 21:48 1.00681000 1.00689000 1.00681000 1.00691000 1.00684678 0.00017419 31 1520632140 2018.03.09 21:49 1.00687000 1.00685000 1.00683000 1.00688000 1.00684709 0.00017124 32 1520632200 2018.03.09 21:50 1.00685000 1.00691000 1.00685000 1.00692000 1.00685308 0.00016452 29 1520632260 2018.03.09 21:51 1.00692000 1.00706000 1.00692000 1.00706000 1.00687279 0.00016742 50 1520632320 2018.03.09 21:52 1.00705000 1.00703000 1.00700000 1.00708000 1.00688776 0.00016779 64 1520632380 2018.03.09 21:53 1.00702000 1.00723000 1.00698000 1.00730000 1.00692035 0.00019127 94 1520632440 2018.03.09 21:54 1.00721000 1.00705000 1.00699000 1.00726000 1.00693270 0.00019639 105 1520632500 2018.03.09 21:55 1.00707000 1.00704000 1.00697000 1.00710000 1.00694292 0.00020316 63 1520632560 2018.03.09 21:56 1.00706000 1.00717000 1.00698000 1.00717000 1.00696455 0.00021923 108 1520632620 2018.03.09 21:57 1.00717000 1.00716000 1.00714000 1.00726000 1.00698316 0.00022423 107 1520632680 2018.03.09 21:58 1.00716000 1.00697000 1.00697000 1.00726000 1.00698191 0.00021642 138 1520632740 2018.03.09 21:59 1.00698000 1.00707000 1.00695000 1.00714000 1.00699030 0.00021328 201 1520632800 2018.03.09 22:00 1.00711000 1.00703000 1.00703000 1.00721000 1.00699408 0.00020326 109 1520632860 2018.03.09 22:01 1.00701000 1.00685000 1.00685000 1.00701000 1.00698036 0.00019134 103 1520632920 2018.03.09 22:02 1.00685000 1.00683000 1.00683000 1.00688000 1.00696604 0.00017561 120 1520632980 2018.03.09 22:03 1.00685000 1.00682000 1.00681000 1.00685000 1.00695213 0.00016173 61 1520633040 2018.03.09 22:04 1.00682000 1.00673000 1.00673000 1.00688000 1.00693097 0.00014621 93 1520633100 2018.03.09 22:05 1.00674000 1.00681000 1.00671000 1.00689000 1.00691945 0.00014546 71 1520633160 2018.03.09 22:06 1.00681000 1.00679000 1.00675000 1.00683000 1.00690712 0.00014895 37 1520633220 2018.03.09 22:07 1.00679000 1.00680000 1.00677000 1.00681000 1.00689692 0.00015284 34 1520633280 2018.03.09 22:08 1.00679000 1.00677000 1.00668000 1.00689000 1.00688483 0.00015986 251 1520633340 2018.03.09 22:09 1.00677000 1.00687000 1.00674000 1.00694000 1.00688342 0.00016028 239 1520633400 2018.03.09 22:10 1.00689000 1.00673000 1.00672000 1.00690000 1.00686881 0.00016945 131 1520633460 2018.03.09 22:11 1.00673000 1.00685000 1.00670000 1.00687000 1.00686702 0.00016470 141 1520633520 2018.03.09 22:12 1.00684000 1.00687000 1.00684000 1.00693000 1.00686730 0.00016052 102 1520633580 2018.03.09 22:13 1.00687000 1.00677000 1.00675000 1.00687000 1.00685804 0.00014261 117 1520633640 2018.03.09 22:14 1.00679000 1.00659000 1.00659000 1.00682000 1.00683251 0.00015380 105 1520633700 2018.03.09 22:15 1.00659000 1.00668000 1.00659000 1.00672000 1.00681798 0.00015368 65 1520633760 2018.03.09 22:16 1.00668000 1.00679000 1.00664000 1.00679000 1.00681532 0.00013259 56 1520633820 2018.03.09 22:17 1.00681000 1.00683000 1.00673000 1.00688000 1.00681672 0.00010785 86 1520633880 2018.03.09 22:18 1.00683000 1.00681000 1.00680000 1.00685000 1.00681608 0.00010226 38 1520633940 2018.03.09 22:19 1.00681000 1.00677000 1.00674000 1.00683000 1.00681169 0.00008493 81 1520634000 2018.03.09 22:20 1.00677000 1.00676000 1.00673000 1.00682000 1.00680677 0.00006881 50 1520634060 2018.03.09 22:21 1.00676000 1.00678000 1.00672000 1.00679000 1.00680422 0.00006753 43 1520634120 2018.03.09 22:22 1.00677000 1.00675000 1.00671000 1.00680000 1.00679905 0.00006660 57 1520634180 2018.03.09 22:23 1.00677000 1.00667000 1.00664000 1.00677000 1.00678676 0.00006861 101 1520634240 2018.03.09 22:24 1.00667000 1.00664000 1.00664000 1.00668000 1.00677279 0.00007247 54 1520634300 2018.03.09 22:25 1.00664000 1.00660000 1.00652000 1.00667000 1.00675633 0.00007996 88 1520634360 2018.03.09 22:26 1.00661000 1.00652000 1.00650000 1.00664000 1.00673382 0.00009494 91 1520634420 2018.03.09 22:27 1.00650000 1.00643000 1.00641000 1.00650000 1.00670489 0.00011696 61 1520634480 2018.03.09 22:28 1.00641000 1.00639000 1.00638000 1.00647000 1.00667490 0.00013904 73 1520634540 2018.03.09 22:29 1.00636000 1.00647000 1.00632000 1.00654000 1.00665538 0.00014249 97 1520634600 2018.03.09 22:30 1.00645000 1.00636000 1.00636000 1.00648000 1.00662725 0.00016063 48 1520634660 2018.03.09 22:31 1.00635000 1.00630000 1.00630000 1.00639000 1.00659608 0.00017430 50 1520634720 2018.03.09 22:32 1.00631000 1.00625000 1.00625000 1.00636000 1.00656312 0.00018571 64 1520634780 2018.03.09 22:33 1.00625000 1.00611000 1.00606000 1.00628000 1.00651997 0.00021332 83 1520634840 2018.03.09 22:34 1.00611000 1.00599000 1.00599000 1.00611000 1.00646950 0.00025372 113 1520634900 2018.03.09 22:35 1.00596000 1.00584000 1.00584000 1.00597000 1.00640954 0.00029931 123 1520634960 2018.03.09 22:36 1.00585000 1.00585000 1.00574000 1.00590000 1.00635625 0.00032526 129 1520635020 2018.03.09 22:37 1.00586000 1.00591000 1.00581000 1.00597000 1.00631375 0.00033302 142 1520635080 2018.03.09 22:38 1.00590000 1.00601000 1.00581000 1.00605000 1.00628482 0.00032756 68 1520635140 2018.03.09 22:39 1.00601000 1.00615000 1.00595000 1.00620000 1.00627198 0.00031303 131 1520635200 2018.03.09 22:40 1.00614000 1.00604000 1.00597000 1.00617000 1.00624989 0.00030105 111 1520635260 2018.03.09 22:41 1.00603000 1.00586000 1.00583000 1.00603000 1.00621276 0.00029341 66 1520635320 2018.03.09 22:42 1.00585000 1.00587000 1.00581000 1.00595000 1.00618011 0.00028038 95 1520635380 2018.03.09 22:43 1.00587000 1.00600000 1.00587000 1.00602000 1.00616296 0.00026174 99 1520635440 2018.03.09 22:44 1.00598000 1.00590000 1.00588000 1.00599000 1.00613792 0.00024534 80 1520635500 2018.03.09 22:45 1.00590000 1.00570000 1.00570000 1.00590000 1.00609621 0.00023973 69 1520635560 2018.03.09 22:46 1.00572000 1.00580000 1.00570000 1.00580000 1.00606800 0.00022741 52 1520635620 2018.03.09 22:47 1.00577000 1.00582000 1.00577000 1.00588000 1.00604438 0.00021691 81 1520635680 2018.03.09 22:48 1.00582000 1.00571000 1.00562000 1.00583000 1.00601254 0.00021133 79 1520635740 2018.03.09 22:49 1.00572000 1.00573000 1.00570000 1.00576000 1.00598563 0.00018997 69 1520635800 2018.03.09 22:50 1.00576000 1.00585000 1.00572000 1.00585000 1.00597271 0.00016984 127 1520635860 2018.03.09 22:51 1.00585000 1.00582000 1.00568000 1.00585000 1.00595817 0.00015184 146 1520635920 2018.03.09 22:52 1.00582000 1.00582000 1.00574000 1.00585000 1.00594501 0.00013456 162 1520635980 2018.03.09 22:53 1.00580000 1.00583000 1.00580000 1.00596000 1.00593405 0.00012646 180 1520636040 2018.03.09 22:54 1.00583000 1.00575000 1.00575000 1.00599000 1.00591653 0.00012388 202 1520636100 2018.03.09 22:55 1.00574000 1.00579000 1.00570000 1.00581000 1.00590448 0.00012103 91 1520636160 2018.03.09 22:56 1.00579000 1.00574000 1.00570000 1.00580000 1.00588881 0.00012062 95 1520636220 2018.03.09 22:57 1.00573000 1.00574000 1.00571000 1.00583000 1.00587464 0.00012097 72 1520636280 2018.03.09 22:58 1.00574000 1.00575000 1.00572000 1.00577000 1.00586277 0.00011687 103 1520636340 2018.03.09 22:59 1.00576000 1.00568000 1.00566000 1.00585000 1.00584536 0.00009834 169 1520636400 2018.03.09 23:00 1.00568000 1.00574000 1.00565000 1.00575000 1.00583533 0.00008615 64 1520636460 2018.03.09 23:01 1.00574000 1.00571000 1.00570000 1.00581000 1.00582339 0.00008472 46 1520636520 2018.03.09 23:02 1.00572000 1.00562000 1.00560000 1.00572000 1.00580402 0.00008739 73 1520636580 2018.03.09 23:03 1.00564000 1.00556000 1.00555000 1.00564000 1.00578078 0.00008284 227 1520636640 2018.03.09 23:04 1.00556000 1.00562000 1.00552000 1.00567000 1.00576547 0.00008000 103 1520636700 2018.03.09 23:05 1.00563000 1.00557000 1.00557000 1.00570000 1.00574685 0.00008494 167 1520636760 2018.03.09 23:06 1.00557000 1.00563000 1.00555000 1.00567000 1.00573572 0.00008586 164 1520636820 2018.03.09 23:07 1.00563000 1.00555000 1.00550000 1.00568000 1.00571804 0.00009034 254 1520636880 2018.03.09 23:08 1.00553000 1.00575000 1.00550000 1.00581000 1.00572108 0.00009084 166 1520636940 2018.03.09 23:09 1.00575000 1.00582000 1.00573000 1.00583000 1.00573050 0.00009436 80 1520637000 2018.03.09 23:10 1.00583000 1.00571000 1.00566000 1.00583000 1.00572855 0.00009019 113 1520637060 2018.03.09 23:11 1.00572000 1.00573000 1.00565000 1.00576000 1.00572869 0.00008788 70 1520637120 2018.03.09 23:12 1.00570000 1.00577000 1.00555000 1.00577000 1.00573262 0.00008723 137 1520637180 2018.03.09 23:13 1.00577000 1.00580000 1.00572000 1.00580000 1.00573904 0.00008833 65 1520637240 2018.03.09 23:14 1.00580000 1.00579000 1.00576000 1.00584000 1.00574389 0.00009107 49 1520637300 2018.03.09 23:15 1.00578000 1.00588000 1.00573000 1.00591000 1.00575685 0.00010106 52 1520637360 2018.03.09 23:16 1.00587000 1.00591000 1.00581000 1.00595000 1.00577144 0.00011297 46 1520637420 2018.03.09 23:17 1.00591000 1.00604000 1.00591000 1.00615000 1.00579702 0.00013790 118 1520637480 2018.03.09 23:18 1.00608000 1.00607000 1.00601000 1.00608000 1.00582302 0.00016088 24 1520637540 2018.03.09 23:19 1.00607000 1.00597000 1.00593000 1.00607000 1.00583701 0.00016686 64 1520637600 2018.03.09 23:20 1.00600000 1.00606000 1.00596000 1.00610000 1.00585825 0.00018115 52 1520637660 2018.03.09 23:21 1.00609000 1.00599000 1.00598000 1.00609000 1.00587080 0.00018549 41 1520637720 2018.03.09 23:22 1.00600000 1.00613000 1.00598000 1.00613000 1.00589548 0.00019458 96 1520637780 2018.03.09 23:23 1.00614000 1.00612000 1.00609000 1.00615000 1.00591687 0.00019326 16 1520637840 2018.03.09 23:24 1.00611000 1.00606000 1.00606000 1.00613000 1.00593050 0.00018841 17 1520637900 2018.03.09 23:25 1.00606000 1.00603000 1.00601000 1.00606000 1.00593997 0.00017419 25 1520637960 2018.03.09 23:26 1.00604000 1.00608000 1.00603000 1.00610000 1.00595331 0.00016558 24 1520638020 2018.03.09 23:27 1.00606000 1.00605000 1.00604000 1.00606000 1.00596252 0.00014184 8 1520638080 2018.03.09 23:28 1.00604000 1.00605000 1.00604000 1.00609000 1.00597085 0.00013590 23 1520638140 2018.03.09 23:29 1.00607000 1.00600000 1.00600000 1.00617000 1.00597363 0.00013203 38 1520638200 2018.03.09 23:30 1.00599000 1.00597000 1.00587000 1.00604000 1.00597328 0.00011814 45 1520638260 2018.03.09 23:31 1.00598000 1.00602000 1.00597000 1.00604000 1.00597773 0.00010480 23 1520638320 2018.03.09 23:32 1.00602000 1.00596000 1.00596000 1.00604000 1.00597604 0.00009442 27 1520638380 2018.03.09 23:33 1.00595000 1.00586000 1.00585000 1.00596000 1.00596499 0.00009347 28 1520638440 2018.03.09 23:34 1.00585000 1.00586000 1.00585000 1.00590000 1.00595499 0.00009309 31 1520638500 2018.03.09 23:35 1.00586000 1.00591000 1.00586000 1.00592000 1.00595071 0.00009460 24 1520638560 2018.03.09 23:36 1.00588000 1.00588000 1.00585000 1.00589000 1.00594397 0.00009950 29 1520638620 2018.03.09 23:37 1.00588000 1.00589000 1.00587000 1.00591000 1.00593883 0.00010083 19 1520638680 2018.03.09 23:38 1.00589000 1.00588000 1.00588000 1.00591000 1.00593323 0.00010034 22 1520638740 2018.03.09 23:39 1.00589000 1.00591000 1.00588000 1.00595000 1.00593102 0.00010131 21 1520638800 2018.03.09 23:40 1.00591000 1.00564000 1.00556000 1.00591000 1.00590330 0.00012763 73 1520638860 2018.03.09 23:41 1.00560000 1.00559000 1.00558000 1.00564000 1.00587346 0.00015547 44 1520638920 2018.03.09 23:42 1.00562000 1.00562000 1.00557000 1.00564000 1.00584932 0.00016393 29 1520638980 2018.03.09 23:43 1.00559000 1.00567000 1.00558000 1.00569000 1.00583225 0.00016347 50 1520639040 2018.03.09 23:44 1.00566000 1.00560000 1.00560000 1.00567000 1.00581013 0.00017070 47 1520639100 2018.03.09 23:45 1.00561000 1.00546000 1.00546000 1.00561000 1.00577678 0.00019050 36 1520639160 2018.03.09 23:46 1.00545000 1.00555000 1.00544000 1.00559000 1.00575518 0.00019113 36 1520639220 2018.03.09 23:47 1.00555000 1.00558000 1.00548000 1.00560000 1.00573850 0.00018796 42 1520639280 2018.03.09 23:48 1.00554000 1.00549000 1.00547000 1.00559000 1.00571483 0.00018834 23 1520639340 2018.03.09 23:49 1.00549000 1.00549000 1.00549000 1.00551000 1.00569342 0.00018851 4 1520639400 2018.03.09 23:50 1.00548000 1.00544000 1.00544000 1.00551000 1.00566928 0.00019117 16 1520639460 2018.03.09 23:51 1.00543000 1.00540000 1.00540000 1.00548000 1.00564364 0.00018824 34 1520639520 2018.03.09 23:52 1.00541000 1.00531000 1.00529000 1.00543000 1.00561186 0.00019366 24 1520639580 2018.03.09 23:53 1.00531000 1.00524000 1.00524000 1.00534000 1.00557645 0.00020786 40 1520639640 2018.03.09 23:54 1.00525000 1.00528000 1.00521000 1.00531000 1.00554821 0.00021266 33 1520812800 2018.03.12 00:00 1.00520000 1.00527000 1.00520000 1.00527000 1.00552172 0.00020941 7 1520812860 2018.03.12 00:01 1.00526000 1.00520000 1.00520000 1.00526000 1.00549108 0.00020924 2 1520812920 2018.03.12 00:02 1.00526000 1.00526000 1.00526000 1.00527000 1.00546907 0.00019775 4 1520812980 2018.03.12 00:03 1.00526000 1.00560000 1.00520000 1.00560000 1.00548154 0.00017721 10 1520813040 2018.03.12 00:04 1.00560000 1.00570000 1.00560000 1.00570000 1.00550235 0.00015982 5 1520813100 2018.03.12 00:05 1.00581000 1.00575000 1.00549000 1.00584000 1.00552593 0.00017178 20 1520813160 2018.03.12 00:06 1.00578000 1.00572000 1.00570000 1.00580000 1.00554441 0.00018213 9 1520813220 2018.03.12 00:07 1.00573000 1.00563000 1.00552000 1.00577000 1.00555257 0.00018530 6 1520813280 2018.03.12 00:08 1.00556000 1.00551000 1.00551000 1.00556000 1.00554851 0.00018198 2 1520813340 2018.03.12 00:09 1.00550000 1.00548000 1.00548000 1.00550000 1.00554199 0.00017947 2 1520813400 2018.03.12 00:10 1.00550000 1.00545000 1.00545000 1.00560000 1.00553323 0.00017626 6 1520813460 2018.03.12 00:11 1.00547000 1.00560000 1.00547000 1.00560000 1.00553959 0.00017923 5 1520813700 2018.03.12 00:15 1.00560000 1.00561000 1.00560000 1.00561000 1.00554629 0.00018234 2 1520813760 2018.03.12 00:16 1.00562000 1.00561000 1.00561000 1.00564000 1.00555236 0.00018483 4 1520813820 2018.03.12 00:17 1.00560000 1.00566000 1.00560000 1.00570000 1.00556261 0.00018977 10 1520813880 2018.03.12 00:18 1.00561000 1.00560000 1.00560000 1.00571000 1.00556617 0.00018930 13 1520813940 2018.03.12 00:19 1.00560000 1.00560000 1.00560000 1.00560000 1.00556939 0.00018687 1 1520814000 2018.03.12 00:20 1.00560000 1.00538000 1.00538000 1.00560000 1.00555136 0.00017732 5 1520814060 2018.03.12 00:21 1.00538000 1.00581000 1.00537000 1.00581000 1.00557599 0.00017693 23 1520814120 2018.03.12 00:22 1.00582000 1.00595000 1.00582000 1.00595000 1.00561161 0.00018881 10 1520814180 2018.03.12 00:23 1.00595000 1.00562000 1.00541000 1.00595000 1.00561241 0.00017279 13 1520814240 2018.03.12 00:24 1.00550000 1.00570000 1.00550000 1.00572000 1.00562075 0.00014769 4 1520814300 2018.03.12 00:25 1.00570000 1.00583000 1.00570000 1.00583000 1.00564068 0.00013079 12 1520814360 2018.03.12 00:26 1.00581000 1.00583000 1.00580000 1.00583000 1.00565871 0.00013686 6 1520814420 2018.03.12 00:27 1.00582000 1.00580000 1.00580000 1.00582000 1.00567217 0.00014096 3 1520814480 2018.03.12 00:28 1.00580000 1.00600000 1.00580000 1.00600000 1.00570339 0.00016150 6 1520814540 2018.03.12 00:29 1.00589000 1.00570000 1.00570000 1.00589000 1.00570307 0.00016139 8 1520814600 2018.03.12 00:30 1.00570000 1.00580000 1.00570000 1.00580000 1.00571230 0.00016376 8 1520814660 2018.03.12 00:31 1.00580000 1.00580000 1.00580000 1.00580000 1.00572065 0.00015991 2 1520814720 2018.03.12 00:32 1.00580000 1.00580000 1.00580000 1.00580000 1.00572821 0.00015247 3 1520814780 2018.03.12 00:33 1.00580000 1.00585000 1.00580000 1.00595000 1.00573981 0.00014237 7 1520814840 2018.03.12 00:34 1.00585000 1.00590000 1.00585000 1.00596000 1.00575506 0.00014397 14 1520814900 2018.03.12 00:35 1.00595000 1.00596000 1.00595000 1.00596000 1.00577458 0.00014820 4 1520815020 2018.03.12 00:37 1.00590000 1.00547000 1.00547000 1.00590000 1.00574557 0.00015759 20 1520815080 2018.03.12 00:38 1.00547000 1.00545000 1.00539000 1.00557000 1.00571742 0.00017163 48 1520815140 2018.03.12 00:39 1.00546000 1.00552000 1.00530000 1.00563000 1.00569862 0.00017850 95 1520815200 2018.03.12 00:40 1.00556000 1.00533000 1.00533000 1.00566000 1.00566351 0.00020311 116 1520815260 2018.03.12 00:41 1.00533000 1.00533000 1.00533000 1.00537000 1.00563175 0.00021807 24 1520815320 2018.03.12 00:42 1.00534000 1.00562000 1.00533000 1.00562000 1.00563063 0.00021484 16 1520815380 2018.03.12 00:43 1.00555000 1.00573000 1.00555000 1.00584000 1.00564010 0.00020072 16 1520815440 2018.03.12 00:44 1.00574000 1.00574000 1.00573000 1.00584000 1.00564961 0.00019891 10 1520815500 2018.03.12 00:45 1.00583000 1.00575000 1.00566000 1.00584000 1.00565917 0.00019715 24 1520815560 2018.03.12 00:46 1.00573000 1.00563000 1.00563000 1.00578000 1.00565639 0.00019414 21 1520815620 2018.03.12 00:47 1.00563000 1.00570000 1.00562000 1.00592000 1.00566055 0.00018969 26 1520815680 2018.03.12 00:48 1.00587000 1.00578000 1.00566000 1.00593000 1.00567192 0.00018739 36 1520815740 2018.03.12 00:49 1.00594000 1.00578000 1.00550000 1.00594000 1.00568222 0.00017383 37 1520815800 2018.03.12 00:50 1.00576000 1.00576000 1.00550000 1.00596000 1.00568962 0.00017469 145 1520815860 2018.03.12 00:51 1.00578000 1.00563000 1.00557000 1.00581000 1.00568395 0.00017311 45 1520815920 2018.03.12 00:52 1.00570000 1.00570000 1.00559000 1.00583000 1.00568547 0.00017131 27 1520815980 2018.03.12 00:53 1.00571000 1.00563000 1.00557000 1.00571000 1.00568019 0.00016922 12 1520816040 2018.03.12 00:54 1.00562000 1.00563000 1.00550000 1.00580000 1.00567541 0.00016454 46 1520816100 2018.03.12 00:55 1.00563000 1.00556000 1.00556000 1.00588000 1.00566442 0.00015637 26 1520816160 2018.03.12 00:56 1.00556000 1.00550000 1.00550000 1.00572000 1.00564876 0.00014155 22 1520816220 2018.03.12 00:57 1.00550000 1.00572000 1.00550000 1.00577000 1.00565555 0.00013809 60 1520816280 2018.03.12 00:58 1.00572000 1.00596000 1.00567000 1.00596000 1.00568454 0.00015084 24 1520816340 2018.03.12 00:59 1.00596000 1.00586000 1.00576000 1.00596000 1.00570125 0.00015429 18 1520816400 2018.03.12 01:00 1.00569000 1.00586000 1.00568000 1.00614000 1.00571637 0.00013651 446 1520816460 2018.03.12 01:01 1.00586000 1.00611000 1.00582000 1.00611000 1.00575386 0.00013826 101 1520816520 2018.03.12 01:02 1.00611000 1.00605000 1.00589000 1.00611000 1.00578206 0.00015294 25 1520816580 2018.03.12 01:03 1.00593000 1.00606000 1.00591000 1.00606000 1.00580853 0.00016862 15 1520816640 2018.03.12 01:04 1.00606000 1.00606000 1.00606000 1.00606000 1.00583248 0.00018162 7 1520816700 2018.03.12 01:05 1.00606000 1.00619000 1.00595000 1.00619000 1.00586653 0.00020452 30 1520816760 2018.03.12 01:06 1.00609000 1.00614000 1.00607000 1.00619000 1.00589258 0.00021247 17 1520816820 2018.03.12 01:07 1.00614000 1.00617000 1.00604000 1.00618000 1.00591900 0.00022291 16 1520816880 2018.03.12 01:08 1.00615000 1.00615000 1.00612000 1.00617000 1.00594100 0.00023188 13 1520816940 2018.03.12 01:09 1.00618000 1.00612000 1.00606000 1.00618000 1.00595805 0.00023665 9 1520817000 2018.03.12 01:10 1.00612000 1.00615000 1.00603000 1.00615000 1.00597633 0.00024059 26 1520817060 2018.03.12 01:11 1.00608000 1.00594000 1.00594000 1.00613000 1.00597287 0.00022722 31 1520817120 2018.03.12 01:12 1.00595000 1.00586000 1.00579000 1.00595000 1.00596212 0.00021878 29 1520817180 2018.03.12 01:13 1.00586000 1.00597000 1.00581000 1.00609000 1.00596287 0.00020584 25 1520817240 2018.03.12 01:14 1.00600000 1.00614000 1.00600000 1.00617000 1.00597974 0.00019533 26 1520817300 2018.03.12 01:15 1.00610000 1.00619000 1.00610000 1.00630000 1.00599976 0.00017534 57 1520817360 2018.03.12 01:16 1.00619000 1.00614000 1.00614000 1.00620000 1.00601312 0.00013524 7 1520817420 2018.03.12 01:17 1.00617000 1.00622000 1.00617000 1.00622000 1.00603282 0.00012000 11 1520817480 2018.03.12 01:18 1.00622000 1.00626000 1.00622000 1.00629000 1.00605446 0.00012270 12 1520817540 2018.03.12 01:19 1.00626000 1.00613000 1.00611000 1.00626000 1.00606165 0.00011362 16 1520817600 2018.03.12 01:20 1.00615000 1.00623000 1.00614000 1.00623000 1.00607769 0.00010427 21 1520817660 2018.03.12 01:21 1.00623000 1.00640000 1.00623000 1.00642000 1.00610838 0.00011763 34 1520817720 2018.03.12 01:22 1.00641000 1.00642000 1.00638000 1.00644000 1.00613806 0.00013081 14 1520817780 2018.03.12 01:23 1.00642000 1.00650000 1.00642000 1.00650000 1.00617253 0.00014970 23 1520817840 2018.03.12 01:24 1.00650000 1.00650000 1.00641000 1.00650000 1.00620372 0.00016420 11 1520817900 2018.03.12 01:25 1.00650000 1.00642000 1.00640000 1.00650000 1.00622432 0.00017252 16 1520817960 2018.03.12 01:26 1.00640000 1.00640000 1.00636000 1.00641000 1.00624105 0.00017756 12 1520818020 2018.03.12 01:27 1.00636000 1.00636000 1.00636000 1.00639000 1.00625238 0.00018021 6 1520818080 2018.03.12 01:28 1.00636000 1.00641000 1.00636000 1.00641000 1.00626739 0.00018398 6 1520818140 2018.03.12 01:29 1.00640000 1.00642000 1.00640000 1.00646000 1.00628192 0.00018590 12 1520818200 2018.03.12 01:30 1.00643000 1.00628000 1.00622000 1.00643000 1.00628174 0.00018352 29 1520818260 2018.03.12 01:31 1.00626000 1.00623000 1.00623000 1.00630000 1.00627681 0.00016710 8 1520818320 2018.03.12 01:32 1.00623000 1.00625000 1.00623000 1.00626000 1.00627426 0.00013915 8 1520818380 2018.03.12 01:33 1.00624000 1.00624000 1.00620000 1.00631000 1.00627100 0.00012255 17 1520818440 2018.03.12 01:34 1.00622000 1.00620000 1.00618000 1.00623000 1.00626423 0.00012241 21 1520818500 2018.03.12 01:35 1.00624000 1.00628000 1.00619000 1.00630000 1.00626574 0.00012072 26 1520818560 2018.03.12 01:36 1.00626000 1.00628000 1.00626000 1.00630000 1.00626709 0.00011680 13 1520818620 2018.03.12 01:37 1.00628000 1.00618000 1.00617000 1.00628000 1.00625880 0.00012186 11 1520818680 2018.03.12 01:38 1.00620000 1.00620000 1.00620000 1.00620000 1.00625320 0.00012530 1 1520818740 2018.03.12 01:39 1.00621000 1.00626000 1.00621000 1.00626000 1.00625385 0.00012187 9 1520818800 2018.03.12 01:40 1.00628000 1.00629000 1.00627000 1.00631000 1.00625729 0.00012002 9 1520818860 2018.03.12 01:41 1.00634000 1.00649000 1.00634000 1.00655000 1.00627945 0.00011550 24 1520818920 2018.03.12 01:42 1.00651000 1.00633000 1.00632000 1.00653000 1.00628427 0.00010980 30 1520818980 2018.03.12 01:43 1.00634000 1.00637000 1.00628000 1.00638000 1.00629243 0.00009792 18 1520819040 2018.03.12 01:44 1.00636000 1.00626000 1.00623000 1.00636000 1.00628934 0.00008711 19 1520819100 2018.03.12 01:45 1.00625000 1.00624000 1.00623000 1.00625000 1.00628464 0.00008345 9 1520819160 2018.03.12 01:46 1.00623000 1.00625000 1.00623000 1.00625000 1.00628134 0.00008008 4 1520819220 2018.03.12 01:47 1.00627000 1.00615000 1.00615000 1.00627000 1.00626884 0.00008427 10 1520819280 2018.03.12 01:48 1.00617000 1.00642000 1.00617000 1.00642000 1.00628323 0.00008429 21 1520819340 2018.03.12 01:49 1.00642000 1.00648000 1.00640000 1.00650000 1.00630197 0.00009180 23 1520819400 2018.03.12 01:50 1.00648000 1.00644000 1.00644000 1.00649000 1.00631512 0.00009895 15 1520819460 2018.03.12 01:51 1.00644000 1.00635000 1.00635000 1.00646000 1.00631844 0.00009805 13 1520819520 2018.03.12 01:52 1.00635000 1.00646000 1.00635000 1.00646000 1.00633192 0.00010407 10 1520819580 2018.03.12 01:53 1.00646000 1.00645000 1.00645000 1.00647000 1.00634317 0.00010735 6 1520819640 2018.03.12 01:54 1.00644000 1.00627000 1.00621000 1.00644000 1.00633620 0.00010260 29 1520819700 2018.03.12 01:55 1.00626000 1.00634000 1.00626000 1.00637000 1.00633656 0.00010187 38 1520819760 2018.03.12 01:56 1.00635000 1.00644000 1.00635000 1.00647000 1.00634641 0.00010445 38 1520819820 2018.03.12 01:57 1.00643000 1.00651000 1.00635000 1.00654000 1.00636199 0.00010485 60 1520819880 2018.03.12 01:58 1.00652000 1.00649000 1.00647000 1.00658000 1.00637418 0.00010290 56 1520819940 2018.03.12 01:59 1.00649000 1.00651000 1.00649000 1.00662000 1.00638712 0.00010466 67 1520820000 2018.03.12 02:00 1.00650000 1.00647000 1.00646000 1.00654000 1.00639501 0.00010443 46 1520820060 2018.03.12 02:01 1.00646000 1.00658000 1.00639000 1.00664000 1.00641263 0.00011240 105 1520820120 2018.03.12 02:02 1.00660000 1.00665000 1.00660000 1.00666000 1.00643524 0.00012609 64 1520820180 2018.03.12 02:03 1.00664000 1.00684000 1.00662000 1.00684000 1.00647379 0.00016052 76 1520820240 2018.03.12 02:04 1.00684000 1.00677000 1.00669000 1.00685000 1.00650200 0.00017233 57 1520820300 2018.03.12 02:05 1.00679000 1.00682000 1.00675000 1.00690000 1.00653228 0.00018248 109 1520820360 2018.03.12 02:06 1.00681000 1.00698000 1.00676000 1.00698000 1.00657492 0.00020522 42 1520820420 2018.03.12 02:07 1.00698000 1.00695000 1.00688000 1.00698000 1.00661064 0.00020590 20 1520820480 2018.03.12 02:08 1.00695000 1.00698000 1.00693000 1.00704000 1.00664582 0.00022396 34 1520820540 2018.03.12 02:09 1.00699000 1.00694000 1.00691000 1.00701000 1.00667384 0.00023620 19 1520820600 2018.03.12 02:10 1.00694000 1.00695000 1.00692000 1.00699000 1.00670014 0.00024387 37 1520820660 2018.03.12 02:11 1.00696000 1.00703000 1.00694000 1.00703000 1.00673155 0.00024813 16 1520820720 2018.03.12 02:12 1.00703000 1.00703000 1.00701000 1.00706000 1.00675998 0.00025483 21 1520820780 2018.03.12 02:13 1.00703000 1.00703000 1.00697000 1.00703000 1.00678569 0.00025697 25 1520820840 2018.03.12 02:14 1.00704000 1.00702000 1.00700000 1.00704000 1.00680801 0.00023840 17 1520820900 2018.03.12 02:15 1.00703000 1.00702000 1.00702000 1.00711000 1.00682820 0.00022100 26 1520820960 2018.03.12 02:16 1.00702000 1.00711000 1.00701000 1.00712000 1.00685504 0.00021374 25 1520821020 2018.03.12 02:17 1.00712000 1.00723000 1.00710000 1.00723000 1.00689075 0.00021673 92 1520821080 2018.03.12 02:18 1.00724000 1.00725000 1.00719000 1.00738000 1.00692496 0.00021303 51 1520821140 2018.03.12 02:19 1.00723000 1.00722000 1.00722000 1.00728000 1.00695306 0.00020217 23 1520821200 2018.03.12 02:20 1.00726000 1.00725000 1.00725000 1.00728000 1.00698134 0.00018097 14 1520821260 2018.03.12 02:21 1.00725000 1.00722000 1.00716000 1.00726000 1.00700407 0.00016295 19 1520821320 2018.03.12 02:22 1.00721000 1.00720000 1.00720000 1.00721000 1.00702273 0.00014539 9 1520821380 2018.03.12 02:23 1.00721000 1.00723000 1.00720000 1.00723000 1.00704247 0.00014309 8 1520821440 2018.03.12 02:24 1.00721000 1.00720000 1.00720000 1.00728000 1.00705747 0.00013043 38 1520821500 2018.03.12 02:25 1.00721000 1.00712000 1.00712000 1.00725000 1.00706343 0.00011807 25 1520821560 2018.03.12 02:26 1.00710000 1.00727000 1.00710000 1.00727000 1.00708310 0.00011909 19 1520821620 2018.03.12 02:27 1.00727000 1.00736000 1.00727000 1.00737000 1.00710947 0.00012327 33 1520821680 2018.03.12 02:28 1.00736000 1.00730000 1.00730000 1.00740000 1.00712762 0.00012274 30 1520821740 2018.03.12 02:29 1.00730000 1.00731000 1.00730000 1.00731000 1.00714499 0.00011784 4 1520821800 2018.03.12 02:30 1.00731000 1.00723000 1.00723000 1.00733000 1.00715308 0.00010872 18 1520821860 2018.03.12 02:31 1.00724000 1.00734000 1.00722000 1.00744000 1.00717089 0.00010753 51 1520821920 2018.03.12 02:32 1.00731000 1.00752000 1.00730000 1.00756000 1.00720413 0.00012002 43 1520821980 2018.03.12 02:33 1.00753000 1.00753000 1.00752000 1.00765000 1.00723517 0.00012857 32 1520822040 2018.03.12 02:34 1.00754000 1.00752000 1.00752000 1.00762000 1.00726230 0.00013053 34 1520822100 2018.03.12 02:35 1.00754000 1.00751000 1.00744000 1.00757000 1.00728589 0.00012703 30 1520822160 2018.03.12 02:36 1.00751000 1.00741000 1.00739000 1.00751000 1.00729771 0.00012209 60 1520822220 2018.03.12 02:37 1.00742000 1.00742000 1.00741000 1.00747000 1.00730935 0.00012259 22 1520822280 2018.03.12 02:38 1.00742000 1.00741000 1.00740000 1.00745000 1.00731894 0.00012282 17 1520822340 2018.03.12 02:39 1.00741000 1.00745000 1.00741000 1.00750000 1.00733142 0.00012282 21 1520822400 2018.03.12 02:40 1.00745000 1.00757000 1.00745000 1.00759000 1.00735414 0.00013037 30 1520822460 2018.03.12 02:41 1.00757000 1.00767000 1.00752000 1.00771000 1.00738422 0.00014327 76 1520822520 2018.03.12 02:42 1.00765000 1.00753000 1.00753000 1.00765000 1.00739811 0.00014066 28 1520822580 2018.03.12 02:43 1.00753000 1.00766000 1.00753000 1.00770000 1.00742305 0.00014665 66 1520822640 2018.03.12 02:44 1.00766000 1.00767000 1.00765000 1.00770000 1.00744657 0.00014773 71 1520822700 2018.03.12 02:45 1.00767000 1.00756000 1.00752000 1.00773000 1.00745737 0.00013007 64 1520822760 2018.03.12 02:46 1.00755000 1.00755000 1.00748000 1.00758000 1.00746619 0.00012386 42 1520822820 2018.03.12 02:47 1.00754000 1.00749000 1.00748000 1.00755000 1.00746846 0.00012139 17 1520822880 2018.03.12 02:48 1.00749000 1.00750000 1.00747000 1.00752000 1.00747146 0.00011503 55 1520822940 2018.03.12 02:49 1.00751000 1.00751000 1.00750000 1.00755000 1.00747513 0.00010857 13 1520823000 2018.03.12 02:50 1.00751000 1.00752000 1.00750000 1.00753000 1.00747941 0.00009243 7 1520823060 2018.03.12 02:51 1.00750000 1.00759000 1.00750000 1.00762000 1.00748994 0.00008509 21 1520823120 2018.03.12 02:52 1.00759000 1.00771000 1.00759000 1.00776000 1.00751090 0.00008944 32 1520823180 2018.03.12 02:53 1.00770000 1.00773000 1.00763000 1.00774000 1.00753177 0.00009605 97 1520823240 2018.03.12 02:54 1.00773000 1.00768000 1.00763000 1.00773000 1.00754588 0.00009902 22 1520823300 2018.03.12 02:55 1.00768000 1.00759000 1.00754000 1.00772000 1.00755008 0.00009863 115 1520823360 2018.03.12 02:56 1.00759000 1.00740000 1.00739000 1.00760000 1.00753579 0.00010186 89 1520823420 2018.03.12 02:57 1.00740000 1.00736000 1.00726000 1.00741000 1.00751905 0.00011071 54 1520823480 2018.03.12 02:58 1.00736000 1.00732000 1.00730000 1.00737000 1.00750009 0.00012365 29 1520823540 2018.03.12 02:59 1.00732000 1.00719000 1.00715000 1.00735000 1.00747056 0.00015232 49 1520823600 2018.03.12 03:00 1.00717000 1.00722000 1.00717000 1.00730000 1.00744670 0.00016999 58 1520823660 2018.03.12 03:01 1.00722000 1.00749000 1.00719000 1.00757000 1.00745082 0.00016113 101 1520823720 2018.03.12 03:02 1.00748000 1.00745000 1.00739000 1.00748000 1.00745074 0.00016018 49 1520823780 2018.03.12 03:03 1.00745000 1.00740000 1.00740000 1.00749000 1.00744591 0.00015512 42 1520823840 2018.03.12 03:04 1.00740000 1.00713000 1.00713000 1.00740000 1.00741582 0.00016990 77 1520823900 2018.03.12 03:05 1.00713000 1.00705000 1.00697000 1.00713000 1.00738098 0.00019415 111 1520823960 2018.03.12 03:06 1.00705000 1.00707000 1.00692000 1.00707000 1.00735137 0.00021045 94 1520824020 2018.03.12 03:07 1.00706000 1.00710000 1.00701000 1.00710000 1.00732743 0.00022229 60 1520824080 2018.03.12 03:08 1.00710000 1.00710000 1.00702000 1.00711000 1.00730577 0.00023082 70 1520824140 2018.03.12 03:09 1.00708000 1.00708000 1.00706000 1.00708000 1.00728426 0.00023769 32 1520824200 2018.03.12 03:10 1.00706000 1.00712000 1.00706000 1.00730000 1.00726862 0.00023879 112 1520824260 2018.03.12 03:11 1.00713000 1.00718000 1.00713000 1.00718000 1.00726018 0.00023057 26 1520824320 2018.03.12 03:12 1.00718000 1.00710000 1.00708000 1.00718000 1.00724493 0.00021310 34 1520824380 2018.03.12 03:13 1.00710000 1.00714000 1.00710000 1.00719000 1.00723493 0.00018593 48 1520824440 2018.03.12 03:14 1.00715000 1.00704000 1.00701000 1.00718000 1.00721637 0.00016308 67 1520824500 2018.03.12 03:15 1.00704000 1.00720000 1.00698000 1.00720000 1.00721481 0.00014001 113 1520824560 2018.03.12 03:16 1.00719000 1.00705000 1.00705000 1.00724000 1.00719911 0.00013674 76 1520824620 2018.03.12 03:17 1.00705000 1.00714000 1.00705000 1.00715000 1.00719348 0.00013182 75 1520824680 2018.03.12 03:18 1.00716000 1.00717000 1.00712000 1.00725000 1.00719125 0.00012849 90 1520824740 2018.03.12 03:19 1.00718000 1.00698000 1.00698000 1.00718000 1.00717113 0.00013382 52 1520824800 2018.03.12 03:20 1.00698000 1.00690000 1.00688000 1.00703000 1.00714531 0.00014407 72 1520824860 2018.03.12 03:21 1.00690000 1.00693000 1.00689000 1.00695000 1.00712480 0.00012795 46 1520824920 2018.03.12 03:22 1.00693000 1.00683000 1.00681000 1.00693000 1.00709672 0.00011837 33 1520824980 2018.03.12 03:23 1.00683000 1.00695000 1.00680000 1.00700000 1.00708275 0.00009870 106 1520825040 2018.03.12 03:24 1.00696000 1.00691000 1.00687000 1.00699000 1.00706630 0.00010188 45 1520825100 2018.03.12 03:25 1.00690000 1.00692000 1.00684000 1.00696000 1.00705236 0.00010513 46 1520825160 2018.03.12 03:26 1.00690000 1.00680000 1.00678000 1.00690000 1.00702833 0.00011756 50 1520825220 2018.03.12 03:27 1.00680000 1.00682000 1.00679000 1.00695000 1.00700849 0.00012537 44 1520825280 2018.03.12 03:28 1.00681000 1.00675000 1.00672000 1.00682000 1.00698387 0.00013730 45 1520825340 2018.03.12 03:29 1.00670000 1.00665000 1.00661000 1.00670000 1.00695207 0.00015705 46 1520825400 2018.03.12 03:30 1.00665000 1.00677000 1.00665000 1.00678000 1.00693473 0.00015981 19 1520825460 2018.03.12 03:31 1.00678000 1.00676000 1.00676000 1.00678000 1.00691809 0.00015661 4 1520825520 2018.03.12 03:32 1.00677000 1.00677000 1.00676000 1.00677000 1.00690399 0.00015600 4 1520825580 2018.03.12 03:33 1.00678000 1.00683000 1.00670000 1.00684000 1.00689694 0.00014811 22 1520825640 2018.03.12 03:34 1.00684000 1.00693000 1.00678000 1.00694000 1.00690009 0.00014470 62 1520825700 2018.03.12 03:35 1.00693000 1.00693000 1.00693000 1.00703000 1.00690294 0.00012867 43 1520825760 2018.03.12 03:36 1.00693000 1.00690000 1.00683000 1.00693000 1.00690266 0.00012435 41 1520825820 2018.03.12 03:37 1.00690000 1.00700000 1.00687000 1.00701000 1.00691193 0.00011713 39 1520825880 2018.03.12 03:38 1.00701000 1.00704000 1.00700000 1.00704000 1.00692413 0.00011143 23 1520825940 2018.03.12 03:39 1.00702000 1.00713000 1.00701000 1.00715000 1.00694373 0.00012904 63 1520826000 2018.03.12 03:40 1.00714000 1.00712000 1.00712000 1.00724000 1.00696052 0.00014247 34 1520826060 2018.03.12 03:41 1.00711000 1.00714000 1.00711000 1.00721000 1.00697761 0.00015591 51 1520826120 2018.03.12 03:42 1.00712000 1.00725000 1.00712000 1.00727000 1.00700356 0.00017512 61 1520826180 2018.03.12 03:43 1.00726000 1.00735000 1.00721000 1.00735000 1.00703655 0.00020471 106 1520826240 2018.03.12 03:44 1.00735000 1.00723000 1.00715000 1.00736000 1.00705497 0.00021527 49 1520826300 2018.03.12 03:45 1.00724000 1.00713000 1.00713000 1.00724000 1.00706212 0.00021690 35 1520826360 2018.03.12 03:46 1.00714000 1.00700000 1.00698000 1.00714000 1.00705620 0.00020690 45 1520826420 2018.03.12 03:47 1.00702000 1.00698000 1.00697000 1.00709000 1.00704895 0.00019824 72 1520826480 2018.03.12 03:48 1.00697000 1.00698000 1.00697000 1.00702000 1.00704238 0.00018546 27 1520826540 2018.03.12 03:49 1.00698000 1.00701000 1.00691000 1.00705000 1.00703930 0.00016302 76 1520826600 2018.03.12 03:50 1.00701000 1.00699000 1.00693000 1.00701000 1.00703460 0.00015148 37 1520826660 2018.03.12 03:51 1.00700000 1.00703000 1.00698000 1.00703000 1.00703416 0.00013849 17 1520826720 2018.03.12 03:52 1.00704000 1.00711000 1.00704000 1.00713000 1.00704139 0.00012547 16 1520826780 2018.03.12 03:53 1.00712000 1.00721000 1.00712000 1.00721000 1.00705744 0.00011905 31 1520826840 2018.03.12 03:54 1.00721000 1.00692000 1.00692000 1.00724000 1.00704435 0.00012195 142 1520826900 2018.03.12 03:55 1.00693000 1.00692000 1.00673000 1.00693000 1.00703251 0.00012564 104 1520826960 2018.03.12 03:56 1.00691000 1.00679000 1.00679000 1.00691000 1.00700941 0.00014125 72 1520827020 2018.03.12 03:57 1.00680000 1.00670000 1.00668000 1.00680000 1.00697995 0.00016758 57 1520827080 2018.03.12 03:58 1.00670000 1.00673000 1.00670000 1.00682000 1.00695614 0.00018510 44 1520827140 2018.03.12 03:59 1.00673000 1.00677000 1.00669000 1.00678000 1.00693841 0.00019233 39 1520827200 2018.03.12 04:00 1.00677000 1.00677000 1.00671000 1.00681000 1.00692237 0.00019751 70 1520827260 2018.03.12 04:01 1.00675000 1.00698000 1.00675000 1.00705000 1.00692786 0.00018991 149 1520827320 2018.03.12 04:02 1.00697000 1.00679000 1.00679000 1.00698000 1.00691473 0.00018192 94 1520827380 2018.03.12 04:03 1.00678000 1.00676000 1.00673000 1.00680000 1.00690000 0.00016056 65 1520827440 2018.03.12 04:04 1.00676000 1.00685000 1.00676000 1.00685000 1.00689524 0.00014382 61 1520827500 2018.03.12 04:05 1.00685000 1.00643000 1.00635000 1.00685000 1.00685093 0.00017290 153 1520827560 2018.03.12 04:06 1.00643000 1.00663000 1.00643000 1.00666000 1.00682989 0.00017990 119 1520827620 2018.03.12 04:07 1.00664000 1.00665000 1.00660000 1.00679000 1.00681275 0.00018404 77 1520827680 2018.03.12 04:08 1.00666000 1.00655000 1.00655000 1.00666000 1.00678773 0.00019336 60 1520827740 2018.03.12 04:09 1.00656000 1.00669000 1.00655000 1.00670000 1.00677842 0.00018964 79 1520827800 2018.03.12 04:10 1.00668000 1.00674000 1.00667000 1.00677000 1.00677476 0.00018433 27 1520827860 2018.03.12 04:11 1.00674000 1.00670000 1.00667000 1.00674000 1.00676764 0.00017660 47 1520827920 2018.03.12 04:12 1.00670000 1.00656000 1.00656000 1.00674000 1.00674787 0.00016569 48 1520827980 2018.03.12 04:13 1.00659000 1.00655000 1.00654000 1.00662000 1.00672902 0.00013487 49 1520828040 2018.03.12 04:14 1.00654000 1.00659000 1.00652000 1.00664000 1.00671578 0.00013014 71 1520828100 2018.03.12 04:15 1.00659000 1.00658000 1.00656000 1.00664000 1.00670285 0.00012364 43 1520828160 2018.03.12 04:16 1.00658000 1.00664000 1.00656000 1.00664000 1.00669687 0.00012208 19 1520828220 2018.03.12 04:17 1.00664000 1.00666000 1.00661000 1.00669000 1.00669335 0.00012195 56 1520828280 2018.03.12 04:18 1.00663000 1.00666000 1.00663000 1.00671000 1.00669018 0.00012153 44 1520828340 2018.03.12 04:19 1.00666000 1.00680000 1.00663000 1.00685000 1.00670064 0.00012409 80 1520828400 2018.03.12 04:20 1.00682000 1.00679000 1.00664000 1.00690000 1.00670915 0.00012641 133 1520828460 2018.03.12 04:21 1.00676000 1.00661000 1.00659000 1.00676000 1.00669970 0.00010951 68 1520828520 2018.03.12 04:22 1.00660000 1.00672000 1.00660000 1.00681000 1.00670164 0.00010849 91 1520828580 2018.03.12 04:23 1.00673000 1.00688000 1.00672000 1.00690000 1.00671862 0.00012148 59 1520828640 2018.03.12 04:24 1.00690000 1.00681000 1.00681000 1.00690000 1.00672733 0.00012399 54 1520828700 2018.03.12 04:25 1.00682000 1.00688000 1.00680000 1.00693000 1.00674187 0.00011652 84 1520828760 2018.03.12 04:26 1.00690000 1.00686000 1.00686000 1.00695000 1.00675312 0.00012168 37 1520828820 2018.03.12 04:27 1.00685000 1.00690000 1.00685000 1.00692000 1.00676711 0.00012961 44 1520828880 2018.03.12 04:28 1.00690000 1.00709000 1.00687000 1.00710000 1.00679786 0.00015014 62 1520828940 2018.03.12 04:29 1.00710000 1.00694000 1.00693000 1.00712000 1.00681140 0.00015654 96 1520829000 2018.03.12 04:30 1.00695000 1.00696000 1.00682000 1.00706000 1.00682555 0.00016443 112 1520829060 2018.03.12 04:31 1.00695000 1.00702000 1.00695000 1.00709000 1.00684407 0.00017423 85 1520829120 2018.03.12 04:32 1.00702000 1.00699000 1.00699000 1.00704000 1.00685797 0.00017000 72 1520829180 2018.03.12 04:33 1.00700000 1.00702000 1.00698000 1.00708000 1.00687340 0.00016396 93 1520829240 2018.03.12 04:34 1.00701000 1.00705000 1.00699000 1.00705000 1.00689022 0.00016041 45 1520829300 2018.03.12 04:35 1.00705000 1.00683000 1.00678000 1.00705000 1.00688448 0.00014400 67 1520829360 2018.03.12 04:36 1.00684000 1.00680000 1.00680000 1.00691000 1.00687644 0.00013353 44 1520829420 2018.03.12 04:37 1.00681000 1.00697000 1.00680000 1.00699000 1.00688535 0.00012633 59 1520829480 2018.03.12 04:38 1.00699000 1.00709000 1.00699000 1.00712000 1.00690484 0.00012371 71 1520829540 2018.03.12 04:39 1.00710000 1.00723000 1.00709000 1.00724000 1.00693581 0.00014120 71 1520829600 2018.03.12 04:40 1.00722000 1.00726000 1.00718000 1.00726000 1.00696668 0.00015647 68 1520829660 2018.03.12 04:41 1.00726000 1.00728000 1.00724000 1.00733000 1.00699652 0.00015227 70 1520829720 2018.03.12 04:42 1.00727000 1.00727000 1.00722000 1.00731000 1.00702257 0.00015252 49 1520829780 2018.03.12 04:43 1.00727000 1.00718000 1.00718000 1.00727000 1.00703756 0.00015408 29 1520829840 2018.03.12 04:44 1.00719000 1.00711000 1.00707000 1.00719000 1.00704446 0.00014655 61 1520829900 2018.03.12 04:45 1.00710000 1.00710000 1.00703000 1.00712000 1.00704975 0.00014239 34 1520829960 2018.03.12 04:46 1.00710000 1.00700000 1.00699000 1.00710000 1.00704501 0.00013662 133 1520830020 2018.03.12 04:47 1.00700000 1.00706000 1.00700000 1.00707000 1.00704644 0.00013258 62 1520830080 2018.03.12 04:48 1.00707000 1.00696000 1.00685000 1.00709000 1.00703821 0.00013446 75 1520830140 2018.03.12 04:49 1.00696000 1.00699000 1.00691000 1.00700000 1.00703362 0.00013387 48 1520830200 2018.03.12 04:50 1.00699000 1.00708000 1.00697000 1.00710000 1.00703803 0.00013231 53 1520830260 2018.03.12 04:51 1.00708000 1.00700000 1.00700000 1.00711000 1.00703441 0.00013326 76 1520830320 2018.03.12 04:52 1.00700000 1.00704000 1.00699000 1.00711000 1.00703494 0.00013277 51 1520830380 2018.03.12 04:53 1.00704000 1.00699000 1.00696000 1.00706000 1.00703066 0.00013413 48 1520830440 2018.03.12 04:54 1.00699000 1.00714000 1.00694000 1.00715000 1.00704108 0.00013371 72 1520830500 2018.03.12 04:55 1.00715000 1.00739000 1.00715000 1.00740000 1.00707431 0.00013830 122 1520830560 2018.03.12 04:56 1.00739000 1.00745000 1.00735000 1.00748000 1.00711009 0.00014054 103 1520830620 2018.03.12 04:57 1.00745000 1.00742000 1.00742000 1.00745000 1.00713960 0.00014822 18 1520830680 2018.03.12 04:58 1.00742000 1.00741000 1.00737000 1.00744000 1.00716535 0.00015717 44 1520830740 2018.03.12 04:59 1.00741000 1.00747000 1.00730000 1.00751000 1.00719437 0.00017066 74 1520830800 2018.03.12 05:00 1.00746000 1.00765000 1.00739000 1.00767000 1.00723776 0.00020181 95 1520830860 2018.03.12 05:01 1.00765000 1.00747000 1.00735000 1.00770000 1.00725988 0.00021236 169 1520830920 2018.03.12 05:02 1.00748000 1.00740000 1.00740000 1.00752000 1.00727322 0.00021780 62 1520830980 2018.03.12 05:03 1.00741000 1.00727000 1.00727000 1.00743000 1.00727292 0.00021673 75 1520831040 2018.03.12 05:04 1.00726000 1.00727000 1.00717000 1.00737000 1.00727264 0.00021359 95 1520831100 2018.03.12 05:05 1.00726000 1.00723000 1.00722000 1.00728000 1.00726858 0.00020959 27 1520831160 2018.03.12 05:06 1.00723000 1.00707000 1.00706000 1.00723000 1.00724967 0.00020370 67 1520831220 2018.03.12 05:07 1.00707000 1.00711000 1.00705000 1.00720000 1.00723636 0.00020150 89 1520831280 2018.03.12 05:08 1.00711000 1.00718000 1.00706000 1.00721000 1.00723100 0.00019270 99 1520831340 2018.03.12 05:09 1.00717000 1.00704000 1.00702000 1.00718000 1.00721281 0.00019293 47 1520831400 2018.03.12 05:10 1.00704000 1.00695000 1.00694000 1.00704000 1.00718778 0.00020532 31 1520831460 2018.03.12 05:11 1.00695000 1.00706000 1.00694000 1.00708000 1.00717561 0.00020708 100 1520831520 2018.03.12 05:12 1.00706000 1.00715000 1.00703000 1.00719000 1.00717317 0.00020590 115 1520831580 2018.03.12 05:13 1.00717000 1.00717000 1.00712000 1.00719000 1.00717287 0.00020192 57 1520831640 2018.03.12 05:14 1.00717000 1.00723000 1.00714000 1.00726000 1.00717831 0.00019965 66 1520831700 2018.03.12 05:15 1.00721000 1.00717000 1.00712000 1.00722000 1.00717752 0.00019430 63 1520831760 2018.03.12 05:16 1.00717000 1.00723000 1.00716000 1.00723000 1.00718252 0.00018303 28 1520831820 2018.03.12 05:17 1.00725000 1.00724000 1.00722000 1.00730000 1.00718799 0.00017397 48 1520831880 2018.03.12 05:18 1.00724000 1.00726000 1.00723000 1.00733000 1.00719485 0.00016588 77 1520831940 2018.03.12 05:19 1.00726000 1.00726000 1.00722000 1.00728000 1.00720105 0.00015383 35 1520832000 2018.03.12 05:20 1.00725000 1.00727000 1.00724000 1.00731000 1.00720762 0.00011773 28 1520832060 2018.03.12 05:21 1.00731000 1.00730000 1.00729000 1.00737000 1.00721642 0.00010573 56 1520832120 2018.03.12 05:22 1.00730000 1.00731000 1.00729000 1.00732000 1.00722533 0.00010251 33 1520832180 2018.03.12 05:23 1.00731000 1.00732000 1.00728000 1.00732000 1.00723435 0.00010751 22 1520832240 2018.03.12 05:24 1.00733000 1.00736000 1.00731000 1.00742000 1.00724631 0.00011557 27 1520832300 2018.03.12 05:25 1.00737000 1.00743000 1.00737000 1.00746000 1.00726381 0.00012948 35 1520832360 2018.03.12 05:26 1.00742000 1.00740000 1.00739000 1.00746000 1.00727678 0.00013064 43 1520832420 2018.03.12 05:27 1.00739000 1.00728000 1.00728000 1.00742000 1.00727709 0.00012532 93 1520832480 2018.03.12 05:28 1.00727000 1.00725000 1.00723000 1.00729000 1.00727451 0.00012270 39 1520832540 2018.03.12 05:29 1.00725000 1.00734000 1.00720000 1.00735000 1.00728074 0.00011348 74 1520832600 2018.03.12 05:30 1.00734000 1.00730000 1.00726000 1.00739000 1.00728258 0.00008649 80 1520832660 2018.03.12 05:31 1.00730000 1.00717000 1.00714000 1.00730000 1.00727186 0.00007434 57 1520832720 2018.03.12 05:32 1.00718000 1.00729000 1.00717000 1.00729000 1.00727358 0.00006913 47 1520832780 2018.03.12 05:33 1.00726000 1.00731000 1.00721000 1.00736000 1.00727705 0.00006507 64 1520832840 2018.03.12 05:34 1.00729000 1.00727000 1.00722000 1.00732000 1.00727638 0.00006435 57 1520832900 2018.03.12 05:35 1.00729000 1.00726000 1.00725000 1.00734000 1.00727482 0.00006034 63 1520832960 2018.03.12 05:36 1.00725000 1.00724000 1.00723000 1.00732000 1.00727150 0.00006110 77 1520833020 2018.03.12 05:37 1.00723000 1.00708000 1.00704000 1.00728000 1.00725327 0.00007964 115 1520833080 2018.03.12 05:38 1.00709000 1.00715000 1.00709000 1.00719000 1.00724343 0.00008652 119 1520833140 2018.03.12 05:39 1.00715000 1.00717000 1.00715000 1.00718000 1.00723644 0.00009073 64 1520833200 2018.03.12 05:40 1.00719000 1.00736000 1.00715000 1.00737000 1.00724821 0.00008980 135 1520833260 2018.03.12 05:41 1.00736000 1.00733000 1.00727000 1.00736000 1.00725600 0.00008840 55 1520833320 2018.03.12 05:42 1.00733000 1.00723000 1.00723000 1.00733000 1.00725352 0.00008839 22 1520833380 2018.03.12 05:43 1.00723000 1.00724000 1.00721000 1.00729000 1.00725223 0.00008748 54 1520833440 2018.03.12 05:44 1.00725000 1.00732000 1.00724000 1.00735000 1.00725869 0.00008427 28 1520833500 2018.03.12 05:45 1.00733000 1.00714000 1.00711000 1.00734000 1.00724738 0.00008010 56 1520833560 2018.03.12 05:46 1.00714000 1.00710000 1.00702000 1.00714000 1.00723335 0.00007981 31 1520833620 2018.03.12 05:47 1.00711000 1.00715000 1.00711000 1.00717000 1.00722541 0.00008184 38 1520833680 2018.03.12 05:48 1.00714000 1.00714000 1.00709000 1.00717000 1.00721727 0.00008464 39 1520833740 2018.03.12 05:49 1.00714000 1.00705000 1.00701000 1.00714000 1.00720134 0.00008940 57 1520833800 2018.03.12 05:50 1.00706000 1.00708000 1.00704000 1.00714000 1.00718979 0.00009185 57 1520833860 2018.03.12 05:51 1.00707000 1.00709000 1.00707000 1.00710000 1.00718028 0.00009591 21 1520833920 2018.03.12 05:52 1.00708000 1.00703000 1.00700000 1.00709000 1.00716597 0.00010061 28 1520833980 2018.03.12 05:53 1.00702000 1.00694000 1.00692000 1.00702000 1.00714445 0.00011050 99 1520834040 2018.03.12 05:54 1.00694000 1.00704000 1.00693000 1.00705000 1.00713450 0.00011098 32 1520834100 2018.03.12 05:55 1.00705000 1.00695000 1.00689000 1.00706000 1.00711693 0.00011742 78 1520834160 2018.03.12 05:56 1.00695000 1.00702000 1.00692000 1.00704000 1.00710770 0.00011762 49 1520834220 2018.03.12 05:57 1.00702000 1.00701000 1.00697000 1.00703000 1.00709839 0.00012132 52 1520834280 2018.03.12 05:58 1.00700000 1.00690000 1.00687000 1.00700000 1.00707950 0.00013236 59 1520834340 2018.03.12 05:59 1.00690000 1.00694000 1.00686000 1.00697000 1.00706621 0.00013742 70 1520834400 2018.03.12 06:00 1.00694000 1.00701000 1.00693000 1.00703000 1.00706086 0.00012232 261 1520834460 2018.03.12 06:01 1.00701000 1.00698000 1.00691000 1.00701000 1.00705316 0.00010879 134 1520834520 2018.03.12 06:02 1.00698000 1.00689000 1.00689000 1.00702000 1.00703762 0.00010853 77 1520834580 2018.03.12 06:03 1.00689000 1.00686000 1.00686000 1.00695000 1.00702070 0.00010679 25 1520834640 2018.03.12 06:04 1.00686000 1.00687000 1.00685000 1.00688000 1.00700635 0.00008913 22 1520834700 2018.03.12 06:05 1.00689000 1.00690000 1.00687000 1.00695000 1.00699622 0.00008684 99 1520834760 2018.03.12 06:06 1.00690000 1.00686000 1.00683000 1.00695000 1.00698325 0.00008843 61 1520834820 2018.03.12 06:07 1.00685000 1.00699000 1.00685000 1.00699000 1.00698389 0.00008025 24 1520834880 2018.03.12 06:08 1.00700000 1.00696000 1.00695000 1.00709000 1.00698162 0.00007201 49 1520834940 2018.03.12 06:09 1.00693000 1.00694000 1.00690000 1.00697000 1.00697765 0.00007004 56 1520835000 2018.03.12 06:10 1.00697000 1.00691000 1.00691000 1.00698000 1.00697121 0.00006598 23 1520835060 2018.03.12 06:11 1.00692000 1.00689000 1.00689000 1.00694000 1.00696348 0.00006021 23 1520835120 2018.03.12 06:12 1.00690000 1.00698000 1.00690000 1.00699000 1.00696505 0.00005905 44 1520835180 2018.03.12 06:13 1.00698000 1.00705000 1.00698000 1.00707000 1.00697314 0.00006455 114 1520835240 2018.03.12 06:14 1.00704000 1.00704000 1.00704000 1.00705000 1.00697951 0.00006733 197 1520835300 2018.03.12 06:15 1.00704000 1.00699000 1.00698000 1.00707000 1.00698051 0.00006750 132 1520835360 2018.03.12 06:16 1.00700000 1.00696000 1.00694000 1.00704000 1.00697855 0.00006611 64 1520835420 2018.03.12 06:17 1.00697000 1.00699000 1.00696000 1.00700000 1.00697964 0.00006634 17 1520835480 2018.03.12 06:18 1.00699000 1.00694000 1.00687000 1.00699000 1.00697587 0.00006272 58 1520835540 2018.03.12 06:19 1.00692000 1.00696000 1.00691000 1.00699000 1.00697436 0.00006165 23 1520835600 2018.03.12 06:20 1.00696000 1.00696000 1.00690000 1.00697000 1.00697299 0.00006060 40 1520835660 2018.03.12 06:21 1.00696000 1.00696000 1.00692000 1.00700000 1.00697175 0.00006009 53 1520835720 2018.03.12 06:22 1.00696000 1.00695000 1.00688000 1.00696000 1.00696968 0.00005662 24 1520835780 2018.03.12 06:23 1.00693000 1.00694000 1.00691000 1.00704000 1.00696685 0.00005056 61 1520835840 2018.03.12 06:24 1.00693000 1.00687000 1.00687000 1.00696000 1.00695763 0.00004866 27 1520835900 2018.03.12 06:25 1.00688000 1.00696000 1.00684000 1.00697000 1.00695786 0.00004694 52 1520835960 2018.03.12 06:26 1.00697000 1.00693000 1.00693000 1.00704000 1.00695520 0.00004211 40 1520836020 2018.03.12 06:27 1.00693000 1.00693000 1.00690000 1.00694000 1.00695280 0.00004186 34 1520836080 2018.03.12 06:28 1.00693000 1.00687000 1.00680000 1.00696000 1.00694492 0.00004611 81 1520836140 2018.03.12 06:29 1.00689000 1.00706000 1.00686000 1.00706000 1.00695588 0.00005140 50 1520836200 2018.03.12 06:30 1.00706000 1.00703000 1.00698000 1.00706000 1.00696294 0.00005255 21 1520836260 2018.03.12 06:31 1.00703000 1.00700000 1.00700000 1.00707000 1.00696647 0.00005037 34 1520836320 2018.03.12 06:32 1.00701000 1.00707000 1.00700000 1.00712000 1.00697633 0.00005506 27 1520836380 2018.03.12 06:33 1.00707000 1.00704000 1.00698000 1.00707000 1.00698239 0.00005520 34 1520836440 2018.03.12 06:34 1.00704000 1.00708000 1.00704000 1.00708000 1.00699169 0.00005992 8 1520836500 2018.03.12 06:35 1.00706000 1.00715000 1.00706000 1.00716000 1.00700676 0.00007313 42 1520836560 2018.03.12 06:36 1.00714000 1.00704000 1.00703000 1.00714000 1.00700993 0.00007370 40 1520836620 2018.03.12 06:37 1.00704000 1.00698000 1.00695000 1.00704000 1.00700708 0.00007300 51 1520836680 2018.03.12 06:38 1.00699000 1.00703000 1.00699000 1.00705000 1.00700926 0.00007216 44 1520836740 2018.03.12 06:39 1.00702000 1.00701000 1.00700000 1.00705000 1.00700933 0.00007133 22 1520836800 2018.03.12 06:40 1.00700000 1.00700000 1.00693000 1.00700000 1.00700844 0.00007033 30 1520836860 2018.03.12 06:41 1.00700000 1.00709000 1.00700000 1.00709000 1.00701621 0.00007300 25 1520836920 2018.03.12 06:42 1.00709000 1.00704000 1.00704000 1.00710000 1.00701848 0.00007204 32 1520836980 2018.03.12 06:43 1.00705000 1.00700000 1.00700000 1.00708000 1.00701672 0.00006977 46 1520837040 2018.03.12 06:44 1.00699000 1.00710000 1.00696000 1.00710000 1.00702465 0.00006436 38 1520837100 2018.03.12 06:45 1.00711000 1.00716000 1.00710000 1.00719000 1.00703754 0.00006974 28 1520837160 2018.03.12 06:46 1.00714000 1.00714000 1.00706000 1.00715000 1.00704730 0.00006956 23 1520837220 2018.03.12 06:47 1.00712000 1.00709000 1.00707000 1.00712000 1.00705136 0.00006515 37 1520837280 2018.03.12 06:48 1.00709000 1.00707000 1.00705000 1.00710000 1.00705314 0.00005092 12 1520837340 2018.03.12 06:49 1.00708000 1.00713000 1.00707000 1.00715000 1.00706046 0.00005294 35 1520837400 2018.03.12 06:50 1.00714000 1.00716000 1.00714000 1.00716000 1.00706994 0.00005639 9 1520837460 2018.03.12 06:51 1.00716000 1.00718000 1.00715000 1.00720000 1.00708042 0.00005901 16 1520837520 2018.03.12 06:52 1.00721000 1.00719000 1.00717000 1.00722000 1.00709086 0.00006412 24 1520837580 2018.03.12 06:53 1.00718000 1.00705000 1.00705000 1.00719000 1.00708697 0.00006349 52 1520837640 2018.03.12 06:54 1.00706000 1.00713000 1.00703000 1.00713000 1.00709106 0.00006432 59 1520837700 2018.03.12 06:55 1.00712000 1.00708000 1.00708000 1.00713000 1.00709001 0.00006289 43 1520837760 2018.03.12 06:56 1.00710000 1.00708000 1.00707000 1.00710000 1.00708906 0.00006187 95 1520837820 2018.03.12 06:57 1.00710000 1.00717000 1.00708000 1.00718000 1.00709677 0.00005940 69 1520837880 2018.03.12 06:58 1.00718000 1.00716000 1.00714000 1.00721000 1.00710279 0.00005903 33 1520837940 2018.03.12 06:59 1.00717000 1.00713000 1.00712000 1.00721000 1.00710538 0.00005544 58 1520838000 2018.03.12 07:00 1.00714000 1.00712000 1.00710000 1.00714000 1.00710677 0.00005008 18 1520838060 2018.03.12 07:01 1.00713000 1.00726000 1.00713000 1.00729000 1.00712137 0.00005862 78 1520838120 2018.03.12 07:02 1.00726000 1.00725000 1.00725000 1.00735000 1.00713362 0.00006173 39 1520838180 2018.03.12 07:03 1.00726000 1.00715000 1.00715000 1.00730000 1.00713518 0.00005397 48 1520838240 2018.03.12 07:04 1.00716000 1.00716000 1.00714000 1.00721000 1.00713754 0.00005339 51 1520838300 2018.03.12 07:05 1.00717000 1.00723000 1.00715000 1.00725000 1.00714635 0.00005633 63 1520838360 2018.03.12 07:06 1.00722000 1.00733000 1.00722000 1.00737000 1.00716384 0.00006947 38 1520838420 2018.03.12 07:07 1.00734000 1.00730000 1.00728000 1.00738000 1.00717681 0.00007469 45 1520838480 2018.03.12 07:08 1.00730000 1.00731000 1.00730000 1.00733000 1.00718949 0.00007755 18 1520838540 2018.03.12 07:09 1.00731000 1.00730000 1.00729000 1.00733000 1.00720002 0.00008130 39 1520838600 2018.03.12 07:10 1.00731000 1.00741000 1.00731000 1.00742000 1.00722001 0.00009568 29 1520838660 2018.03.12 07:11 1.00740000 1.00730000 1.00730000 1.00740000 1.00722763 0.00009836 32 1520838720 2018.03.12 07:12 1.00731000 1.00740000 1.00729000 1.00742000 1.00724405 0.00010835 30 1520838780 2018.03.12 07:13 1.00739000 1.00728000 1.00728000 1.00740000 1.00724747 0.00010024 32 1520838840 2018.03.12 07:14 1.00727000 1.00732000 1.00725000 1.00734000 1.00725438 0.00009906 35 1520838900 2018.03.12 07:15 1.00734000 1.00727000 1.00727000 1.00736000 1.00725587 0.00009127 26 1520838960 2018.03.12 07:16 1.00727000 1.00728000 1.00723000 1.00731000 1.00725817 0.00008256 84 1520839020 2018.03.12 07:17 1.00728000 1.00729000 1.00725000 1.00731000 1.00726120 0.00008038 53 1520839080 2018.03.12 07:18 1.00730000 1.00729000 1.00729000 1.00731000 1.00726394 0.00007717 11 1520839140 2018.03.12 07:19 1.00731000 1.00738000 1.00726000 1.00738000 1.00727499 0.00007393 38 1520839200 2018.03.12 07:20 1.00738000 1.00735000 1.00734000 1.00743000 1.00728214 0.00006587 52 1520839260 2018.03.12 07:21 1.00734000 1.00730000 1.00725000 1.00735000 1.00728384 0.00006549 89 1520839320 2018.03.12 07:22 1.00729000 1.00739000 1.00728000 1.00739000 1.00729395 0.00006731 59 1520839380 2018.03.12 07:23 1.00738000 1.00742000 1.00738000 1.00746000 1.00730595 0.00006258 77 1520839440 2018.03.12 07:24 1.00743000 1.00745000 1.00742000 1.00748000 1.00731967 0.00005845 180 1520839500 2018.03.12 07:25 1.00745000 1.00735000 1.00734000 1.00745000 1.00732256 0.00005454 63 1520839560 2018.03.12 07:26 1.00736000 1.00738000 1.00735000 1.00742000 1.00732803 0.00005470 207 1520839620 2018.03.12 07:27 1.00737000 1.00736000 1.00728000 1.00738000 1.00733108 0.00005414 93 1520839680 2018.03.12 07:28 1.00737000 1.00744000 1.00737000 1.00746000 1.00734145 0.00005709 114 1520839740 2018.03.12 07:29 1.00743000 1.00739000 1.00739000 1.00748000 1.00734607 0.00005666 65 1520839800 2018.03.12 07:30 1.00738000 1.00743000 1.00735000 1.00745000 1.00735407 0.00005747 136 1520839860 2018.03.12 07:31 1.00741000 1.00744000 1.00741000 1.00745000 1.00736225 0.00005906 21 1520839920 2018.03.12 07:32 1.00743000 1.00747000 1.00738000 1.00750000 1.00737251 0.00006377 318 1520839980 2018.03.12 07:33 1.00746000 1.00750000 1.00745000 1.00755000 1.00738465 0.00006737 184 1520840040 2018.03.12 07:34 1.00750000 1.00759000 1.00748000 1.00763000 1.00740421 0.00008167 72 1520840100 2018.03.12 07:35 1.00759000 1.00755000 1.00755000 1.00762000 1.00741810 0.00008410 31 1520840160 2018.03.12 07:36 1.00756000 1.00738000 1.00738000 1.00756000 1.00741447 0.00007828 34 1520840220 2018.03.12 07:37 1.00738000 1.00732000 1.00732000 1.00747000 1.00740547 0.00007604 105 1520840280 2018.03.12 07:38 1.00733000 1.00723000 1.00720000 1.00733000 1.00738876 0.00008337 76 1520840340 2018.03.12 07:39 1.00724000 1.00726000 1.00722000 1.00728000 1.00737650 0.00009057 21 1520840400 2018.03.12 07:40 1.00726000 1.00718000 1.00717000 1.00727000 1.00735778 0.00010493 168 1520840460 2018.03.12 07:41 1.00717000 1.00718000 1.00714000 1.00722000 1.00734085 0.00011683 64 1520840520 2018.03.12 07:42 1.00718000 1.00719000 1.00714000 1.00721000 1.00732648 0.00012597 23 1520840580 2018.03.12 07:43 1.00718000 1.00719000 1.00714000 1.00721000 1.00731349 0.00013231 41 1520840640 2018.03.12 07:44 1.00719000 1.00726000 1.00714000 1.00726000 1.00730839 0.00013100 40 1520840700 2018.03.12 07:45 1.00725000 1.00729000 1.00723000 1.00730000 1.00730664 0.00013132 43 1520840760 2018.03.12 07:46 1.00730000 1.00728000 1.00725000 1.00734000 1.00730410 0.00013123 46 1520840820 2018.03.12 07:47 1.00730000 1.00730000 1.00722000 1.00733000 1.00730371 0.00013075 61 1520840880 2018.03.12 07:48 1.00729000 1.00727000 1.00726000 1.00730000 1.00730050 0.00012820 15 1520840940 2018.03.12 07:49 1.00729000 1.00727000 1.00722000 1.00733000 1.00729760 0.00012750 63 1520841000 2018.03.12 07:50 1.00727000 1.00731000 1.00723000 1.00731000 1.00729878 0.00012381 61 1520841060 2018.03.12 07:51 1.00732000 1.00727000 1.00725000 1.00733000 1.00729604 0.00012027 70 1520841120 2018.03.12 07:52 1.00727000 1.00726000 1.00725000 1.00728000 1.00729260 0.00011438 23 1520841180 2018.03.12 07:53 1.00723000 1.00713000 1.00710000 1.00723000 1.00727712 0.00011079 43 1520841240 2018.03.12 07:54 1.00713000 1.00718000 1.00712000 1.00718000 1.00726787 0.00008783 28 1520841300 2018.03.12 07:55 1.00718000 1.00707000 1.00707000 1.00718000 1.00724902 0.00007095 35 1520841360 2018.03.12 07:56 1.00709000 1.00713000 1.00707000 1.00713000 1.00723769 0.00006743 31 1520841420 2018.03.12 07:57 1.00713000 1.00734000 1.00713000 1.00734000 1.00724743 0.00007061 56 1520841480 2018.03.12 07:58 1.00732000 1.00754000 1.00729000 1.00754000 1.00727530 0.00010081 76 1520841540 2018.03.12 07:59 1.00755000 1.00754000 1.00753000 1.00760000 1.00730051 0.00012293 67 1520841600 2018.03.12 08:00 1.00754000 1.00754000 1.00751000 1.00759000 1.00732332 0.00013728 58 1520841660 2018.03.12 08:01 1.00755000 1.00757000 1.00750000 1.00757000 1.00734681 0.00015058 66 1520841720 2018.03.12 08:02 1.00758000 1.00745000 1.00741000 1.00758000 1.00735664 0.00015102 98 1520841780 2018.03.12 08:03 1.00745000 1.00740000 1.00739000 1.00749000 1.00736077 0.00014776 51 1520841840 2018.03.12 08:04 1.00739000 1.00741000 1.00739000 1.00743000 1.00736546 0.00014758 28 1520841900 2018.03.12 08:05 1.00741000 1.00733000 1.00733000 1.00741000 1.00736208 0.00014603 32 1520841960 2018.03.12 08:06 1.00733000 1.00751000 1.00733000 1.00751000 1.00737617 0.00015125 47 1520842020 2018.03.12 08:07 1.00751000 1.00754000 1.00746000 1.00760000 1.00739177 0.00015778 103 1520842080 2018.03.12 08:08 1.00755000 1.00755000 1.00750000 1.00757000 1.00740684 0.00016241 46 1520842140 2018.03.12 08:09 1.00755000 1.00757000 1.00755000 1.00765000 1.00742238 0.00016669 55 1520842200 2018.03.12 08:10 1.00758000 1.00759000 1.00751000 1.00766000 1.00743834 0.00017221 128 1520842260 2018.03.12 08:11 1.00759000 1.00776000 1.00759000 1.00779000 1.00746898 0.00018827 71 1520842320 2018.03.12 08:12 1.00777000 1.00766000 1.00766000 1.00785000 1.00748717 0.00019093 203 1520842380 2018.03.12 08:13 1.00766000 1.00770000 1.00766000 1.00770000 1.00750744 0.00018299 13 1520842440 2018.03.12 08:14 1.00768000 1.00764000 1.00758000 1.00768000 1.00752006 0.00017191 77 1520842500 2018.03.12 08:15 1.00764000 1.00757000 1.00752000 1.00764000 1.00752482 0.00014001 59 1520842560 2018.03.12 08:16 1.00758000 1.00760000 1.00756000 1.00764000 1.00753198 0.00010917 46 1520842620 2018.03.12 08:17 1.00761000 1.00752000 1.00748000 1.00763000 1.00753084 0.00010061 82 1520842680 2018.03.12 08:18 1.00751000 1.00746000 1.00740000 1.00754000 1.00752409 0.00010302 103 1520842740 2018.03.12 08:19 1.00746000 1.00750000 1.00741000 1.00758000 1.00752180 0.00010356 100 1520842800 2018.03.12 08:20 1.00750000 1.00750000 1.00749000 1.00756000 1.00751972 0.00010401 25 1520842860 2018.03.12 08:21 1.00751000 1.00767000 1.00749000 1.00767000 1.00753403 0.00010610 47 1520842920 2018.03.12 08:22 1.00766000 1.00770000 1.00763000 1.00773000 1.00754984 0.00010836 28 1520842980 2018.03.12 08:23 1.00772000 1.00782000 1.00772000 1.00783000 1.00757557 0.00011567 57 1520843040 2018.03.12 08:24 1.00783000 1.00787000 1.00779000 1.00792000 1.00760361 0.00012487 61 1520843100 2018.03.12 08:25 1.00787000 1.00793000 1.00780000 1.00793000 1.00763470 0.00012773 69 1520843160 2018.03.12 08:26 1.00796000 1.00798000 1.00792000 1.00806000 1.00766758 0.00014542 72 1520843220 2018.03.12 08:27 1.00798000 1.00804000 1.00798000 1.00817000 1.00770305 0.00016594 86 1520843280 2018.03.12 08:28 1.00804000 1.00805000 1.00802000 1.00817000 1.00773609 0.00018234 94 1520843340 2018.03.12 08:29 1.00804000 1.00801000 1.00801000 1.00807000 1.00776218 0.00019156 35 1520843400 2018.03.12 08:30 1.00802000 1.00814000 1.00802000 1.00814000 1.00779816 0.00020998 41 1520843460 2018.03.12 08:31 1.00815000 1.00823000 1.00813000 1.00825000 1.00783929 0.00023784 59 1520843520 2018.03.12 08:32 1.00823000 1.00819000 1.00814000 1.00826000 1.00787269 0.00025387 77 1520843580 2018.03.12 08:33 1.00819000 1.00821000 1.00819000 1.00822000 1.00790482 0.00026894 16 1520843640 2018.03.12 08:34 1.00821000 1.00823000 1.00819000 1.00830000 1.00793579 0.00027889 55 1520843700 2018.03.12 08:35 1.00823000 1.00825000 1.00822000 1.00828000 1.00796571 0.00028172 41 1520843760 2018.03.12 08:36 1.00826000 1.00812000 1.00810000 1.00826000 1.00798040 0.00027459 59 1520843820 2018.03.12 08:37 1.00812000 1.00814000 1.00810000 1.00815000 1.00799560 0.00025917 28 1520843880 2018.03.12 08:38 1.00813000 1.00811000 1.00810000 1.00822000 1.00800650 0.00023203 67 1520843940 2018.03.12 08:39 1.00812000 1.00825000 1.00812000 1.00825000 1.00802969 0.00020927 28 1520844000 2018.03.12 08:40 1.00824000 1.00824000 1.00824000 1.00824000 1.00804972 0.00017665 1 1520844060 2018.03.12 08:41 1.00824000 1.00812000 1.00812000 1.00826000 1.00805641 0.00015447 87 1520844120 2018.03.12 08:42 1.00813000 1.00812000 1.00812000 1.00816000 1.00806247 0.00013112 40 1520844180 2018.03.12 08:43 1.00812000 1.00826000 1.00812000 1.00829000 1.00808128 0.00011926 91 1520844240 2018.03.12 08:44 1.00826000 1.00827000 1.00823000 1.00834000 1.00809925 0.00010873 42 1520844300 2018.03.12 08:45 1.00826000 1.00833000 1.00816000 1.00833000 1.00812123 0.00010328 80 1520844360 2018.03.12 08:46 1.00834000 1.00834000 1.00833000 1.00838000 1.00814207 0.00009972 18 1520844420 2018.03.12 08:47 1.00834000 1.00828000 1.00827000 1.00834000 1.00815520 0.00009576 8 1520844480 2018.03.12 08:48 1.00829000 1.00832000 1.00827000 1.00835000 1.00817090 0.00009253 43 1520844540 2018.03.12 08:49 1.00831000 1.00821000 1.00819000 1.00831000 1.00817462 0.00008371 31 1520844600 2018.03.12 08:50 1.00822000 1.00823000 1.00822000 1.00825000 1.00817990 0.00008139 38 1520844660 2018.03.12 08:51 1.00823000 1.00824000 1.00821000 1.00824000 1.00818562 0.00007886 30 1520844720 2018.03.12 08:52 1.00823000 1.00824000 1.00823000 1.00824000 1.00819080 0.00007732 2 1520844780 2018.03.12 08:53 1.00823000 1.00821000 1.00821000 1.00829000 1.00819263 0.00007652 48 1520844840 2018.03.12 08:54 1.00822000 1.00820000 1.00807000 1.00822000 1.00819333 0.00007579 54 1520844900 2018.03.12 08:55 1.00819000 1.00818000 1.00813000 1.00820000 1.00819206 0.00007526 43 1520844960 2018.03.12 08:56 1.00818000 1.00824000 1.00817000 1.00825000 1.00819663 0.00007229 27 1520845020 2018.03.12 08:57 1.00823000 1.00818000 1.00818000 1.00823000 1.00819504 0.00007199 51 1520845080 2018.03.12 08:58 1.00817000 1.00815000 1.00813000 1.00820000 1.00819075 0.00007242 51 1520845140 2018.03.12 08:59 1.00817000 1.00812000 1.00810000 1.00817000 1.00818401 0.00007624 54 1520845200 2018.03.12 09:00 1.00812000 1.00805000 1.00803000 1.00816000 1.00817125 0.00008657 67 1520845260 2018.03.12 09:01 1.00807000 1.00833000 1.00807000 1.00833000 1.00818637 0.00008501 51 1520845320 2018.03.12 09:02 1.00832000 1.00819000 1.00818000 1.00834000 1.00818672 0.00008354 87 1520845380 2018.03.12 09:03 1.00820000 1.00815000 1.00815000 1.00821000 1.00818322 0.00008393 22 1520845440 2018.03.12 09:04 1.00815000 1.00821000 1.00815000 1.00822000 1.00818577 0.00008076 32 1520845500 2018.03.12 09:05 1.00820000 1.00824000 1.00820000 1.00824000 1.00819093 0.00007313 13 1520845560 2018.03.12 09:06 1.00823000 1.00818000 1.00818000 1.00823000 1.00818989 0.00006541 17 1520845620 2018.03.12 09:07 1.00818000 1.00824000 1.00818000 1.00824000 1.00819467 0.00006223 49 1520845680 2018.03.12 09:08 1.00825000 1.00838000 1.00824000 1.00841000 1.00821232 0.00006802 52 1520845740 2018.03.12 09:09 1.00839000 1.00841000 1.00837000 1.00843000 1.00823114 0.00008187 90 1520845800 2018.03.12 09:10 1.00841000 1.00825000 1.00825000 1.00843000 1.00823294 0.00008225 105 1520845860 2018.03.12 09:11 1.00825000 1.00830000 1.00825000 1.00832000 1.00823933 0.00008463 47 1520845920 2018.03.12 09:12 1.00830000 1.00821000 1.00820000 1.00831000 1.00823653 0.00008432 57 1520845980 2018.03.12 09:13 1.00821000 1.00820000 1.00819000 1.00822000 1.00823305 0.00008392 38 1520846040 2018.03.12 09:14 1.00820000 1.00810000 1.00804000 1.00820000 1.00822038 0.00008711 87 1520846100 2018.03.12 09:15 1.00812000 1.00818000 1.00812000 1.00821000 1.00821654 0.00008698 60 1520846160 2018.03.12 09:16 1.00819000 1.00825000 1.00819000 1.00829000 1.00821972 0.00008722 56 1520846220 2018.03.12 09:17 1.00825000 1.00817000 1.00810000 1.00825000 1.00821499 0.00008738 58 1520846280 2018.03.12 09:18 1.00816000 1.00811000 1.00811000 1.00820000 1.00820499 0.00008970 35 1520846340 2018.03.12 09:19 1.00810000 1.00818000 1.00809000 1.00818000 1.00820261 0.00008818 53 1520846400 2018.03.12 09:20 1.00818000 1.00804000 1.00803000 1.00818000 1.00818712 0.00009267 49 1520846460 2018.03.12 09:21 1.00804000 1.00810000 1.00804000 1.00813000 1.00817882 0.00009113 92 1520846520 2018.03.12 09:22 1.00810000 1.00804000 1.00800000 1.00810000 1.00816560 0.00009958 47 1520846580 2018.03.12 09:23 1.00802000 1.00792000 1.00792000 1.00802000 1.00814221 0.00011999 44 1520846640 2018.03.12 09:24 1.00792000 1.00795000 1.00787000 1.00797000 1.00812391 0.00013214 55 1520846700 2018.03.12 09:25 1.00795000 1.00799000 1.00791000 1.00805000 1.00811115 0.00013699 81 1520846760 2018.03.12 09:26 1.00798000 1.00804000 1.00798000 1.00805000 1.00810438 0.00013927 52 1520846820 2018.03.12 09:27 1.00805000 1.00809000 1.00803000 1.00809000 1.00810301 0.00013638 39 1520846880 2018.03.12 09:28 1.00809000 1.00795000 1.00795000 1.00812000 1.00808844 0.00012946 52 1520846940 2018.03.12 09:29 1.00794000 1.00788000 1.00788000 1.00794000 1.00806858 0.00012048 28 1520847000 2018.03.12 09:30 1.00790000 1.00787000 1.00787000 1.00795000 1.00804967 0.00012480 39 1520847060 2018.03.12 09:31 1.00787000 1.00787000 1.00782000 1.00788000 1.00803256 0.00012082 44 1520847120 2018.03.12 09:32 1.00787000 1.00797000 1.00786000 1.00804000 1.00802660 0.00011577 56 1520847180 2018.03.12 09:33 1.00799000 1.00794000 1.00794000 1.00805000 1.00801835 0.00011150 76 1520847240 2018.03.12 09:34 1.00794000 1.00801000 1.00792000 1.00801000 1.00801756 0.00011008 53 1520847300 2018.03.12 09:35 1.00800000 1.00814000 1.00798000 1.00815000 1.00802922 0.00010723 71 1520847360 2018.03.12 09:36 1.00816000 1.00820000 1.00810000 1.00822000 1.00804548 0.00010482 67 1520847420 2018.03.12 09:37 1.00820000 1.00822000 1.00817000 1.00827000 1.00806211 0.00011258 53 1520847480 2018.03.12 09:38 1.00823000 1.00822000 1.00822000 1.00823000 1.00807714 0.00012234 5 1520847540 2018.03.12 09:39 1.00822000 1.00822000 1.00822000 1.00822000 1.00809075 0.00012979 1 1520847600 2018.03.12 09:40 1.00823000 1.00816000 1.00814000 1.00829000 1.00809734 0.00013298 55 1520847660 2018.03.12 09:41 1.00816000 1.00820000 1.00812000 1.00820000 1.00810712 0.00013910 53 1520847720 2018.03.12 09:42 1.00820000 1.00825000 1.00820000 1.00827000 1.00812073 0.00014752 32 1520847780 2018.03.12 09:43 1.00826000 1.00827000 1.00825000 1.00827000 1.00813494 0.00014983 4 1520847840 2018.03.12 09:44 1.00827000 1.00837000 1.00827000 1.00840000 1.00815733 0.00016087 92 1520847900 2018.03.12 09:45 1.00836000 1.00838000 1.00829000 1.00845000 1.00817854 0.00017120 70 1520847960 2018.03.12 09:46 1.00838000 1.00834000 1.00832000 1.00839000 1.00819391 0.00017737 67 1520848020 2018.03.12 09:47 1.00834000 1.00833000 1.00831000 1.00841000 1.00820688 0.00018282 91 1520848080 2018.03.12 09:48 1.00834000 1.00835000 1.00831000 1.00839000 1.00822051 0.00018063 131 1520848140 2018.03.12 09:49 1.00836000 1.00847000 1.00836000 1.00853000 1.00824427 0.00017890 64 1520848200 2018.03.12 09:50 1.00847000 1.00848000 1.00844000 1.00850000 1.00826672 0.00017145 34 1520848260 2018.03.12 09:51 1.00847000 1.00841000 1.00840000 1.00847000 1.00828036 0.00015261 27 1520848320 2018.03.12 09:52 1.00842000 1.00849000 1.00841000 1.00849000 1.00830033 0.00014623 18 1520848380 2018.03.12 09:53 1.00846000 1.00856000 1.00846000 1.00857000 1.00832506 0.00013681 74 1520848440 2018.03.12 09:54 1.00852000 1.00857000 1.00852000 1.00863000 1.00834839 0.00013038 47 1520848500 2018.03.12 09:55 1.00854000 1.00853000 1.00849000 1.00855000 1.00836568 0.00012917 47 1520848560 2018.03.12 09:56 1.00854000 1.00863000 1.00853000 1.00865000 1.00839086 0.00013819 67 1520848620 2018.03.12 09:57 1.00863000 1.00863000 1.00859000 1.00868000 1.00841363 0.00014463 49 1520848680 2018.03.12 09:58 1.00863000 1.00869000 1.00863000 1.00876000 1.00843995 0.00015298 134 1520848740 2018.03.12 09:59 1.00869000 1.00870000 1.00867000 1.00872000 1.00846472 0.00015796 60 1520848800 2018.03.12 10:00 1.00870000 1.00858000 1.00855000 1.00872000 1.00847570 0.00014548 68 1520848860 2018.03.12 10:01 1.00858000 1.00836000 1.00829000 1.00858000 1.00846468 0.00013423 117 1520848920 2018.03.12 10:02 1.00837000 1.00857000 1.00831000 1.00857000 1.00847471 0.00012630 79 1520848980 2018.03.12 10:03 1.00855000 1.00855000 1.00852000 1.00857000 1.00848188 0.00011762 54 1520849040 2018.03.12 10:04 1.00854000 1.00853000 1.00849000 1.00857000 1.00848646 0.00011450 54 1520849100 2018.03.12 10:05 1.00851000 1.00836000 1.00836000 1.00851000 1.00847442 0.00011820 33 1520849160 2018.03.12 10:06 1.00837000 1.00831000 1.00831000 1.00837000 1.00845876 0.00012499 17 1520849220 2018.03.12 10:07 1.00829000 1.00830000 1.00829000 1.00834000 1.00844364 0.00013280 73 1520849280 2018.03.12 10:08 1.00830000 1.00838000 1.00830000 1.00838000 1.00843758 0.00013484 82 1520849340 2018.03.12 10:09 1.00840000 1.00856000 1.00840000 1.00857000 1.00844924 0.00013167 100 1520849400 2018.03.12 10:10 1.00856000 1.00864000 1.00852000 1.00864000 1.00846741 0.00013022 106 1520849460 2018.03.12 10:11 1.00864000 1.00876000 1.00864000 1.00877000 1.00849527 0.00013447 86 1520849520 2018.03.12 10:12 1.00877000 1.00865000 1.00865000 1.00877000 1.00851001 0.00013450 46 1520849580 2018.03.12 10:13 1.00865000 1.00869000 1.00860000 1.00869000 1.00852715 0.00013610 50 1520849640 2018.03.12 10:14 1.00870000 1.00878000 1.00869000 1.00879000 1.00855123 0.00014362 143 1520849700 2018.03.12 10:15 1.00878000 1.00854000 1.00853000 1.00878000 1.00855016 0.00014364 127 1520849760 2018.03.12 10:16 1.00853000 1.00854000 1.00843000 1.00855000 1.00854919 0.00014258 119 1520849820 2018.03.12 10:17 1.00855000 1.00856000 1.00850000 1.00858000 1.00855022 0.00014144 81 1520849880 2018.03.12 10:18 1.00855000 1.00867000 1.00852000 1.00868000 1.00856163 0.00014087 153 1520849940 2018.03.12 10:19 1.00868000 1.00884000 1.00867000 1.00884000 1.00858814 0.00015373 106 1520850000 2018.03.12 10:20 1.00885000 1.00878000 1.00878000 1.00885000 1.00860641 0.00016285 41 1520850060 2018.03.12 10:21 1.00879000 1.00862000 1.00853000 1.00883000 1.00860771 0.00015349 248 1520850120 2018.03.12 10:22 1.00863000 1.00856000 1.00850000 1.00868000 1.00860316 0.00015291 100 1520850180 2018.03.12 10:23 1.00857000 1.00848000 1.00840000 1.00857000 1.00859143 0.00015340 100 1520850240 2018.03.12 10:24 1.00849000 1.00867000 1.00849000 1.00867000 1.00859892 0.00015431 80 1520850300 2018.03.12 10:25 1.00865000 1.00858000 1.00857000 1.00868000 1.00859712 0.00014480 44 1520850360 2018.03.12 10:26 1.00859000 1.00867000 1.00848000 1.00867000 1.00860406 0.00013012 165 1520850420 2018.03.12 10:27 1.00865000 1.00876000 1.00863000 1.00879000 1.00861891 0.00011306 146 1520850480 2018.03.12 10:28 1.00876000 1.00879000 1.00876000 1.00886000 1.00863520 0.00010206 100 1520850540 2018.03.12 10:29 1.00878000 1.00876000 1.00876000 1.00885000 1.00864709 0.00010148 105 1520850600 2018.03.12 10:30 1.00875000 1.00877000 1.00862000 1.00877000 1.00865879 0.00010281 124 1520850660 2018.03.12 10:31 1.00876000 1.00863000 1.00863000 1.00876000 1.00865605 0.00010075 148 1520850720 2018.03.12 10:32 1.00864000 1.00866000 1.00857000 1.00867000 1.00865643 0.00010070 86 1520850780 2018.03.12 10:33 1.00866000 1.00868000 1.00862000 1.00869000 1.00865867 0.00010035 68 1520850840 2018.03.12 10:34 1.00869000 1.00872000 1.00866000 1.00873000 1.00866451 0.00009744 71 1520850900 2018.03.12 10:35 1.00875000 1.00894000 1.00870000 1.00897000 1.00869075 0.00011036 145 1520850960 2018.03.12 10:36 1.00894000 1.00877000 1.00877000 1.00898000 1.00869830 0.00010650 84 1520851020 2018.03.12 10:37 1.00879000 1.00890000 1.00876000 1.00895000 1.00871751 0.00011065 63 1520851080 2018.03.12 10:38 1.00889000 1.00899000 1.00889000 1.00903000 1.00874346 0.00012628 161 1520851140 2018.03.12 10:39 1.00899000 1.00894000 1.00887000 1.00901000 1.00876218 0.00013467 132 1520851200 2018.03.12 10:40 1.00894000 1.00896000 1.00889000 1.00896000 1.00878102 0.00014551 69 1520851260 2018.03.12 10:41 1.00896000 1.00905000 1.00893000 1.00911000 1.00880664 0.00015818 121 1520851320 2018.03.12 10:42 1.00904000 1.00910000 1.00903000 1.00912000 1.00883457 0.00016715 96 1520851380 2018.03.12 10:43 1.00911000 1.00922000 1.00907000 1.00922000 1.00887128 0.00017581 59 1520851440 2018.03.12 10:44 1.00922000 1.00904000 1.00902000 1.00922000 1.00888735 0.00017709 83 1520851500 2018.03.12 10:45 1.00904000 1.00895000 1.00892000 1.00904000 1.00889332 0.00016473 105 1520851560 2018.03.12 10:46 1.00896000 1.00888000 1.00888000 1.00901000 1.00889205 0.00015687 77 1520851620 2018.03.12 10:47 1.00889000 1.00902000 1.00889000 1.00903000 1.00890423 0.00015745 120 1520851680 2018.03.12 10:48 1.00902000 1.00904000 1.00899000 1.00904000 1.00891716 0.00015909 45 1520851740 2018.03.12 10:49 1.00903000 1.00904000 1.00892000 1.00908000 1.00892886 0.00015817 105 1520851800 2018.03.12 10:50 1.00905000 1.00927000 1.00902000 1.00929000 1.00896135 0.00017293 93 1520851860 2018.03.12 10:51 1.00926000 1.00918000 1.00916000 1.00926000 1.00898218 0.00016427 42 1520851920 2018.03.12 10:52 1.00916000 1.00898000 1.00897000 1.00917000 1.00898197 0.00014763 81 1520851980 2018.03.12 10:53 1.00897000 1.00892000 1.00889000 1.00900000 1.00897607 0.00013275 85 1520852040 2018.03.12 10:54 1.00893000 1.00894000 1.00887000 1.00894000 1.00897263 0.00012095 71 1520852100 2018.03.12 10:55 1.00894000 1.00887000 1.00885000 1.00894000 1.00896286 0.00012567 44 1520852160 2018.03.12 10:56 1.00888000 1.00883000 1.00876000 1.00890000 1.00895020 0.00012676 62 1520852220 2018.03.12 10:57 1.00882000 1.00877000 1.00870000 1.00882000 1.00893304 0.00013983 79 1520852280 2018.03.12 10:58 1.00877000 1.00876000 1.00868000 1.00883000 1.00891656 0.00015156 150 1520852340 2018.03.12 10:59 1.00877000 1.00862000 1.00862000 1.00877000 1.00888832 0.00017683 115 1520852400 2018.03.12 11:00 1.00863000 1.00874000 1.00859000 1.00878000 1.00887419 0.00018538 134 1520852460 2018.03.12 11:01 1.00874000 1.00892000 1.00872000 1.00902000 1.00887855 0.00017956 139 1520852520 2018.03.12 11:02 1.00892000 1.00905000 1.00885000 1.00906000 1.00889488 0.00017067 129 1520852580 2018.03.12 11:03 1.00904000 1.00916000 1.00903000 1.00920000 1.00892013 0.00015894 95 1520852640 2018.03.12 11:04 1.00915000 1.00910000 1.00898000 1.00923000 1.00893726 0.00015926 140 1520852700 2018.03.12 11:05 1.00911000 1.00915000 1.00901000 1.00915000 1.00895752 0.00016440 115 1520852760 2018.03.12 11:06 1.00915000 1.00920000 1.00901000 1.00921000 1.00898062 0.00017103 138 1520852820 2018.03.12 11:07 1.00920000 1.00917000 1.00908000 1.00921000 1.00899865 0.00017640 106 1520852880 2018.03.12 11:08 1.00915000 1.00928000 1.00912000 1.00930000 1.00902545 0.00018913 84 1520852940 2018.03.12 11:09 1.00927000 1.00914000 1.00913000 1.00928000 1.00903636 0.00019245 76 1520853000 2018.03.12 11:10 1.00914000 1.00915000 1.00909000 1.00915000 1.00904718 0.00018956 79 1520853060 2018.03.12 11:11 1.00914000 1.00913000 1.00910000 1.00916000 1.00905507 0.00019051 68 1520853120 2018.03.12 11:12 1.00915000 1.00903000 1.00901000 1.00915000 1.00905268 0.00018913 72 1520853180 2018.03.12 11:13 1.00902000 1.00904000 1.00902000 1.00912000 1.00905147 0.00018649 74 1520853240 2018.03.12 11:14 1.00905000 1.00910000 1.00903000 1.00914000 1.00905609 0.00018621 60 1520853300 2018.03.12 11:15 1.00909000 1.00909000 1.00894000 1.00911000 1.00905932 0.00018230 160 1520853360 2018.03.12 11:16 1.00909000 1.00914000 1.00905000 1.00917000 1.00906701 0.00017701 76 1520853420 2018.03.12 11:17 1.00910000 1.00894000 1.00889000 1.00911000 1.00905491 0.00016539 93 1520853480 2018.03.12 11:18 1.00895000 1.00880000 1.00880000 1.00901000 1.00903063 0.00016274 107 1520853540 2018.03.12 11:19 1.00880000 1.00880000 1.00879000 1.00884000 1.00900867 0.00014943 62 1520853600 2018.03.12 11:20 1.00879000 1.00888000 1.00879000 1.00890000 1.00899641 0.00014506 110 1520853660 2018.03.12 11:21 1.00888000 1.00877000 1.00876000 1.00888000 1.00897485 0.00016232 87 1520853720 2018.03.12 11:22 1.00877000 1.00883000 1.00875000 1.00883000 1.00896106 0.00017100 67 1520853780 2018.03.12 11:23 1.00883000 1.00884000 1.00882000 1.00885000 1.00894953 0.00017232 29 1520853840 2018.03.12 11:24 1.00882000 1.00875000 1.00874000 1.00886000 1.00893052 0.00018240 70 1520853900 2018.03.12 11:25 1.00876000 1.00867000 1.00858000 1.00882000 1.00890571 0.00019416 156 1520853960 2018.03.12 11:26 1.00868000 1.00868000 1.00860000 1.00875000 1.00888422 0.00019692 108 1520854020 2018.03.12 11:27 1.00868000 1.00870000 1.00862000 1.00878000 1.00886667 0.00019643 132 1520854080 2018.03.12 11:28 1.00869000 1.00868000 1.00865000 1.00875000 1.00884889 0.00018322 142 1520854140 2018.03.12 11:29 1.00866000 1.00858000 1.00856000 1.00870000 1.00882328 0.00018761 156 1520854200 2018.03.12 11:30 1.00859000 1.00847000 1.00845000 1.00863000 1.00878964 0.00019688 119 1520854260 2018.03.12 11:31 1.00847000 1.00861000 1.00846000 1.00861000 1.00877253 0.00018951 93 1520854320 2018.03.12 11:32 1.00859000 1.00873000 1.00852000 1.00873000 1.00876848 0.00018157 61 1520854380 2018.03.12 11:33 1.00875000 1.00848000 1.00846000 1.00875000 1.00874101 0.00018619 116 1520854440 2018.03.12 11:34 1.00848000 1.00856000 1.00847000 1.00856000 1.00872377 0.00017455 58 1520854500 2018.03.12 11:35 1.00854000 1.00844000 1.00842000 1.00854000 1.00869674 0.00016787 45 1520854560 2018.03.12 11:36 1.00842000 1.00854000 1.00841000 1.00854000 1.00868181 0.00013975 55 1520854620 2018.03.12 11:37 1.00854000 1.00853000 1.00846000 1.00859000 1.00866736 0.00013089 63 1520854680 2018.03.12 11:38 1.00854000 1.00857000 1.00850000 1.00862000 1.00865808 0.00012881 84 1520854740 2018.03.12 11:39 1.00857000 1.00856000 1.00849000 1.00860000 1.00864874 0.00012602 94 1520854800 2018.03.12 11:40 1.00856000 1.00855000 1.00853000 1.00861000 1.00863934 0.00011564 79 1520854860 2018.03.12 11:41 1.00854000 1.00837000 1.00835000 1.00855000 1.00861369 0.00012307 81 1520854920 2018.03.12 11:42 1.00838000 1.00836000 1.00830000 1.00844000 1.00858953 0.00012308 77 1520854980 2018.03.12 11:43 1.00837000 1.00834000 1.00831000 1.00838000 1.00856576 0.00011923 55 1520855040 2018.03.12 11:44 1.00837000 1.00843000 1.00835000 1.00843000 1.00855283 0.00011404 26 1520855100 2018.03.12 11:45 1.00843000 1.00844000 1.00838000 1.00847000 1.00854209 0.00011226 146 1520855160 2018.03.12 11:46 1.00845000 1.00849000 1.00842000 1.00851000 1.00853713 0.00010774 91 1520855220 2018.03.12 11:47 1.00848000 1.00849000 1.00845000 1.00852000 1.00853264 0.00010088 74 1520855280 2018.03.12 11:48 1.00850000 1.00844000 1.00838000 1.00850000 1.00852381 0.00009489 84 1520855340 2018.03.12 11:49 1.00843000 1.00833000 1.00833000 1.00847000 1.00850536 0.00009843 73 1520855400 2018.03.12 11:50 1.00832000 1.00835000 1.00827000 1.00836000 1.00849056 0.00010157 56 1520855460 2018.03.12 11:51 1.00835000 1.00827000 1.00821000 1.00836000 1.00846955 0.00010649 69 1520855520 2018.03.12 11:52 1.00826000 1.00824000 1.00822000 1.00830000 1.00844769 0.00009861 49 1520855580 2018.03.12 11:53 1.00821000 1.00817000 1.00813000 1.00822000 1.00842125 0.00011379 44 1520855640 2018.03.12 11:54 1.00816000 1.00810000 1.00810000 1.00819000 1.00839065 0.00012966 43 1520855700 2018.03.12 11:55 1.00811000 1.00812000 1.00805000 1.00814000 1.00836487 0.00014387 91 1520855760 2018.03.12 11:56 1.00812000 1.00813000 1.00807000 1.00813000 1.00834251 0.00014962 49 1520855820 2018.03.12 11:57 1.00814000 1.00812000 1.00810000 1.00814000 1.00832131 0.00015361 22 1520855880 2018.03.12 11:58 1.00812000 1.00813000 1.00812000 1.00827000 1.00830309 0.00015057 101 1520855940 2018.03.12 11:59 1.00813000 1.00800000 1.00799000 1.00813000 1.00827423 0.00015571 52 1520856000 2018.03.12 12:00 1.00800000 1.00800000 1.00797000 1.00812000 1.00824811 0.00015638 66 1520856060 2018.03.12 12:01 1.00801000 1.00797000 1.00797000 1.00803000 1.00822162 0.00016783 41 1520856120 2018.03.12 12:02 1.00797000 1.00793000 1.00792000 1.00797000 1.00819385 0.00017998 29 1520856180 2018.03.12 12:03 1.00792000 1.00784000 1.00781000 1.00797000 1.00816015 0.00019775 75 1520856240 2018.03.12 12:04 1.00783000 1.00784000 1.00781000 1.00788000 1.00812966 0.00020523 52 1520856300 2018.03.12 12:05 1.00785000 1.00792000 1.00785000 1.00792000 1.00810969 0.00020117 48 1520856360 2018.03.12 12:06 1.00791000 1.00785000 1.00783000 1.00793000 1.00808496 0.00019323 34 1520856420 2018.03.12 12:07 1.00784000 1.00767000 1.00765000 1.00789000 1.00804544 0.00019545 99 1520856480 2018.03.12 12:08 1.00768000 1.00778000 1.00768000 1.00778000 1.00802016 0.00018494 40 1520856540 2018.03.12 12:09 1.00779000 1.00780000 1.00776000 1.00781000 1.00799919 0.00017862 64 1520856600 2018.03.12 12:10 1.00780000 1.00782000 1.00778000 1.00782000 1.00798213 0.00016481 28 1520856660 2018.03.12 12:11 1.00781000 1.00770000 1.00766000 1.00785000 1.00795526 0.00016231 76 1520856720 2018.03.12 12:12 1.00771000 1.00771000 1.00768000 1.00782000 1.00793190 0.00015705 117 1520856780 2018.03.12 12:13 1.00774000 1.00768000 1.00762000 1.00775000 1.00790791 0.00015592 88 1520856840 2018.03.12 12:14 1.00768000 1.00765000 1.00761000 1.00768000 1.00788335 0.00015865 42 1520856900 2018.03.12 12:15 1.00765000 1.00755000 1.00753000 1.00767000 1.00785160 0.00016463 43 1520856960 2018.03.12 12:16 1.00754000 1.00757000 1.00754000 1.00761000 1.00782478 0.00016299 66 1520857020 2018.03.12 12:17 1.00758000 1.00761000 1.00756000 1.00768000 1.00780432 0.00015479 58 1520857080 2018.03.12 12:18 1.00761000 1.00776000 1.00760000 1.00776000 1.00780010 0.00013634 94 1520857140 2018.03.12 12:19 1.00776000 1.00781000 1.00774000 1.00781000 1.00780105 0.00012903 29 1520857200 2018.03.12 12:20 1.00784000 1.00792000 1.00776000 1.00793000 1.00781237 0.00012740 75 1520857260 2018.03.12 12:21 1.00792000 1.00793000 1.00786000 1.00795000 1.00782358 0.00012970 62 1520857320 2018.03.12 12:22 1.00793000 1.00792000 1.00790000 1.00798000 1.00783276 0.00013362 84 1520857380 2018.03.12 12:23 1.00792000 1.00791000 1.00791000 1.00792000 1.00784012 0.00013830 21 1520857440 2018.03.12 12:24 1.00791000 1.00791000 1.00790000 1.00791000 1.00784677 0.00014248 25 1520857500 2018.03.12 12:25 1.00791000 1.00785000 1.00785000 1.00792000 1.00784708 0.00014171 48 1520857560 2018.03.12 12:26 1.00786000 1.00780000 1.00779000 1.00787000 1.00784260 0.00013964 34 1520857620 2018.03.12 12:27 1.00779000 1.00783000 1.00779000 1.00784000 1.00784140 0.00013363 19 1520857680 2018.03.12 12:28 1.00783000 1.00774000 1.00770000 1.00783000 1.00783174 0.00013025 36 1520857740 2018.03.12 12:29 1.00775000 1.00779000 1.00772000 1.00779000 1.00782776 0.00012865 64 1520857800 2018.03.12 12:30 1.00779000 1.00789000 1.00778000 1.00789000 1.00783369 0.00013185 42 1520857860 2018.03.12 12:31 1.00789000 1.00788000 1.00788000 1.00789000 1.00783810 0.00013054 10 1520857920 2018.03.12 12:32 1.00788000 1.00793000 1.00781000 1.00794000 1.00784685 0.00013209 53 1520857980 2018.03.12 12:33 1.00791000 1.00786000 1.00786000 1.00794000 1.00784811 0.00012716 46 1520858040 2018.03.12 12:34 1.00786000 1.00785000 1.00784000 1.00787000 1.00784829 0.00011925 35 1520858100 2018.03.12 12:35 1.00786000 1.00788000 1.00786000 1.00788000 1.00785131 0.00009964 2