Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74631000 0.74648000 0.00001000 5.00000000 17.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 0.73537000 0.73535000 0.73532000 0.73547000 0.73535000 0.00000000 496 1519852500 2018.02.28 21:15 0.73536000 0.73520000 0.73511000 0.73538000 0.73533571 0.00000000 604 1519852800 2018.02.28 21:20 0.73520000 0.73515000 0.73510000 0.73525000 0.73531803 0.00000000 462 1519853100 2018.02.28 21:25 0.73515000 0.73508000 0.73500000 0.73522000 0.73529536 0.00000000 763 1519853400 2018.02.28 21:30 0.73507000 0.73476000 0.73468000 0.73508000 0.73524437 0.00000000 630 1519853700 2018.02.28 21:35 0.73477000 0.73465000 0.73461000 0.73482000 0.73518776 0.00000000 573 1519854000 2018.02.28 21:40 0.73464000 0.73464000 0.73460000 0.73481000 0.73513560 0.00000000 653 1519854300 2018.02.28 21:45 0.73465000 0.73454000 0.73440000 0.73465000 0.73507887 0.00000000 581 1519854600 2018.02.28 21:50 0.73453000 0.73455000 0.73441000 0.73461000 0.73502850 0.00000000 976 1519854900 2018.02.28 21:55 0.73456000 0.73424000 0.73420000 0.73467000 0.73495341 0.00000000 1653 1519855200 2018.02.28 22:00 0.73425000 0.73415000 0.73404000 0.73448000 0.73487689 0.00000000 1690 1519855500 2018.02.28 22:05 0.73414000 0.73409000 0.73373000 0.73414000 0.73480195 0.00000000 1353 1519855800 2018.02.28 22:10 0.73408000 0.73398000 0.73388000 0.73418000 0.73472367 0.00000000 1025 1519856100 2018.02.28 22:15 0.73397000 0.73379000 0.73377000 0.73406000 0.73463475 0.00000000 1027 1519856400 2018.02.28 22:20 0.73381000 0.73377000 0.73365000 0.73395000 0.73455239 0.00000000 1086 1519856700 2018.02.28 22:25 0.73378000 0.73358000 0.73348000 0.73381000 0.73445978 0.00000000 910 1519857000 2018.02.28 22:30 0.73357000 0.73361000 0.73354000 0.73377000 0.73437885 0.00000000 746 1519857300 2018.02.28 22:35 0.73362000 0.73388000 0.73349000 0.73389000 0.73433134 0.00000000 702 1519857600 2018.02.28 22:40 0.73389000 0.73377000 0.73369000 0.73395000 0.73427788 0.00000000 976 1519857900 2018.02.28 22:45 0.73376000 0.73329000 0.73327000 0.73376000 0.73418380 0.00060353 1286 1519858200 2018.02.28 22:50 0.73330000 0.73342000 0.73323000 0.73351000 0.73411105 0.00057800 1287 1519858500 2018.02.28 22:55 0.73341000 0.73346000 0.73330000 0.73359000 0.73404905 0.00054858 1194 1519858800 2018.02.28 23:00 0.73344000 0.73347000 0.73342000 0.73363000 0.73399390 0.00050863 598 1519859100 2018.02.28 23:05 0.73348000 0.73336000 0.73325000 0.73351000 0.73393353 0.00046708 666 1519859400 2018.02.28 23:10 0.73335000 0.73346000 0.73331000 0.73351000 0.73388843 0.00043918 616 1519859700 2018.02.28 23:15 0.73346000 0.73350000 0.73341000 0.73353000 0.73385144 0.00041022 135 1519860000 2018.02.28 23:20 0.73350000 0.73358000 0.73340000 0.73358000 0.73382559 0.00037090 219 1519860300 2018.02.28 23:25 0.73358000 0.73352000 0.73336000 0.73358000 0.73379648 0.00033409 432 1519860600 2018.02.28 23:30 0.73352000 0.73341000 0.73333000 0.73352000 0.73375968 0.00028720 267 1519860900 2018.02.28 23:35 0.73340000 0.73334000 0.73333000 0.73343000 0.73371971 0.00026516 245 1519861200 2018.02.28 23:40 0.73335000 0.73329000 0.73310000 0.73338000 0.73367878 0.00024576 378 1519861500 2018.02.28 23:45 0.73327000 0.73306000 0.73304000 0.73334000 0.73361985 0.00023806 250 1519861800 2018.02.28 23:50 0.73305000 0.73309000 0.73301000 0.73324000 0.73356939 0.00023002 299 1519862100 2018.02.28 23:55 0.73308000 0.73315000 0.73305000 0.73318000 0.73352945 0.00022664 350 1519862400 2018.03.01 00:00 0.73284000 0.73250000 0.73093000 0.73287000 0.73343140 0.00028834 134 1519862700 2018.03.01 00:05 0.73248000 0.73295000 0.73248000 0.73325000 0.73338556 0.00029794 137 1519863000 2018.03.01 00:10 0.73290000 0.73260000 0.73241000 0.73315000 0.73331074 0.00033264 505 1519863300 2018.03.01 00:15 0.73256000 0.73285000 0.73246000 0.73295000 0.73326686 0.00031931 192 1519863600 2018.03.01 00:20 0.73285000 0.73280000 0.73250000 0.73290000 0.73322240 0.00031093 271 1519863900 2018.03.01 00:25 0.73280000 0.73280000 0.73260000 0.73280000 0.73318217 0.00032190 65 1519864200 2018.03.01 00:30 0.73280000 0.73273000 0.73261000 0.73300000 0.73313911 0.00033129 176 1519864500 2018.03.01 00:35 0.73273000 0.73277000 0.73260000 0.73302000 0.73310395 0.00033273 148 1519864800 2018.03.01 00:40 0.73277000 0.73278000 0.73248000 0.73280000 0.73307310 0.00032946 219 1519865100 2018.03.01 00:45 0.73279000 0.73295000 0.73277000 0.73318000 0.73306138 0.00032394 306 1519865400 2018.03.01 00:50 0.73293000 0.73289000 0.73249000 0.73296000 0.73304505 0.00031247 91 1519865700 2018.03.01 00:55 0.73288000 0.73278000 0.73259000 0.73297000 0.73301981 0.00029793 175 1519866000 2018.03.01 01:00 0.73278000 0.73292000 0.73264000 0.73310000 0.73301031 0.00026926 363 1519866300 2018.03.01 01:05 0.73296000 0.73315000 0.73296000 0.73326000 0.73302361 0.00025004 111 1519866600 2018.03.01 01:10 0.73315000 0.73320000 0.73304000 0.73334000 0.73304041 0.00024503 183 1519866900 2018.03.01 01:15 0.73318000 0.73315000 0.73313000 0.73323000 0.73305085 0.00024241 116 1519867200 2018.03.01 01:20 0.73315000 0.73308000 0.73304000 0.73320000 0.73305362 0.00023820 82 1519867500 2018.03.01 01:25 0.73308000 0.73294000 0.73293000 0.73308000 0.73304280 0.00023294 80 1519867800 2018.03.01 01:30 0.73295000 0.73307000 0.73286000 0.73307000 0.73304539 0.00023434 111 1519868100 2018.03.01 01:35 0.73307000 0.73288000 0.73282000 0.73307000 0.73302964 0.00022600 102 1519868400 2018.03.01 01:40 0.73288000 0.73318000 0.73285000 0.73319000 0.73304396 0.00020353 93 1519868700 2018.03.01 01:45 0.73318000 0.73333000 0.73318000 0.73334000 0.73307120 0.00022659 107 1519869000 2018.03.01 01:50 0.73333000 0.73318000 0.73318000 0.73333000 0.73308156 0.00020738 71 1519869300 2018.03.01 01:55 0.73320000 0.73320000 0.73306000 0.73324000 0.73309284 0.00020795 101 1519869600 2018.03.01 02:00 0.73319000 0.73304000 0.73304000 0.73356000 0.73308781 0.00019544 626 1519869900 2018.03.01 02:05 0.73304000 0.73344000 0.73298000 0.73344000 0.73312135 0.00021227 630 1519870200 2018.03.01 02:10 0.73343000 0.73340000 0.73338000 0.73364000 0.73314789 0.00021189 399 1519870500 2018.03.01 02:15 0.73340000 0.73295000 0.73292000 0.73342000 0.73312904 0.00019324 683 1519870800 2018.03.01 02:20 0.73296000 0.73280000 0.73265000 0.73296000 0.73309771 0.00018534 1040 1519871100 2018.03.01 02:25 0.73278000 0.73283000 0.73262000 0.73298000 0.73307221 0.00019002 1206 1519871400 2018.03.01 02:30 0.73282000 0.73152000 0.73145000 0.73282000 0.73292438 0.00039498 2407 1519871700 2018.03.01 02:35 0.73151000 0.73175000 0.73116000 0.73178000 0.73281254 0.00049222 1069 1519872000 2018.03.01 02:40 0.73174000 0.73174000 0.73167000 0.73198000 0.73271039 0.00057077 699 1519872300 2018.03.01 02:45 0.73173000 0.73146000 0.73133000 0.73175000 0.73259130 0.00065688 923 1519872600 2018.03.01 02:50 0.73145000 0.73140000 0.73131000 0.73167000 0.73247785 0.00072479 789 1519872900 2018.03.01 02:55 0.73141000 0.73139000 0.73121000 0.73147000 0.73237424 0.00077714 651 1519873200 2018.03.01 03:00 0.73140000 0.73170000 0.73123000 0.73171000 0.73231003 0.00079357 746 1519873500 2018.03.01 03:05 0.73169000 0.73188000 0.73168000 0.73191000 0.73226907 0.00079810 512 1519873800 2018.03.01 03:10 0.73189000 0.73127000 0.73125000 0.73192000 0.73217392 0.00083187 985 1519874100 2018.03.01 03:15 0.73128000 0.73116000 0.73105000 0.73139000 0.73207736 0.00087071 1026 1519874400 2018.03.01 03:20 0.73116000 0.73098000 0.73094000 0.73116000 0.73197285 0.00089359 578 1519874700 2018.03.01 03:25 0.73097000 0.73024000 0.73024000 0.73099000 0.73180782 0.00095640 1282 1519875000 2018.03.01 03:30 0.73025000 0.73046000 0.73017000 0.73054000 0.73167945 0.00097947 1832 1519875300 2018.03.01 03:35 0.73045000 0.73068000 0.73045000 0.73070000 0.73158427 0.00096258 906 1519875600 2018.03.01 03:40 0.73069000 0.73047000 0.73034000 0.73069000 0.73147815 0.00095573 748 1519875900 2018.03.01 03:45 0.73042000 0.73078000 0.73042000 0.73088000 0.73141166 0.00087086 1067 1519876200 2018.03.01 03:50 0.73077000 0.73095000 0.73075000 0.73104000 0.73136769 0.00075768 750 1519876500 2018.03.01 03:55 0.73094000 0.73079000 0.73069000 0.73096000 0.73131267 0.00068010 440 1519876800 2018.03.01 04:00 0.73080000 0.73040000 0.73030000 0.73084000 0.73122575 0.00061664 756 1519877100 2018.03.01 04:05 0.73041000 0.73006000 0.72991000 0.73050000 0.73111473 0.00054194 1012 1519877400 2018.03.01 04:10 0.73006000 0.73000000 0.72992000 0.73023000 0.73100856 0.00057433 633 1519877700 2018.03.01 04:15 0.73001000 0.72984000 0.72975000 0.73003000 0.73089727 0.00059580 562 1519878000 2018.03.01 04:20 0.72983000 0.72994000 0.72967000 0.73016000 0.73080610 0.00059539 755 1519878300 2018.03.01 04:25 0.72993000 0.73029000 0.72990000 0.73041000 0.73075695 0.00058460 870 1519878600 2018.03.01 04:30 0.73029000 0.73026000 0.73016000 0.73035000 0.73070962 0.00057280 385 1519878900 2018.03.01 04:35 0.73025000 0.73032000 0.73023000 0.73038000 0.73067251 0.00055456 474 1519879200 2018.03.01 04:40 0.73031000 0.73039000 0.73020000 0.73040000 0.73064561 0.00050329 539 1519879500 2018.03.01 04:45 0.73038000 0.73046000 0.73032000 0.73060000 0.73062793 0.00041658 491 1519879800 2018.03.01 04:50 0.73047000 0.73045000 0.73022000 0.73047000 0.73061098 0.00038553 749 1519880100 2018.03.01 04:55 0.73045000 0.73024000 0.72996000 0.73046000 0.73057565 0.00035607 662 1519880400 2018.03.01 05:00 0.73023000 0.73049000 0.73023000 0.73052000 0.73056750 0.00034026 406 1519880700 2018.03.01 05:05 0.73048000 0.73033000 0.73018000 0.73048000 0.73054488 0.00032444 614 1519881000 2018.03.01 05:10 0.73033000 0.73030000 0.73018000 0.73036000 0.73052156 0.00031683 365 1519881300 2018.03.01 05:15 0.73030000 0.73025000 0.73015000 0.73033000 0.73049569 0.00030763 546 1519881600 2018.03.01 05:20 0.73026000 0.73031000 0.73026000 0.73037000 0.73047801 0.00030203 426 1519881900 2018.03.01 05:25 0.73032000 0.73073000 0.73025000 0.73073000 0.73050201 0.00031151 657 1519882200 2018.03.01 05:30 0.73074000 0.73082000 0.73062000 0.73088000 0.73053229 0.00032122 521 1519882500 2018.03.01 05:35 0.73082000 0.73064000 0.73057000 0.73090000 0.73054255 0.00032369 373 1519882800 2018.03.01 05:40 0.73065000 0.73078000 0.73046000 0.73080000 0.73056516 0.00034063 313 1519883100 2018.03.01 05:45 0.73078000 0.73070000 0.73059000 0.73078000 0.73057801 0.00033042 311 1519883400 2018.03.01 05:50 0.73070000 0.73063000 0.73061000 0.73083000 0.73058296 0.00030710 361 1519883700 2018.03.01 05:55 0.73064000 0.73073000 0.73059000 0.73088000 0.73059696 0.00026763 397 1519884000 2018.03.01 06:00 0.73074000 0.73053000 0.73042000 0.73078000 0.73059058 0.00022102 521 1519884300 2018.03.01 06:05 0.73054000 0.73025000 0.73012000 0.73056000 0.73055815 0.00020987 546 1519884600 2018.03.01 06:10 0.73025000 0.73057000 0.73016000 0.73062000 0.73055928 0.00019937 577 1519884900 2018.03.01 06:15 0.73056000 0.73040000 0.73039000 0.73070000 0.73054411 0.00019127 518 1519885200 2018.03.01 06:20 0.73039000 0.73068000 0.73031000 0.73068000 0.73055705 0.00019302 840 1519885500 2018.03.01 06:25 0.73067000 0.73075000 0.73060000 0.73079000 0.73057543 0.00020004 407 1519885800 2018.03.01 06:30 0.73074000 0.73061000 0.73043000 0.73080000 0.73057872 0.00019888 334 1519886100 2018.03.01 06:35 0.73061000 0.73086000 0.73055000 0.73088000 0.73060551 0.00019764 328 1519886400 2018.03.01 06:40 0.73087000 0.73074000 0.73071000 0.73087000 0.73061832 0.00020026 254 1519886700 2018.03.01 06:45 0.73075000 0.73066000 0.73063000 0.73076000 0.73062229 0.00019032 255 1519887000 2018.03.01 06:50 0.73065000 0.73071000 0.73061000 0.73083000 0.73063064 0.00017766 388 1519887300 2018.03.01 06:55 0.73070000 0.73074000 0.73069000 0.73081000 0.73064105 0.00015744 317 1519887600 2018.03.01 07:00 0.73076000 0.73083000 0.73066000 0.73087000 0.73065905 0.00014299 511 1519887900 2018.03.01 07:05 0.73084000 0.73081000 0.73066000 0.73095000 0.73067343 0.00014549 689 1519888200 2018.03.01 07:10 0.73080000 0.73058000 0.73056000 0.73090000 0.73066453 0.00014273 664 1519888500 2018.03.01 07:15 0.73059000 0.73060000 0.73046000 0.73063000 0.73065838 0.00014320 489 1519888800 2018.03.01 07:20 0.73061000 0.73078000 0.73057000 0.73084000 0.73066997 0.00014370 371 1519889100 2018.03.01 07:25 0.73079000 0.73080000 0.73073000 0.73085000 0.73068235 0.00014756 351 1519889400 2018.03.01 07:30 0.73081000 0.73054000 0.73049000 0.73083000 0.73066879 0.00014896 441 1519889700 2018.03.01 07:35 0.73053000 0.73049000 0.73036000 0.73065000 0.73065176 0.00015209 590 1519890000 2018.03.01 07:40 0.73050000 0.73036000 0.73036000 0.73056000 0.73062398 0.00016326 348 1519890300 2018.03.01 07:45 0.73037000 0.73047000 0.73033000 0.73050000 0.73060931 0.00014763 323 1519890600 2018.03.01 07:50 0.73046000 0.73054000 0.73033000 0.73056000 0.73060271 0.00015002 315 1519890900 2018.03.01 07:55 0.73055000 0.73039000 0.73032000 0.73058000 0.73058245 0.00015785 423 1519891200 2018.03.01 08:00 0.73036000 0.73033000 0.73016000 0.73042000 0.73055841 0.00017455 726 1519891500 2018.03.01 08:05 0.73034000 0.73036000 0.73021000 0.73038000 0.73053951 0.00018141 300 1519891800 2018.03.01 08:10 0.73037000 0.73043000 0.73035000 0.73050000 0.73052908 0.00018615 500 1519892100 2018.03.01 08:15 0.73044000 0.73054000 0.73038000 0.73060000 0.73053012 0.00017049 549 1519892400 2018.03.01 08:20 0.73055000 0.73029000 0.73026000 0.73057000 0.73050725 0.00017819 411 1519892700 2018.03.01 08:25 0.73030000 0.73068000 0.73029000 0.73069000 0.73052371 0.00017463 558 1519893000 2018.03.01 08:30 0.73069000 0.73060000 0.73057000 0.73087000 0.73053097 0.00016913 625 1519893300 2018.03.01 08:35 0.73061000 0.73066000 0.73045000 0.73070000 0.73054326 0.00016383 702 1519893600 2018.03.01 08:40 0.73066000 0.73044000 0.73043000 0.73075000 0.73053343 0.00015227 407 1519893900 2018.03.01 08:45 0.73044000 0.73070000 0.73037000 0.73072000 0.73054929 0.00014540 844 1519894200 2018.03.01 08:50 0.73071000 0.73074000 0.73058000 0.73081000 0.73056745 0.00015391 1302 1519894500 2018.03.01 08:55 0.73075000 0.73074000 0.73067000 0.73093000 0.73058389 0.00016176 602 1519894800 2018.03.01 09:00 0.73071000 0.73064000 0.73047000 0.73088000 0.73058923 0.00015789 1091 1519895100 2018.03.01 09:05 0.73063000 0.73032000 0.73031000 0.73075000 0.73056359 0.00015192 1247 1519895400 2018.03.01 09:10 0.73031000 0.73005000 0.72999000 0.73041000 0.73051468 0.00017688 1232 1519895700 2018.03.01 09:15 0.73006000 0.73012000 0.73002000 0.73038000 0.73047709 0.00019261 963 1519896000 2018.03.01 09:20 0.73012000 0.73037000 0.73002000 0.73040000 0.73046689 0.00019224 1229 1519896300 2018.03.01 09:25 0.73038000 0.72981000 0.72975000 0.73044000 0.73040433 0.00024242 998 1519896600 2018.03.01 09:30 0.72980000 0.72987000 0.72975000 0.72999000 0.73035344 0.00027328 698 1519896900 2018.03.01 09:35 0.72986000 0.72976000 0.72959000 0.72999000 0.73029692 0.00031236 977 1519897200 2018.03.01 09:40 0.72973000 0.73017000 0.72973000 0.73017000 0.73028483 0.00031639 610 1519897500 2018.03.01 09:45 0.73018000 0.73057000 0.72992000 0.73057000 0.73031199 0.00031579 1240 1519897800 2018.03.01 09:50 0.73058000 0.73043000 0.73025000 0.73069000 0.73032323 0.00031374 1286 1519898100 2018.03.01 09:55 0.73044000 0.73038000 0.73023000 0.73049000 0.73032864 0.00030952 1215 1519898400 2018.03.01 10:00 0.73036000 0.73069000 0.73022000 0.73077000 0.73036305 0.00031532 2379 1519898700 2018.03.01 10:05 0.73068000 0.73089000 0.73065000 0.73104000 0.73041324 0.00032764 1045 1519899000 2018.03.01 10:10 0.73088000 0.73099000 0.73080000 0.73106000 0.73046817 0.00035333 831 1519899300 2018.03.01 10:15 0.73099000 0.73108000 0.73084000 0.73117000 0.73052644 0.00038552 1076 1519899600 2018.03.01 10:20 0.73107000 0.73164000 0.73105000 0.73175000 0.73063249 0.00047701 1467 1519899900 2018.03.01 10:25 0.73165000 0.73159000 0.73152000 0.73177000 0.73072368 0.00054578 866 1519900200 2018.03.01 10:30 0.73154000 0.73196000 0.73151000 0.73216000 0.73084143 0.00064533 960 1519900500 2018.03.01 10:35 0.73195000 0.73209000 0.73188000 0.73222000 0.73096034 0.00074065 1201 1519900800 2018.03.01 10:40 0.73210000 0.73197000 0.73179000 0.73230000 0.73105650 0.00080405 939 1519901100 2018.03.01 10:45 0.73196000 0.73188000 0.73165000 0.73207000 0.73113493 0.00083501 969 1519901400 2018.03.01 10:50 0.73188000 0.73165000 0.73120000 0.73190000 0.73118398 0.00082313 1336 1519901700 2018.03.01 10:55 0.73165000 0.73158000 0.73131000 0.73167000 0.73122170 0.00080403 1130 1519902000 2018.03.01 11:00 0.73159000 0.73120000 0.73114000 0.73160000 0.73121963 0.00078061 1326 1519902300 2018.03.01 11:05 0.73118000 0.73087000 0.73075000 0.73121000 0.73118633 0.00071189 1172 1519902600 2018.03.01 11:10 0.73088000 0.73066000 0.73065000 0.73104000 0.73113621 0.00065430 944 1519902900 2018.03.01 11:15 0.73067000 0.73081000 0.73053000 0.73086000 0.73110514 0.00058383 869 1519903200 2018.03.01 11:20 0.73082000 0.73061000 0.73049000 0.73082000 0.73105798 0.00056427 815 1519903500 2018.03.01 11:25 0.73060000 0.73058000 0.73040000 0.73070000 0.73101246 0.00057521 606 1519903800 2018.03.01 11:30 0.73057000 0.73076000 0.73052000 0.73081000 0.73098842 0.00057131 1075 1519904100 2018.03.01 11:35 0.73075000 0.73039000 0.73004000 0.73081000 0.73093142 0.00059375 1578 1519904400 2018.03.01 11:40 0.73039000 0.73031000 0.72990000 0.73042000 0.73087224 0.00063350 1444 1519904700 2018.03.01 11:45 0.73032000 0.72989000 0.72985000 0.73041000 0.73077869 0.00071111 829 1519905000 2018.03.01 11:50 0.72988000 0.72953000 0.72950000 0.73010000 0.73065977 0.00081282 1287 1519905300 2018.03.01 11:55 0.72952000 0.72945000 0.72931000 0.72959000 0.73054455 0.00090001 935 1519905600 2018.03.01 12:00 0.72941000 0.72975000 0.72940000 0.73002000 0.73046888 0.00091517 1261 1519905900 2018.03.01 12:05 0.72975000 0.72994000 0.72957000 0.72994000 0.73041851 0.00090773 1079 1519906200 2018.03.01 12:10 0.72992000 0.73012000 0.72967000 0.73015000 0.73039008 0.00085238 1448 1519906500 2018.03.01 12:15 0.73011000 0.72953000 0.72952000 0.73014000 0.73030817 0.00080987 1179 1519906800 2018.03.01 12:20 0.72952000 0.72952000 0.72937000 0.72959000 0.73023311 0.00075896 1230 1519907100 2018.03.01 12:25 0.72952000 0.73009000 0.72950000 0.73013000 0.73021948 0.00066718 1005 1519907400 2018.03.01 12:30 0.73008000 0.72995000 0.72992000 0.73016000 0.73019381 0.00059165 918 1519907700 2018.03.01 12:35 0.72996000 0.73009000 0.72985000 0.73013000 0.73018393 0.00050476 731 1519908000 2018.03.01 12:40 0.73009000 0.73041000 0.72994000 0.73043000 0.73020546 0.00045506 986 1519908300 2018.03.01 12:45 0.73041000 0.73032000 0.73027000 0.73059000 0.73021637 0.00043279 703 1519908600 2018.03.01 12:50 0.73032000 0.73047000 0.73028000 0.73072000 0.73024052 0.00043085 930 1519908900 2018.03.01 12:55 0.73048000 0.73097000 0.73042000 0.73098000 0.73031000 0.00046438 872 1519909200 2018.03.01 13:00 0.73096000 0.73108000 0.73070000 0.73110000 0.73038333 0.00051821 864 1519909500 2018.03.01 13:05 0.73108000 0.73133000 0.73096000 0.73141000 0.73047349 0.00059456 789 1519909800 2018.03.01 13:10 0.73134000 0.73136000 0.73128000 0.73155000 0.73055792 0.00066165 702 1519910100 2018.03.01 13:15 0.73136000 0.73141000 0.73125000 0.73146000 0.73063907 0.00072458 487 1519910400 2018.03.01 13:20 0.73142000 0.73132000 0.73121000 0.73150000 0.73070392 0.00076650 668 1519910700 2018.03.01 13:25 0.73132000 0.73116000 0.73116000 0.73150000 0.73074736 0.00077069 882 1519911000 2018.03.01 13:30 0.73115000 0.73145000 0.73113000 0.73157000 0.73081427 0.00076420 947 1519911300 2018.03.01 13:35 0.73145000 0.73145000 0.73129000 0.73148000 0.73087482 0.00073652 764 1519911600 2018.03.01 13:40 0.73144000 0.73129000 0.73115000 0.73157000 0.73091436 0.00071143 790 1519911900 2018.03.01 13:45 0.73130000 0.73105000 0.73096000 0.73137000 0.73092728 0.00068177 963 1519912200 2018.03.01 13:50 0.73105000 0.73123000 0.73086000 0.73132000 0.73095611 0.00066819 950 1519912500 2018.03.01 13:55 0.73123000 0.73154000 0.73111000 0.73157000 0.73101172 0.00061156 769 1519912800 2018.03.01 14:00 0.73155000 0.73183000 0.73153000 0.73189000 0.73108965 0.00055288 658 1519913100 2018.03.01 14:05 0.73184000 0.73182000 0.73166000 0.73186000 0.73115921 0.00053764 608 1519913400 2018.03.01 14:10 0.73181000 0.73176000 0.73169000 0.73194000 0.73121643 0.00048618 1063 1519913700 2018.03.01 14:15 0.73177000 0.73193000 0.73175000 0.73204000 0.73128438 0.00044410 935 1519914000 2018.03.01 14:20 0.73194000 0.73164000 0.73160000 0.73195000 0.73131825 0.00040499 1072 1519914300 2018.03.01 14:25 0.73163000 0.73143000 0.73135000 0.73164000 0.73132890 0.00033720 880 1519914600 2018.03.01 14:30 0.73142000 0.73152000 0.73138000 0.73161000 0.73134710 0.00027450 1197 1519914900 2018.03.01 14:35 0.73152000 0.73146000 0.73118000 0.73152000 0.73135785 0.00025829 1078 1519915200 2018.03.01 14:40 0.73147000 0.73153000 0.73135000 0.73163000 0.73137424 0.00024647 834 1519915500 2018.03.01 14:45 0.73154000 0.73150000 0.73146000 0.73175000 0.73138622 0.00024281 994 1519915800 2018.03.01 14:50 0.73149000 0.73146000 0.73133000 0.73156000 0.73139325 0.00024041 852 1519916100 2018.03.01 14:55 0.73147000 0.73146000 0.73135000 0.73162000 0.73139960 0.00023832 849 1519916400 2018.03.01 15:00 0.73146000 0.73125000 0.73111000 0.73154000 0.73138536 0.00024560 1784 1519916700 2018.03.01 15:05 0.73124000 0.73141000 0.73121000 0.73152000 0.73138770 0.00023933 991 1519917000 2018.03.01 15:10 0.73142000 0.73151000 0.73126000 0.73153000 0.73139935 0.00023510 861 1519917300 2018.03.01 15:15 0.73150000 0.73143000 0.73128000 0.73154000 0.73140227 0.00023366 788 1519917600 2018.03.01 15:20 0.73142000 0.73174000 0.73142000 0.73185000 0.73143443 0.00022980 1267 1519917900 2018.03.01 15:25 0.73173000 0.73134000 0.73118000 0.73192000 0.73142544 0.00021871 819 1519918200 2018.03.01 15:30 0.73130000 0.73180000 0.73130000 0.73213000 0.73146111 0.00020986 1736 1519918500 2018.03.01 15:35 0.73181000 0.73202000 0.73179000 0.73204000 0.73151434 0.00021965 1357 1519918800 2018.03.01 15:40 0.73201000 0.73270000 0.73195000 0.73275000 0.73162726 0.00031455 1501 1519919100 2018.03.01 15:45 0.73270000 0.73288000 0.73257000 0.73302000 0.73174657 0.00041854 1461 1519919400 2018.03.01 15:50 0.73287000 0.73305000 0.73287000 0.73326000 0.73187071 0.00052338 1568 1519919700 2018.03.01 15:55 0.73306000 0.73297000 0.73265000 0.73315000 0.73197540 0.00059908 1488 1519920000 2018.03.01 16:00 0.73296000 0.73277000 0.73273000 0.73314000 0.73205108 0.00063859 1967 1519920300 2018.03.01 16:05 0.73276000 0.73305000 0.73265000 0.73321000 0.73214621 0.00068419 1502 1519920600 2018.03.01 16:10 0.73305000 0.73384000 0.73295000 0.73399000 0.73230752 0.00080391 1949 1519920900 2018.03.01 16:15 0.73383000 0.73374000 0.73342000 0.73392000 0.73244395 0.00087659 1711 1519921200 2018.03.01 16:20 0.73373000 0.73367000 0.73360000 0.73381000 0.73256072 0.00092404 1304 1519921500 2018.03.01 16:25 0.73367000 0.73337000 0.73332000 0.73386000 0.73263779 0.00093017 1843 1519921800 2018.03.01 16:30 0.73337000 0.73334000 0.73309000 0.73355000 0.73270467 0.00092078 2311 1519922100 2018.03.01 16:35 0.73333000 0.73271000 0.73264000 0.73344000 0.73270518 0.00087781 2460 1519922400 2018.03.01 16:40 0.73272000 0.73250000 0.73250000 0.73291000 0.73268564 0.00081408 2229 1519922700 2018.03.01 16:45 0.73250000 0.73285000 0.73243000 0.73300000 0.73270129 0.00076397 1968 1519923000 2018.03.01 16:50 0.73286000 0.73245000 0.73234000 0.73308000 0.73267736 0.00071894 2601 1519923300 2018.03.01 16:55 0.73246000 0.73196000 0.73196000 0.73256000 0.73260904 0.00069116 2098 1519923600 2018.03.01 17:00 0.73217000 0.73302000 0.73217000 0.73304000 0.73264818 0.00065943 5334 1519923900 2018.03.01 17:05 0.73303000 0.73323000 0.73286000 0.73341000 0.73270359 0.00058465 3431 1519924200 2018.03.01 17:10 0.73324000 0.73307000 0.73268000 0.73327000 0.73273849 0.00053950 2549 1519924500 2018.03.01 17:15 0.73308000 0.73304000 0.73278000 0.73327000 0.73276720 0.00050497 2643 1519924800 2018.03.01 17:20 0.73304000 0.73328000 0.73272000 0.73331000 0.73281604 0.00049367 3273 1519925100 2018.03.01 17:25 0.73329000 0.73401000 0.73292000 0.73412000 0.73292975 0.00051385 3375 1519925400 2018.03.01 17:30 0.73401000 0.73453000 0.73397000 0.73470000 0.73308215 0.00058426 4557 1519925700 2018.03.01 17:35 0.73453000 0.73455000 0.73419000 0.73479000 0.73322195 0.00064912 4174 1519926000 2018.03.01 17:40 0.73452000 0.73399000 0.73380000 0.73468000 0.73329510 0.00065810 3512 1519926300 2018.03.01 17:45 0.73400000 0.73447000 0.73389000 0.73459000 0.73340699 0.00070172 2641 1519926600 2018.03.01 17:50 0.73446000 0.73449000 0.73411000 0.73458000 0.73351014 0.00074228 2533 1519926900 2018.03.01 17:55 0.73448000 0.73460000 0.73418000 0.73472000 0.73361393 0.00079350 3004 1519927200 2018.03.01 18:00 0.73459000 0.73474000 0.73445000 0.73481000 0.73372118 0.00085245 3159 1519927500 2018.03.01 18:05 0.73475000 0.73462000 0.73451000 0.73487000 0.73380678 0.00089089 2422 1519927800 2018.03.01 18:10 0.73462000 0.73422000 0.73403000 0.73464000 0.73384613 0.00089881 2142 1519928100 2018.03.01 18:15 0.73421000 0.73435000 0.73404000 0.73439000 0.73389412 0.00087891 2085 1519928400 2018.03.01 18:20 0.73434000 0.73437000 0.73420000 0.73458000 0.73393944 0.00083543 2794 1519928700 2018.03.01 18:25 0.73436000 0.73451000 0.73409000 0.73466000 0.73399378 0.00081537 3777 1519929000 2018.03.01 18:30 0.73451000 0.73426000 0.73413000 0.73451000 0.73401914 0.00074248 2402 1519929300 2018.03.01 18:35 0.73425000 0.73413000 0.73397000 0.73440000 0.73402969 0.00058211 2480 1519929600 2018.03.01 18:40 0.73412000 0.73428000 0.73388000 0.73435000 0.73405353 0.00053522 2231 1519929900 2018.03.01 18:45 0.73427000 0.73401000 0.73401000 0.73450000 0.73404939 0.00050366 1952 1519930200 2018.03.01 18:50 0.73400000 0.73431000 0.73395000 0.73439000 0.73407421 0.00044762 1495 1519930500 2018.03.01 18:55 0.73431000 0.73419000 0.73415000 0.73441000 0.73408523 0.00037788 1746 1519930800 2018.03.01 19:00 0.73418000 0.73378000 0.73367000 0.73433000 0.73405616 0.00035994 2141 1519931100 2018.03.01 19:05 0.73378000 0.73362000 0.73346000 0.73390000 0.73401463 0.00040128 1506 1519931400 2018.03.01 19:10 0.73362000 0.73336000 0.73327000 0.73364000 0.73395228 0.00044886 1169 1519931700 2018.03.01 19:15 0.73335000 0.73332000 0.73312000 0.73352000 0.73389206 0.00048453 1354 1519932000 2018.03.01 19:20 0.73332000 0.73318000 0.73315000 0.73344000 0.73382425 0.00054584 1417 1519932300 2018.03.01 19:25 0.73317000 0.73288000 0.73252000 0.73325000 0.73373432 0.00061020 1956 1519932600 2018.03.01 19:30 0.73289000 0.73271000 0.73241000 0.73290000 0.73363676 0.00067241 2241 1519932900 2018.03.01 19:35 0.73272000 0.73249000 0.73236000 0.73287000 0.73352755 0.00073049 1787 1519933200 2018.03.01 19:40 0.73248000 0.73207000 0.73200000 0.73248000 0.73338874 0.00080165 1948 1519933500 2018.03.01 19:45 0.73206000 0.73237000 0.73175000 0.73244000 0.73329171 0.00082044 1692 1519933800 2018.03.01 19:50 0.73237000 0.73223000 0.73211000 0.73247000 0.73319060 0.00086197 1777 1519934100 2018.03.01 19:55 0.73222000 0.73193000 0.73191000 0.73226000 0.73307054 0.00090550 2013 1519934400 2018.03.01 20:00 0.73192000 0.73149000 0.73143000 0.73210000 0.73292001 0.00096896 2404 1519934700 2018.03.01 20:05 0.73149000 0.73130000 0.73113000 0.73156000 0.73276573 0.00101077 2121 1519935000 2018.03.01 20:10 0.73131000 0.73160000 0.73107000 0.73163000 0.73265470 0.00101685 2542 1519935300 2018.03.01 20:15 0.73159000 0.73136000 0.73124000 0.73159000 0.73253140 0.00103244 2012 1519935600 2018.03.01 20:20 0.73136000 0.73132000 0.73117000 0.73144000 0.73241603 0.00101642 1701 1519935900 2018.03.01 20:25 0.73133000 0.73169000 0.73132000 0.73193000 0.73234688 0.00097832 2027 1519936200 2018.03.01 20:30 0.73168000 0.73172000 0.73165000 0.73211000 0.73228718 0.00089309 2310 1519936500 2018.03.01 20:35 0.73173000 0.73160000 0.73160000 0.73186000 0.73222173 0.00080392 1601 1519936800 2018.03.01 20:40 0.73161000 0.73136000 0.73125000 0.73170000 0.73213966 0.00074959 2071 1519937100 2018.03.01 20:45 0.73137000 0.73112000 0.73098000 0.73140000 0.73204255 0.00070519 2226 1519937400 2018.03.01 20:50 0.73113000 0.73121000 0.73102000 0.73139000 0.73196326 0.00066059 1931 1519937700 2018.03.01 20:55 0.73120000 0.73103000 0.73090000 0.73130000 0.73187438 0.00061044 2387 1519938000 2018.03.01 21:00 0.73102000 0.73095000 0.73061000 0.73123000 0.73178634 0.00055764 3660 1519938300 2018.03.01 21:05 0.73096000 0.73115000 0.73068000 0.73135000 0.73172574 0.00050668 2740 1519938600 2018.03.01 21:10 0.73115000 0.73044000 0.73036000 0.73132000 0.73160329 0.00050589 3115 1519938900 2018.03.01 21:15 0.73044000 0.73112000 0.73031000 0.73117000 0.73155726 0.00046537 2413 1519939200 2018.03.01 21:20 0.73111000 0.73134000 0.73106000 0.73154000 0.73153657 0.00044765 3050 1519939500 2018.03.01 21:25 0.73135000 0.73140000 0.73088000 0.73146000 0.73152356 0.00040296 3523 1519939800 2018.03.01 21:30 0.73138000 0.73102000 0.73087000 0.73146000 0.73147560 0.00036287 3527 1519940100 2018.03.01 21:35 0.73103000 0.73063000 0.73053000 0.73141000 0.73139507 0.00035503 3523 1519940400 2018.03.01 21:40 0.73064000 0.73039000 0.73022000 0.73117000 0.73129935 0.00038148 3143 1519940700 2018.03.01 21:45 0.73039000 0.73034000 0.73020000 0.73066000 0.73120798 0.00041314 2659 1519941000 2018.03.01 21:50 0.73037000 0.73090000 0.73031000 0.73095000 0.73117865 0.00040315 4272 1519941300 2018.03.01 21:55 0.73089000 0.73145000 0.73088000 0.73177000 0.73120449 0.00041090 4505 1519941600 2018.03.01 22:00 0.73145000 0.73095000 0.73079000 0.73145000 0.73118026 0.00040801 4655 1519941900 2018.03.01 22:05 0.73096000 0.73124000 0.73079000 0.73153000 0.73118595 0.00039366 3333 1519942200 2018.03.01 22:10 0.73125000 0.73151000 0.73105000 0.73165000 0.73121681 0.00039349 2848 1519942500 2018.03.01 22:15 0.73150000 0.73146000 0.73118000 0.73161000 0.73123997 0.00039836 2504 1519942800 2018.03.01 22:20 0.73145000 0.73137000 0.73118000 0.73166000 0.73125235 0.00040454 2773 1519943100 2018.03.01 22:25 0.73137000 0.73156000 0.73131000 0.73178000 0.73128165 0.00042294 2181 1519943400 2018.03.01 22:30 0.73157000 0.73121000 0.73088000 0.73176000 0.73127483 0.00041961 3115 1519943700 2018.03.01 22:35 0.73121000 0.73120000 0.73109000 0.73145000 0.73126770 0.00041310 1910 1519944000 2018.03.01 22:40 0.73120000 0.73124000 0.73111000 0.73144000 0.73126506 0.00040589 1818 1519944300 2018.03.01 22:45 0.73125000 0.73147000 0.73120000 0.73157000 0.73128458 0.00041538 2014 1519944600 2018.03.01 22:50 0.73148000 0.73150000 0.73138000 0.73165000 0.73130510 0.00038016 1667 1519944900 2018.03.01 22:55 0.73151000 0.73127000 0.73127000 0.73163000 0.73130176 0.00037682 1716 1519945200 2018.03.01 23:00 0.73125000 0.73103000 0.73100000 0.73137000 0.73127587 0.00037255 1170 1519945500 2018.03.01 23:05 0.73104000 0.73105000 0.73099000 0.73120000 0.73125436 0.00036765 514 1519945800 2018.03.01 23:10 0.73104000 0.73087000 0.73070000 0.73111000 0.73121776 0.00036358 881 1519946100 2018.03.01 23:15 0.73086000 0.73052000 0.73045000 0.73089000 0.73115130 0.00036270 582 1519946400 2018.03.01 23:20 0.73051000 0.73081000 0.73047000 0.73082000 0.73111880 0.00033046 415 1519946700 2018.03.01 23:25 0.73083000 0.73092000 0.73072000 0.73109000 0.73109986 0.00028878 496 1519947000 2018.03.01 23:30 0.73091000 0.73090000 0.73073000 0.73096000 0.73108083 0.00029441 308 1519947300 2018.03.01 23:35 0.73091000 0.73105000 0.73091000 0.73112000 0.73107789 0.00028348 295 1519947600 2018.03.01 23:40 0.73104000 0.73092000 0.73088000 0.73106000 0.73106286 0.00028868 239 1519947900 2018.03.01 23:45 0.73090000 0.73059000 0.73056000 0.73090000 0.73101782 0.00031677 368 1519948200 2018.03.01 23:50 0.73060000 0.73053000 0.73050000 0.73061000 0.73097136 0.00032782 427 1519948500 2018.03.01 23:55 0.73052000 0.73045000 0.73045000 0.73064000 0.73092171 0.00034163 353 1519948800 2018.03.02 00:00 0.73006000 0.72994000 0.72994000 0.73027000 0.73082821 0.00041129 69 1519949100 2018.03.02 00:05 0.72994000 0.73045000 0.72990000 0.73050000 0.73079219 0.00039461 29 1519949400 2018.03.02 00:10 0.73050000 0.73045000 0.73020000 0.73060000 0.73075960 0.00039774 118 1519949700 2018.03.02 00:15 0.73038000 0.73030000 0.73020000 0.73060000 0.73071583 0.00040700 70 1519950000 2018.03.02 00:20 0.73030000 0.73050000 0.73030000 0.73050000 0.73069528 0.00039641 56 1519950300 2018.03.02 00:25 0.73050000 0.73055000 0.73040000 0.73055000 0.73068144 0.00035964 62 1519950600 2018.03.02 00:30 0.73050000 0.73055000 0.73032000 0.73060000 0.73066892 0.00031126 109 1519950900 2018.03.02 00:35 0.73056000 0.73080000 0.73053000 0.73083000 0.73068141 0.00028299 40 1519951200 2018.03.02 00:40 0.73081000 0.73012000 0.73010000 0.73081000 0.73062794 0.00029217 137 1519951500 2018.03.02 00:45 0.73011000 0.73060000 0.73010000 0.73075000 0.73062528 0.00027623 271 1519951800 2018.03.02 00:50 0.73061000 0.73091000 0.73060000 0.73102000 0.73065239 0.00028258 204 1519952100 2018.03.02 00:55 0.73091000 0.73088000 0.73068000 0.73098000 0.73067407 0.00028953 136 1519952400 2018.03.02 01:00 0.73088000 0.73066000 0.73047000 0.73124000 0.73067273 0.00028762 389 1519952700 2018.03.02 01:05 0.73064000 0.73076000 0.73061000 0.73102000 0.73068104 0.00028531 139 1519953000 2018.03.02 01:10 0.73071000 0.73070000 0.73065000 0.73083000 0.73068285 0.00028173 103 1519953300 2018.03.02 01:15 0.73066000 0.73060000 0.73050000 0.73073000 0.73067496 0.00026673 105 1519953600 2018.03.02 01:20 0.73060000 0.73050000 0.73048000 0.73065000 0.73065829 0.00025597 52 1519953900 2018.03.02 01:25 0.73048000 0.73032000 0.73031000 0.73052000 0.73062608 0.00025236 104 1519954200 2018.03.02 01:30 0.73033000 0.73050000 0.73031000 0.73053000 0.73061407 0.00024856 97 1519954500 2018.03.02 01:35 0.73051000 0.73061000 0.73051000 0.73061000 0.73061368 0.00024571 71 1519954800 2018.03.02 01:40 0.73060000 0.73074000 0.73060000 0.73084000 0.73062571 0.00019889 221 1519955100 2018.03.02 01:45 0.73074000 0.73096000 0.73071000 0.73099000 0.73065755 0.00021499 612 1519955400 2018.03.02 01:50 0.73096000 0.73122000 0.73093000 0.73128000 0.73071112 0.00025444 726 1519955700 2018.03.02 01:55 0.73121000 0.73102000 0.73092000 0.73126000 0.73074053 0.00025308 553 1519956000 2018.03.02 02:00 0.73102000 0.73103000 0.73097000 0.73123000 0.73076810 0.00026126 800 1519956300 2018.03.02 02:05 0.73105000 0.73113000 0.73102000 0.73124000 0.73080257 0.00027606 756 1519956600 2018.03.02 02:10 0.73114000 0.73093000 0.73088000 0.73114000 0.73081470 0.00027435 568 1519956900 2018.03.02 02:15 0.73094000 0.73101000 0.73091000 0.73122000 0.73083330 0.00028203 769 1519957200 2018.03.02 02:20 0.73102000 0.73136000 0.73102000 0.73137000 0.73088347 0.00026763 560 1519957500 2018.03.02 02:25 0.73135000 0.73140000 0.73124000 0.73149000 0.73093266 0.00029237 628 1519957800 2018.03.02 02:30 0.73140000 0.73136000 0.73125000 0.73145000 0.73097336 0.00031648 892 1519958100 2018.03.02 02:35 0.73137000 0.73171000 0.73134000 0.73174000 0.73104351 0.00037205 706 1519958400 2018.03.02 02:40 0.73172000 0.73183000 0.73152000 0.73187000 0.73111842 0.00042006 877 1519958700 2018.03.02 02:45 0.73184000 0.73178000 0.73157000 0.73184000 0.73118143 0.00045423 562 1519959000 2018.03.02 02:50 0.73179000 0.73189000 0.73171000 0.73196000 0.73124891 0.00048586 625 1519959300 2018.03.02 02:55 0.73189000 0.73200000 0.73184000 0.73207000 0.73132044 0.00051023 809 1519959600 2018.03.02 03:00 0.73201000 0.73195000 0.73186000 0.73211000 0.73138040 0.00050994 746 1519959900 2018.03.02 03:05 0.73196000 0.73170000 0.73159000 0.73197000 0.73141084 0.00046298 697 1519960200 2018.03.02 03:10 0.73169000 0.73178000 0.73166000 0.73189000 0.73144600 0.00042867 659 1519960500 2018.03.02 03:15 0.73177000 0.73151000 0.73149000 0.73178000 0.73145209 0.00038655 640 1519960800 2018.03.02 03:20 0.73150000 0.73133000 0.73124000 0.73167000 0.73144046 0.00035325 1056 1519961100 2018.03.02 03:25 0.73132000 0.73125000 0.73107000 0.73138000 0.73142232 0.00034070 913 1519961400 2018.03.02 03:30 0.73126000 0.73128000 0.73120000 0.73147000 0.73140877 0.00034105 835 1519961700 2018.03.02 03:35 0.73129000 0.73138000 0.73099000 0.73140000 0.73140603 0.00033046 820 1519962000 2018.03.02 03:40 0.73138000 0.73095000 0.73094000 0.73154000 0.73136260 0.00034718 891 1519962300 2018.03.02 03:45 0.73095000 0.73078000 0.73063000 0.73116000 0.73130711 0.00038546 974 1519962600 2018.03.02 03:50 0.73079000 0.73065000 0.73052000 0.73086000 0.73124453 0.00042922 1514 1519962900 2018.03.02 03:55 0.73066000 0.73052000 0.73043000 0.73081000 0.73117553 0.00048660 885 1519963200 2018.03.02 04:00 0.73052000 0.73036000 0.73008000 0.73059000 0.73109786 0.00055195 1029 1519963500 2018.03.02 04:05 0.73037000 0.73021000 0.73010000 0.73044000 0.73101330 0.00061862 853 1519963800 2018.03.02 04:10 0.73020000 0.73021000 0.73015000 0.73044000 0.73093680 0.00067198 594 1519964100 2018.03.02 04:15 0.73020000 0.73032000 0.73011000 0.73034000 0.73087805 0.00068788 771 1519964400 2018.03.02 04:20 0.73031000 0.73045000 0.73027000 0.73051000 0.73083729 0.00067676 560 1519964700 2018.03.02 04:25 0.73044000 0.72988000 0.72987000 0.73056000 0.73074612 0.00070783 1028 1519965000 2018.03.02 04:30 0.72987000 0.72961000 0.72952000 0.72999000 0.73063791 0.00073922 1524 1519965300 2018.03.02 04:35 0.72962000 0.72938000 0.72931000 0.72976000 0.73051811 0.00076157 589 1519965600 2018.03.02 04:40 0.72940000 0.72978000 0.72940000 0.72988000 0.73044782 0.00072837 353 1519965900 2018.03.02 04:45 0.72978000 0.72965000 0.72936000 0.72978000 0.73037183 0.00071231 362 1519966200 2018.03.02 04:50 0.72967000 0.72992000 0.72950000 0.72994000 0.73032880 0.00065485 375 1519966500 2018.03.02 04:55 0.72992000 0.72982000 0.72967000 0.72995000 0.73028034 0.00061640 295 1519966800 2018.03.02 05:00 0.72982000 0.72992000 0.72982000 0.72995000 0.73024603 0.00057877 374 1519967100 2018.03.02 05:05 0.72992000 0.72985000 0.72962000 0.72998000 0.73020831 0.00054207 293 1519967400 2018.03.02 05:10 0.72985000 0.72963000 0.72956000 0.72989000 0.73015323 0.00050124 273 1519967700 2018.03.02 05:15 0.72962000 0.72954000 0.72947000 0.72969000 0.73009483 0.00043435 246 1519968000 2018.03.02 05:20 0.72954000 0.72964000 0.72954000 0.72972000 0.73005151 0.00039575 199 1519968300 2018.03.02 05:25 0.72964000 0.72995000 0.72964000 0.73002000 0.73004184 0.00035918 294 1519968600 2018.03.02 05:30 0.72995000 0.72985000 0.72969000 0.72995000 0.73002357 0.00032924 353 1519968900 2018.03.02 05:35 0.72986000 0.72929000 0.72927000 0.72986000 0.72995371 0.00032470 237 1519969200 2018.03.02 05:40 0.72928000 0.72922000 0.72920000 0.72939000 0.72988383 0.00032914 276 1519969500 2018.03.02 05:45 0.72922000 0.72925000 0.72917000 0.72926000 0.72982347 0.00033399 144 1519969800 2018.03.02 05:50 0.72925000 0.72902000 0.72902000 0.72927000 0.72974695 0.00035084 224 1519970100 2018.03.02 05:55 0.72902000 0.72901000 0.72897000 0.72920000 0.72967676 0.00035037 194 1519970400 2018.03.02 06:00 0.72901000 0.72901000 0.72897000 0.72915000 0.72961326 0.00032314 327 1519970700 2018.03.02 06:05 0.72901000 0.72920000 0.72893000 0.72922000 0.72957390 0.00032274 312 1519971000 2018.03.02 06:10 0.72917000 0.72915000 0.72905000 0.72926000 0.72953353 0.00033025 263 1519971300 2018.03.02 06:15 0.72915000 0.72891000 0.72888000 0.72916000 0.72947415 0.00035292 306 1519971600 2018.03.02 06:20 0.72889000 0.72890000 0.72875000 0.72895000 0.72941947 0.00036774 191 1519971900 2018.03.02 06:25 0.72890000 0.72918000 0.72886000 0.72922000 0.72939666 0.00036833 235 1519972200 2018.03.02 06:30 0.72920000 0.72930000 0.72915000 0.72930000 0.72938745 0.00034965 244 1519972500 2018.03.02 06:35 0.72930000 0.72926000 0.72920000 0.72930000 0.72937532 0.00033623 138 1519972800 2018.03.02 06:40 0.72926000 0.72911000 0.72910000 0.72930000 0.72935005 0.00031504 96 1519973100 2018.03.02 06:45 0.72912000 0.72918000 0.72911000 0.72926000 0.72933385 0.00029358 129 1519973400 2018.03.02 06:50 0.72918000 0.72925000 0.72918000 0.72930000 0.72932587 0.00028470 104 1519973700 2018.03.02 06:55 0.72923000 0.72912000 0.72907000 0.72928000 0.72930626 0.00027911 195 1519974000 2018.03.02 07:00 0.72912000 0.72918000 0.72910000 0.72920000 0.72929424 0.00026670 148 1519974300 2018.03.02 07:05 0.72918000 0.72890000 0.72871000 0.72918000 0.72925669 0.00022150 331 1519974600 2018.03.02 07:10 0.72890000 0.72893000 0.72890000 0.72907000 0.72922558 0.00017079 157 1519974900 2018.03.02 07:15 0.72891000 0.72887000 0.72880000 0.72896000 0.72919171 0.00016660 201 1519975200 2018.03.02 07:20 0.72890000 0.72891000 0.72885000 0.72900000 0.72916488 0.00016284 136 1519975500 2018.03.02 07:25 0.72891000 0.72893000 0.72890000 0.72893000 0.72914251 0.00015808 61 1519975800 2018.03.02 07:30 0.72893000 0.72880000 0.72875000 0.72893000 0.72910989 0.00015956 209 1519976100 2018.03.02 07:35 0.72880000 0.72907000 0.72871000 0.72917000 0.72910609 0.00015703 233 1519976400 2018.03.02 07:40 0.72907000 0.72910000 0.72901000 0.72918000 0.72910551 0.00015540 156 1519976700 2018.03.02 07:45 0.72910000 0.72907000 0.72894000 0.72918000 0.72910213 0.00015311 463 1519977000 2018.03.02 07:50 0.72906000 0.72871000 0.72867000 0.72917000 0.72906478 0.00016529 537 1519977300 2018.03.02 07:55 0.72869000 0.72876000 0.72859000 0.72891000 0.72903576 0.00017143 666 1519977600 2018.03.02 08:00 0.72876000 0.72890000 0.72870000 0.72895000 0.72902283 0.00017122 544 1519977900 2018.03.02 08:05 0.72890000 0.72897000 0.72881000 0.72900000 0.72901780 0.00016786 459 1519978200 2018.03.02 08:10 0.72897000 0.72896000 0.72896000 0.72917000 0.72901229 0.00015552 402 1519978500 2018.03.02 08:15 0.72896000 0.72906000 0.72893000 0.72910000 0.72901684 0.00014651 354 1519978800 2018.03.02 08:20 0.72908000 0.72892000 0.72890000 0.72915000 0.72900761 0.00014455 330 1519979100 2018.03.02 08:25 0.72893000 0.72906000 0.72870000 0.72908000 0.72901260 0.00014111 401 1519979400 2018.03.02 08:30 0.72906000 0.72930000 0.72895000 0.72936000 0.72903997 0.00015484 550 1519979700 2018.03.02 08:35 0.72928000 0.72934000 0.72923000 0.72940000 0.72906855 0.00017889 453 1519980000 2018.03.02 08:40 0.72934000 0.72929000 0.72923000 0.72940000 0.72908964 0.00019361 281 1519980300 2018.03.02 08:45 0.72929000 0.72915000 0.72909000 0.72930000 0.72909539 0.00019203 317 1519980600 2018.03.02 08:50 0.72916000 0.72907000 0.72901000 0.72925000 0.72909297 0.00018746 408 1519980900 2018.03.02 08:55 0.72905000 0.72891000 0.72890000 0.72910000 0.72907554 0.00017855 226 1519981200 2018.03.02 09:00 0.72892000 0.72934000 0.72887000 0.72937000 0.72910073 0.00019147 426 1519981500 2018.03.02 09:05 0.72935000 0.72941000 0.72931000 0.72961000 0.72913018 0.00020804 608 1519981800 2018.03.02 09:10 0.72940000 0.72970000 0.72919000 0.72970000 0.72918445 0.00024453 573 1519982100 2018.03.02 09:15 0.72972000 0.72977000 0.72966000 0.72991000 0.72924022 0.00029053 454 1519982400 2018.03.02 09:20 0.72977000 0.72976000 0.72973000 0.73004000 0.72928972 0.00032571 582 1519982700 2018.03.02 09:25 0.72975000 0.72949000 0.72933000 0.72976000 0.72930880 0.00033123 526 1519983000 2018.03.02 09:30 0.72950000 0.72936000 0.72924000 0.72951000 0.72931367 0.00030455 647 1519983300 2018.03.02 09:35 0.72937000 0.72921000 0.72916000 0.72940000 0.72930380 0.00027708 675 1519983600 2018.03.02 09:40 0.72921000 0.72920000 0.72909000 0.72928000 0.72929391 0.00026164 389 1519983900 2018.03.02 09:45 0.72917000 0.72903000 0.72881000 0.72926000 0.72926878 0.00025680 542 1519984200 2018.03.02 09:50 0.72903000 0.72937000 0.72893000 0.72937000 0.72927842 0.00024786 455 1519984500 2018.03.02 09:55 0.72937000 0.72910000 0.72893000 0.72937000 0.72926143 0.00024757 668 1519984800 2018.03.02 10:00 0.72909000 0.72893000 0.72884000 0.72925000 0.72922986 0.00025243 948 1519985100 2018.03.02 10:05 0.72894000 0.72902000 0.72874000 0.72928000 0.72920988 0.00025920 775 1519985400 2018.03.02 10:10 0.72903000 0.72931000 0.72880000 0.72947000 0.72921941 0.00025667 514 1519985700 2018.03.02 10:15 0.72930000 0.72904000 0.72894000 0.72946000 0.72920232 0.00026246 441 1519986000 2018.03.02 10:20 0.72904000 0.72941000 0.72897000 0.72959000 0.72922210 0.00026080 605 1519986300 2018.03.02 10:25 0.72942000 0.72930000 0.72930000 0.72960000 0.72922952 0.00025915 477 1519986600 2018.03.02 10:30 0.72931000 0.72891000 0.72891000 0.72933000 0.72919909 0.00027368 457 1519986900 2018.03.02 10:35 0.72892000 0.72870000 0.72865000 0.72913000 0.72915156 0.00030329 568 1519987200 2018.03.02 10:40 0.72870000 0.72865000 0.72856000 0.72875000 0.72910379 0.00033600 632 1519987500 2018.03.02 10:45 0.72865000 0.72866000 0.72846000 0.72889000 0.72906153 0.00035726 373 1519987800 2018.03.02 10:50 0.72868000 0.72875000 0.72840000 0.72880000 0.72903186 0.00034373 440 1519988100 2018.03.02 10:55 0.72875000 0.72863000 0.72848000 0.72893000 0.72899358 0.00032405 558 1519988400 2018.03.02 11:00 0.72864000 0.72817000 0.72816000 0.72872000 0.72891515 0.00034438 659 1519988700 2018.03.02 11:05 0.72818000 0.72826000 0.72811000 0.72840000 0.72885275 0.00036310 483 1519989000 2018.03.02 11:10 0.72825000 0.72788000 0.72786000 0.72827000 0.72876011 0.00042340 893 1519989300 2018.03.02 11:15 0.72788000 0.72728000 0.72728000 0.72802000 0.72861915 0.00055151 822 1519989600 2018.03.02 11:20 0.72728000 0.72698000 0.72698000 0.72740000 0.72846304 0.00067939 638 1519989900 2018.03.02 11:25 0.72699000 0.72703000 0.72699000 0.72730000 0.72832656 0.00077183 288 1519990200 2018.03.02 11:30 0.72703000 0.72693000 0.72688000 0.72727000 0.72819355 0.00082978 440 1519990500 2018.03.02 11:35 0.72692000 0.72687000 0.72661000 0.72698000 0.72806750 0.00088697 502 1519990800 2018.03.02 11:40 0.72685000 0.72687000 0.72656000 0.72692000 0.72795345 0.00093374 516 1519991100 2018.03.02 11:45 0.72686000 0.72677000 0.72673000 0.72707000 0.72784074 0.00096709 548 1519991400 2018.03.02 11:50 0.72677000 0.72710000 0.72662000 0.72711000 0.72777020 0.00093997 470 1519991700 2018.03.02 11:55 0.72710000 0.72685000 0.72656000 0.72713000 0.72768256 0.00093579 550 1519992000 2018.03.02 12:00 0.72685000 0.72655000 0.72650000 0.72695000 0.72757470 0.00090461 576 1519992300 2018.03.02 12:05 0.72655000 0.72689000 0.72646000 0.72712000 0.72750949 0.00083979 690 1519992600 2018.03.02 12:10 0.72689000 0.72680000 0.72647000 0.72705000 0.72744192 0.00079988 687 1519992900 2018.03.02 12:15 0.72680000 0.72665000 0.72640000 0.72682000 0.72736650 0.00077181 693 1519993200 2018.03.02 12:20 0.72666000 0.72663000 0.72629000 0.72689000 0.72729635 0.00073478 633 1519993500 2018.03.02 12:25 0.72663000 0.72621000 0.72614000 0.72674000 0.72719289 0.00070550 662 1519993800 2018.03.02 12:30 0.72621000 0.72656000 0.72621000 0.72666000 0.72713262 0.00062324 883 1519994100 2018.03.02 12:35 0.72656000 0.72641000 0.72640000 0.72674000 0.72706379 0.00053551 535 1519994400 2018.03.02 12:40 0.72641000 0.72627000 0.72627000 0.72650000 0.72698820 0.00048627 537 1519994700 2018.03.02 12:45 0.72628000 0.72658000 0.72612000 0.72662000 0.72694932 0.00038887 419 1519995000 2018.03.02 12:50 0.72657000 0.72680000 0.72645000 0.72691000 0.72693510 0.00032187 637 1519995300 2018.03.02 12:55 0.72680000 0.72623000 0.72619000 0.72684000 0.72686795 0.00030873 1006 1519995600 2018.03.02 13:00 0.72623000 0.72565000 0.72565000 0.72638000 0.72675195 0.00035733 1092 1519995900 2018.03.02 13:05 0.72565000 0.72613000 0.72538000 0.72613000 0.72669272 0.00035664 1581 1519996200 2018.03.02 13:10 0.72615000 0.72538000 0.72518000 0.72615000 0.72656770 0.00042483 1472 1519996500 2018.03.02 13:15 0.72538000 0.72587000 0.72513000 0.72588000 0.72650125 0.00043629 816 1519996800 2018.03.02 13:20 0.72587000 0.72550000 0.72550000 0.72587000 0.72640589 0.00047100 681 1519997100 2018.03.02 13:25 0.72550000 0.72533000 0.72531000 0.72580000 0.72630343 0.00051564 707 1519997400 2018.03.02 13:30 0.72533000 0.72508000 0.72500000 0.72536000 0.72618691 0.00055026 941 1519997700 2018.03.02 13:35 0.72509000 0.72507000 0.72492000 0.72520000 0.72608054 0.00058504 633 1519998000 2018.03.02 13:40 0.72507000 0.72537000 0.72482000 0.72538000 0.72601287 0.00059976 723 1519998300 2018.03.02 13:45 0.72537000 0.72550000 0.72527000 0.72557000 0.72596402 0.00057933 522 1519998600 2018.03.02 13:50 0.72550000 0.72566000 0.72541000 0.72570000 0.72593507 0.00055225 414 1519998900 2018.03.02 13:55 0.72567000 0.72596000 0.72565000 0.72605000 0.72593744 0.00052876 664 1519999200 2018.03.02 14:00 0.72596000 0.72512000 0.72493000 0.72606000 0.72585959 0.00052818 781 1519999500 2018.03.02 14:05 0.72511000 0.72533000 0.72505000 0.72533000 0.72580915 0.00053139 551 1519999800 2018.03.02 14:10 0.72532000 0.72545000 0.72525000 0.72549000 0.72577495 0.00050666 551 1520000100 2018.03.02 14:15 0.72546000 0.72557000 0.72538000 0.72581000 0.72575543 0.00048559 660 1520000400 2018.03.02 14:20 0.72557000 0.72557000 0.72509000 0.72564000 0.72573777 0.00047025 788 1520000700 2018.03.02 14:25 0.72557000 0.72537000 0.72523000 0.72573000 0.72570274 0.00042871 419 1520001000 2018.03.02 14:30 0.72537000 0.72550000 0.72507000 0.72559000 0.72568344 0.00034558 459 1520001300 2018.03.02 14:35 0.72551000 0.72535000 0.72527000 0.72562000 0.72565168 0.00031408 482 1520001600 2018.03.02 14:40 0.72535000 0.72499000 0.72486000 0.72541000 0.72558866 0.00031579 713 1520001900 2018.03.02 14:45 0.72500000 0.72510000 0.72495000 0.72532000 0.72554212 0.00028625 645 1520002200 2018.03.02 14:50 0.72511000 0.72492000 0.72486000 0.72516000 0.72548287 0.00029040 700 1520002500 2018.03.02 14:55 0.72492000 0.72471000 0.72445000 0.72495000 0.72540927 0.00029752 980 1520002800 2018.03.02 15:00 0.72470000 0.72462000 0.72457000 0.72492000 0.72533410 0.00032441 1017 1520003100 2018.03.02 15:05 0.72463000 0.72474000 0.72459000 0.72494000 0.72527752 0.00034127 746 1520003400 2018.03.02 15:10 0.72474000 0.72458000 0.72453000 0.72480000 0.72521109 0.00036897 857 1520003700 2018.03.02 15:15 0.72457000 0.72442000 0.72434000 0.72480000 0.72513575 0.00041129 723 1520004000 2018.03.02 15:20 0.72442000 0.72433000 0.72421000 0.72461000 0.72505901 0.00045315 875 1520004300 2018.03.02 15:25 0.72435000 0.72523000 0.72435000 0.72526000 0.72507529 0.00044178 554 1520004600 2018.03.02 15:30 0.72523000 0.72526000 0.72477000 0.72526000 0.72509288 0.00042309 751 1520004900 2018.03.02 15:35 0.72525000 0.72526000 0.72517000 0.72551000 0.72510880 0.00037915 789 1520005200 2018.03.02 15:40 0.72526000 0.72560000 0.72522000 0.72573000 0.72515558 0.00039912 861 1520005500 2018.03.02 15:45 0.72559000 0.72570000 0.72521000 0.72570000 0.72520743 0.00042385 1244 1520005800 2018.03.02 15:50 0.72568000 0.72619000 0.72523000 0.72619000 0.72530101 0.00049436 978 1520006100 2018.03.02 15:55 0.72618000 0.72584000 0.72578000 0.72619000 0.72535234 0.00052153 891 1520006400 2018.03.02 16:00 0.72585000 0.72510000 0.72510000 0.72586000 0.72532831 0.00051304 801 1520006700 2018.03.02 16:05 0.72511000 0.72501000 0.72485000 0.72515000 0.72529799 0.00050658 778 1520007000 2018.03.02 16:10 0.72501000 0.72510000 0.72487000 0.72515000 0.72527914 0.00049953 606 1520007300 2018.03.02 16:15 0.72511000 0.72512000 0.72506000 0.72535000 0.72526398 0.00049505 572 1520007600 2018.03.02 16:20 0.72513000 0.72527000 0.72511000 0.72545000 0.72526455 0.00049143 839 1520007900 2018.03.02 16:25 0.72527000 0.72488000 0.72466000 0.72532000 0.72522793 0.00048620 807 1520008200 2018.03.02 16:30 0.72488000 0.72483000 0.72478000 0.72527000 0.72519003 0.00048012 1472 1520008500 2018.03.02 16:35 0.72483000 0.72474000 0.72446000 0.72509000 0.72514717 0.00047166 1396 1520008800 2018.03.02 16:40 0.72473000 0.72451000 0.72441000 0.72495000 0.72508649 0.00047441 1179 1520009100 2018.03.02 16:45 0.72452000 0.72472000 0.72441000 0.72502000 0.72505158 0.00047630 1270 1520009400 2018.03.02 16:50 0.72473000 0.72501000 0.72466000 0.72529000 0.72504762 0.00046505 1368 1520009700 2018.03.02 16:55 0.72501000 0.72498000 0.72480000 0.72525000 0.72504118 0.00044493 781 1520010000 2018.03.02 17:00 0.72498000 0.72481000 0.72462000 0.72515000 0.72501917 0.00042541 1231 1520010300 2018.03.02 17:05 0.72482000 0.72476000 0.72458000 0.72487000 0.72499448 0.00043406 1357 1520010600 2018.03.02 17:10 0.72475000 0.72494000 0.72465000 0.72505000 0.72498930 0.00043168 1311 1520010900 2018.03.02 17:15 0.72494000 0.72510000 0.72493000 0.72542000 0.72499984 0.00042527 1008 1520011200 2018.03.02 17:20 0.72514000 0.72511000 0.72487000 0.72526000 0.72501033 0.00040218 1009 1520011500 2018.03.02 17:25 0.72512000 0.72461000 0.72455000 0.72513000 0.72497220 0.00038607 1118 1520011800 2018.03.02 17:30 0.72461000 0.72515000 0.72444000 0.72517000 0.72498914 0.00027662 1336 1520012100 2018.03.02 17:35 0.72518000 0.72602000 0.72497000 0.72605000 0.72508731 0.00032127 1538 1520012400 2018.03.02 17:40 0.72601000 0.72650000 0.72587000 0.72652000 0.72522186 0.00047838 1079 1520012700 2018.03.02 17:45 0.72650000 0.72685000 0.72596000 0.72690000 0.72537692 0.00063665 1198 1520013000 2018.03.02 17:50 0.72685000 0.72683000 0.72646000 0.72691000 0.72551531 0.00075162 998 1520013300 2018.03.02 17:55 0.72681000 0.72626000 0.72607000 0.72703000 0.72558623 0.00078821 1284 1520013600 2018.03.02 18:00 0.72626000 0.72627000 0.72606000 0.72666000 0.72565135 0.00082185 1356 1520013900 2018.03.02 18:05 0.72628000 0.72597000 0.72593000 0.72638000 0.72568170 0.00081672 974 1520014200 2018.03.02 18:10 0.72597000 0.72609000 0.72583000 0.72631000 0.72572058 0.00081101 1009 1520014500 2018.03.02 18:15 0.72609000 0.72567000 0.72567000 0.72636000 0.72571577 0.00077959 1011 1520014800 2018.03.02 18:20 0.72567000 0.72558000 0.72537000 0.72594000 0.72570284 0.00072950 952 1520015100 2018.03.02 18:25 0.72557000 0.72617000 0.72557000 0.72627000 0.72574733 0.00070915 808 1520015400 2018.03.02 18:30 0.72618000 0.72595000 0.72587000 0.72635000 0.72576663 0.00069332 686 1520015700 2018.03.02 18:35 0.72596000 0.72630000 0.72589000 0.72630000 0.72581743 0.00068451 805 1520016000 2018.03.02 18:40 0.72630000 0.72662000 0.72629000 0.72675000 0.72589386 0.00067289 836 1520016300 2018.03.02 18:45 0.72663000 0.72732000 0.72659000 0.72736000 0.72602969 0.00069942 703 1520016600 2018.03.02 18:50 0.72733000 0.72694000 0.72688000 0.72735000 0.72611638 0.00068743 1077 1520016900 2018.03.02 18:55 0.72694000 0.72714000 0.72685000 0.72719000 0.72621387 0.00068763 798 1520017200 2018.03.02 19:00 0.72714000 0.72696000 0.72694000 0.72741000 0.72628493 0.00066199 797 1520017500 2018.03.02 19:05 0.72697000 0.72699000 0.72689000 0.72710000 0.72635208 0.00056098 817 1520017800 2018.03.02 19:10 0.72700000 0.72694000 0.72676000 0.72703000 0.72640807 0.00049982 666 1520018100 2018.03.02 19:15 0.72695000 0.72687000 0.72685000 0.72718000 0.72645206 0.00049582 848 1520018400 2018.03.02 19:20 0.72688000 0.72729000 0.72680000 0.72730000 0.72653187 0.00052105 756 1520018700 2018.03.02 19:25 0.72729000 0.72745000 0.72725000 0.72748000 0.72661931 0.00055473 549 1520019000 2018.03.02 19:30 0.72745000 0.72686000 0.72674000 0.72748000 0.72664223 0.00055735 636 1520019300 2018.03.02 19:35 0.72685000 0.72682000 0.72670000 0.72701000 0.72665916 0.00055343 552 1520019600 2018.03.02 19:40 0.72682000 0.72666000 0.72647000 0.72684000 0.72665924 0.00054655 576 1520019900 2018.03.02 19:45 0.72667000 0.72670000 0.72660000 0.72680000 0.72666312 0.00052442 579 1520020200 2018.03.02 19:50 0.72670000 0.72707000 0.72670000 0.72708000 0.72670187 0.00051415 529 1520020500 2018.03.02 19:55 0.72707000 0.72706000 0.72694000 0.72730000 0.72673598 0.00046157 677 1520020800 2018.03.02 20:00 0.72708000 0.72723000 0.72700000 0.72728000 0.72678303 0.00038513 511 1520021100 2018.03.02 20:05 0.72722000 0.72697000 0.72684000 0.72726000 0.72680084 0.00035663 418 1520021400 2018.03.02 20:10 0.72697000 0.72650000 0.72642000 0.72697000 0.72677219 0.00032248 620 1520021700 2018.03.02 20:15 0.72650000 0.72682000 0.72650000 0.72682000 0.72677674 0.00030210 401 1520022000 2018.03.02 20:20 0.72681000 0.72679000 0.72677000 0.72700000 0.72677800 0.00029926 528 1520022300 2018.03.02 20:25 0.72679000 0.72714000 0.72675000 0.72717000 0.72681248 0.00026469 536 1520022600 2018.03.02 20:30 0.72713000 0.72711000 0.72708000 0.72741000 0.72684081 0.00025620 629 1520022900 2018.03.02 20:35 0.72712000 0.72710000 0.72695000 0.72717000 0.72686550 0.00024274 546 1520023200 2018.03.02 20:40 0.72711000 0.72710000 0.72705000 0.72730000 0.72688783 0.00023854 362 1520023500 2018.03.02 20:45 0.72710000 0.72753000 0.72710000 0.72755000 0.72694899 0.00025876 463 1520023800 2018.03.02 20:50 0.72752000 0.72727000 0.72721000 0.72760000 0.72697956 0.00026245 305 1520024100 2018.03.02 20:55 0.72727000 0.72691000 0.72675000 0.72727000 0.72697294 0.00026285 546 1520024400 2018.03.02 21:00 0.72692000 0.72690000 0.72668000 0.72696000 0.72696599 0.00025446 410 1520024700 2018.03.02 21:05 0.72692000 0.72701000 0.72686000 0.72706000 0.72697018 0.00023033 376 1520025000 2018.03.02 21:10 0.72701000 0.72732000 0.72700000 0.72754000 0.72700350 0.00024011 538 1520025300 2018.03.02 21:15 0.72732000 0.72711000 0.72708000 0.72740000 0.72701364 0.00023750 436 1520025600 2018.03.02 21:20 0.72711000 0.72665000 0.72661000 0.72711000 0.72697901 0.00024088 507 1520025900 2018.03.02 21:25 0.72665000 0.72665000 0.72655000 0.72679000 0.72694767 0.00025019 509 1520026200 2018.03.02 21:30 0.72664000 0.72630000 0.72628000 0.72666000 0.72688599 0.00029968 456 1520026500 2018.03.02 21:35 0.72631000 0.72611000 0.72599000 0.72640000 0.72681209 0.00036025 373 1520026800 2018.03.02 21:40 0.72611000 0.72614000 0.72594000 0.72621000 0.72674808 0.00039413 400 1520027100 2018.03.02 21:45 0.72615000 0.72635000 0.72605000 0.72635000 0.72671017 0.00041139 301 1520027400 2018.03.02 21:50 0.72633000 0.72633000 0.72626000 0.72649000 0.72667396 0.00042941 333 1520027700 2018.03.02 21:55 0.72632000 0.72640000 0.72616000 0.72657000 0.72664787 0.00044149 631 1520028000 2018.03.02 22:00 0.72637000 0.72640000 0.72620000 0.72644000 0.72662426 0.00045201 550 1520028300 2018.03.02 22:05 0.72640000 0.72627000 0.72622000 0.72648000 0.72659052 0.00045473 388 1520028600 2018.03.02 22:10 0.72626000 0.72631000 0.72615000 0.72640000 0.72656381 0.00045189 416 1520028900 2018.03.02 22:15 0.72633000 0.72650000 0.72617000 0.72655000 0.72655773 0.00043756 482 1520029200 2018.03.02 22:20 0.72652000 0.72658000 0.72650000 0.72675000 0.72655985 0.00041999 467 1520029500 2018.03.02 22:25 0.72658000 0.72660000 0.72656000 0.72684000 0.72656367 0.00035927 482 1520029800 2018.03.02 22:30 0.72660000 0.72680000 0.72657000 0.72682000 0.72658618 0.00032650 342 1520030100 2018.03.02 22:35 0.72678000 0.72685000 0.72665000 0.72687000 0.72661131 0.00032532 264 1520030400 2018.03.02 22:40 0.72685000 0.72708000 0.72679000 0.72710000 0.72665594 0.00034165 535 1520030700 2018.03.02 22:45 0.72709000 0.72694000 0.72677000 0.72720000 0.72668300 0.00034509 517 1520031000 2018.03.02 22:50 0.72696000 0.72725000 0.72692000 0.72725000 0.72673700 0.00035889 506 1520031300 2018.03.02 22:55 0.72729000 0.72736000 0.72718000 0.72742000 0.72679633 0.00040225 412 1520031600 2018.03.02 23:00 0.72737000 0.72720000 0.72714000 0.72740000 0.72683478 0.00042876 163 1520031900 2018.03.02 23:05 0.72716000 0.72720000 0.72715000 0.72725000 0.72686956 0.00045052 55 1520032200 2018.03.02 23:10 0.72720000 0.72735000 0.72715000 0.72740000 0.72691532 0.00046455 116 1520032500 2018.03.02 23:15 0.72731000 0.72756000 0.72730000 0.72758000 0.72697671 0.00047471 85 1520032800 2018.03.02 23:20 0.72755000 0.72750000 0.72741000 0.72756000 0.72702655 0.00046904 108 1520033100 2018.03.02 23:25 0.72750000 0.72755000 0.72750000 0.72761000 0.72707640 0.00047515 146 1520033400 2018.03.02 23:30 0.72755000 0.72760000 0.72750000 0.72766000 0.72712627 0.00047457 102 1520033700 2018.03.02 23:35 0.72760000 0.72756000 0.72753000 0.72760000 0.72716758 0.00046742 44 1520034000 2018.03.02 23:40 0.72755000 0.72750000 0.72743000 0.72766000 0.72719924 0.00044858 81 1520034300 2018.03.02 23:45 0.72750000 0.72760000 0.72750000 0.72765000 0.72723740 0.00041439 30 1520034600 2018.03.02 23:50 0.72760000 0.72786000 0.72750000 0.72795000 0.72729670 0.00039171 133 1520208000 2018.03.05 00:00 0.72644000 0.72712000 0.72602000 0.72743000 0.72727987 0.00034939 226 1520208300 2018.03.05 00:05 0.72712000 0.72572000 0.72570000 0.72730000 0.72713131 0.00046963 282 1520208600 2018.03.05 00:10 0.72562000 0.72599000 0.72541000 0.72608000 0.72702262 0.00054209 318 1520208900 2018.03.05 00:15 0.72601000 0.72643000 0.72577000 0.72666000 0.72696618 0.00057249 198 1520209200 2018.03.05 00:20 0.72643000 0.72622000 0.72605000 0.72675000 0.72689511 0.00061901 154 1520209500 2018.03.05 00:25 0.72622000 0.72641000 0.72622000 0.72659000 0.72684891 0.00064337 21 1520209800 2018.03.05 00:30 0.72642000 0.72678000 0.72641000 0.72682000 0.72684235 0.00064570 27 1520210100 2018.03.05 00:35 0.72678000 0.72669000 0.72669000 0.72678000 0.72682784 0.00064522 34 1520210400 2018.03.05 00:40 0.72669000 0.72675000 0.72669000 0.72675000 0.72682042 0.00063679 42 1520210700 2018.03.05 00:45 0.72680000 0.72680000 0.72653000 0.72757000 0.72681848 0.00063171 352 1520211000 2018.03.05 00:50 0.72677000 0.72718000 0.72667000 0.72732000 0.72685291 0.00062162 253 1520211300 2018.03.05 00:55 0.72717000 0.72668000 0.72660000 0.72726000 0.72683644 0.00061631 496 1520211600 2018.03.05 01:00 0.72668000 0.72703000 0.72650000 0.72711000 0.72685488 0.00059308 499 1520211900 2018.03.05 01:05 0.72703000 0.72698000 0.72684000 0.72709000 0.72686679 0.00057468 320 1520212200 2018.03.05 01:10 0.72699000 0.72727000 0.72692000 0.72735000 0.72690519 0.00055974 319 1520212500 2018.03.05 01:15 0.72727000 0.72737000 0.72718000 0.72749000 0.72694946 0.00055015 934 1520212800 2018.03.05 01:20 0.72739000 0.72684000 0.72673000 0.72744000 0.72693904 0.00053187 1127 1520213100 2018.03.05 01:25 0.72686000 0.72630000 0.72624000 0.72692000 0.72687818 0.00052390 1206 1520213400 2018.03.05 01:30 0.72630000 0.72625000 0.72608000 0.72654000 0.72681835 0.00050440 593 1520213700 2018.03.05 01:35 0.72625000 0.72655000 0.72622000 0.72662000 0.72679279 0.00044355 247 1520214000 2018.03.05 01:40 0.72658000 0.72680000 0.72657000 0.72685000 0.72679348 0.00043770 109 1520214300 2018.03.05 01:45 0.72681000 0.72685000 0.72678000 0.72705000 0.72679886 0.00036752 165 1520214600 2018.03.05 01:50 0.72685000 0.72680000 0.72675000 0.72689000 0.72679897 0.00031995 118 1520214900 2018.03.05 01:55 0.72680000 0.72681000 0.72664000 0.72684000 0.72680002 0.00030924 101 1520215200 2018.03.05 02:00 0.72682000 0.72712000 0.72678000 0.72754000 0.72683049 0.00028994 459 1520215500 2018.03.05 02:05 0.72712000 0.72698000 0.72694000 0.72753000 0.72684473 0.00027610 320 1520215800 2018.03.05 02:10 0.72698000 0.72702000 0.72675000 0.72703000 0.72686143 0.00027847 236 1520216100 2018.03.05 02:15 0.72700000 0.72723000 0.72673000 0.72728000 0.72689653 0.00028768 303 1520216400 2018.03.05 02:20 0.72723000 0.72705000 0.72671000 0.72723000 0.72691114 0.00028829 315 1520216700 2018.03.05 02:25 0.72703000 0.72690000 0.72676000 0.72711000 0.72691008 0.00028719 235 1520217000 2018.03.05 02:30 0.72692000 0.72733000 0.72692000 0.72752000 0.72695007 0.00029903 442 1520217300 2018.03.05 02:35 0.72733000 0.72719000 0.72710000 0.72756000 0.72697292 0.00029988 330 1520217600 2018.03.05 02:40 0.72720000 0.72734000 0.72707000 0.72742000 0.72700788 0.00031527 254 1520217900 2018.03.05 02:45 0.72733000 0.72668000 0.72665000 0.72733000 0.72697666 0.00031795 236 1520218200 2018.03.05 02:50 0.72670000 0.72697000 0.72670000 0.72704000 0.72697602 0.00031100 203 1520218500 2018.03.05 02:55 0.72699000 0.72665000 0.72659000 0.72712000 0.72694497 0.00029910 314 1520218800 2018.03.05 03:00 0.72665000 0.72631000 0.72628000 0.72665000 0.72688450 0.00031942 338 1520219100 2018.03.05 03:05 0.72631000 0.72633000 0.72626000 0.72653000 0.72683169 0.00031671 309 1520219400 2018.03.05 03:10 0.72635000 0.72625000 0.72625000 0.72640000 0.72677629 0.00032603 218 1520219700 2018.03.05 03:15 0.72625000 0.72647000 0.72620000 0.72650000 0.72674712 0.00033735 208 1520220000 2018.03.05 03:20 0.72652000 0.72655000 0.72634000 0.72660000 0.72672835 0.00034570 189 1520220300 2018.03.05 03:25 0.72653000 0.72660000 0.72643000 0.72669000 0.72671612 0.00034957 151 1520220600 2018.03.05 03:30 0.72660000 0.72700000 0.72656000 0.72708000 0.72674316 0.00034636 441 1520220900 2018.03.05 03:35 0.72700000 0.72668000 0.72668000 0.72700000 0.72673714 0.00034792 171 1520221200 2018.03.05 03:40 0.72667000 0.72669000 0.72662000 0.72693000 0.72673265 0.00033840 210 1520221500 2018.03.05 03:45 0.72669000 0.72685000 0.72661000 0.72689000 0.72674383 0.00033266 187 1520221800 2018.03.05 03:50 0.72682000 0.72630000 0.72617000 0.72688000 0.72670156 0.00034724 336 1520222100 2018.03.05 03:55 0.72630000 0.72588000 0.72587000 0.72630000 0.72662332 0.00038261 212 1520222400 2018.03.05 04:00 0.72588000 0.72602000 0.72559000 0.72602000 0.72656586 0.00040224 320 1520222700 2018.03.05 04:05 0.72602000 0.72591000 0.72580000 0.72618000 0.72650340 0.00043115 196 1520223000 2018.03.05 04:10 0.72591000 0.72595000 0.72585000 0.72610000 0.72645069 0.00041561 198 1520223300 2018.03.05 04:15 0.72595000 0.72575000 0.72566000 0.72595000 0.72638396 0.00041894 256 1520223600 2018.03.05 04:20 0.72576000 0.72571000 0.72564000 0.72588000 0.72631977 0.00039473 184 1520223900 2018.03.05 04:25 0.72571000 0.72548000 0.72542000 0.72591000 0.72623979 0.00043660 196 1520224200 2018.03.05 04:30 0.72548000 0.72540000 0.72519000 0.72551000 0.72615981 0.00045331 176 1520224500 2018.03.05 04:35 0.72541000 0.72508000 0.72491000 0.72560000 0.72605697 0.00051234 249 1520224800 2018.03.05 04:40 0.72510000 0.72488000 0.72478000 0.72520000 0.72594488 0.00059017 394 1520225100 2018.03.05 04:45 0.72488000 0.72516000 0.72487000 0.72518000 0.72587013 0.00062456 312 1520225400 2018.03.05 04:50 0.72516000 0.72525000 0.72505000 0.72530000 0.72581107 0.00064700 277 1520225700 2018.03.05 04:55 0.72526000 0.72535000 0.72508000 0.72540000 0.72576716 0.00064763 342 1520226000 2018.03.05 05:00 0.72535000 0.72520000 0.72511000 0.72535000 0.72571314 0.00064613 249 1520226300 2018.03.05 05:05 0.72520000 0.72525000 0.72520000 0.72546000 0.72566904 0.00063053 177 1520226600 2018.03.05 05:10 0.72525000 0.72517000 0.72516000 0.72534000 0.72562151 0.00057136 241 1520226900 2018.03.05 05:15 0.72520000 0.72525000 0.72505000 0.72536000 0.72558613 0.00052815 281 1520227200 2018.03.05 05:20 0.72525000 0.72564000 0.72525000 0.72570000 0.72559126 0.00046724 220 1520227500 2018.03.05 05:25 0.72564000 0.72547000 0.72546000 0.72574000 0.72557971 0.00037144 196 1520227800 2018.03.05 05:30 0.72546000 0.72531000 0.72503000 0.72549000 0.72555402 0.00033157 282 1520228100 2018.03.05 05:35 0.72532000 0.72551000 0.72532000 0.72556000 0.72554983 0.00032212 226 1520228400 2018.03.05 05:40 0.72553000 0.72544000 0.72537000 0.72553000 0.72553937 0.00030076 180 1520228700 2018.03.05 05:45 0.72544000 0.72546000 0.72538000 0.72556000 0.72553181 0.00028571 241 1520229000 2018.03.05 05:50 0.72545000 0.72550000 0.72542000 0.72555000 0.72552878 0.00026819 179 1520229300 2018.03.05 05:55 0.72550000 0.72552000 0.72550000 0.72568000 0.72552794 0.00026303 286 1520229600 2018.03.05 06:00 0.72551000 0.72590000 0.72551000 0.72590000 0.72556338 0.00029586 272 1520229900 2018.03.05 06:05 0.72590000 0.72562000 0.72562000 0.72590000 0.72556877 0.00029914 174 1520230200 2018.03.05 06:10 0.72562000 0.72588000 0.72562000 0.72589000 0.72559841 0.00032290 160 1520230500 2018.03.05 06:15 0.72589000 0.72567000 0.72561000 0.72589000 0.72560523 0.00030584 150 1520230800 2018.03.05 06:20 0.72568000 0.72578000 0.72567000 0.72580000 0.72562187 0.00027141 133 1520231100 2018.03.05 06:25 0.72578000 0.72588000 0.72572000 0.72590000 0.72564646 0.00026982 158 1520231400 2018.03.05 06:30 0.72587000 0.72588000 0.72580000 0.72600000 0.72566870 0.00027050 207 1520231700 2018.03.05 06:35 0.72587000 0.72568000 0.72562000 0.72587000 0.72566978 0.00026144 175 1520232000 2018.03.05 06:40 0.72570000 0.72594000 0.72570000 0.72600000 0.72569551 0.00025664 167 1520232300 2018.03.05 06:45 0.72596000 0.72565000 0.72561000 0.72598000 0.72569118 0.00023516 227 1520232600 2018.03.05 06:50 0.72566000 0.72556000 0.72552000 0.72579000 0.72567868 0.00020281 220 1520232900 2018.03.05 06:55 0.72556000 0.72560000 0.72541000 0.72569000 0.72567119 0.00017832 211 1520233200 2018.03.05 07:00 0.72560000 0.72565000 0.72560000 0.72597000 0.72566917 0.00017796 409 1520233500 2018.03.05 07:05 0.72566000 0.72575000 0.72558000 0.72580000 0.72567687 0.00017386 301 1520233800 2018.03.05 07:10 0.72576000 0.72588000 0.72572000 0.72592000 0.72569622 0.00015976 238 1520234100 2018.03.05 07:15 0.72587000 0.72561000 0.72560000 0.72587000 0.72568800 0.00015546 129 1520234400 2018.03.05 07:20 0.72560000 0.72557000 0.72550000 0.72567000 0.72567677 0.00014887 116 1520234700 2018.03.05 07:25 0.72558000 0.72536000 0.72528000 0.72562000 0.72564660 0.00016365 216 1520235000 2018.03.05 07:30 0.72537000 0.72553000 0.72532000 0.72557000 0.72563549 0.00016612 159 1520235300 2018.03.05 07:35 0.72551000 0.72575000 0.72545000 0.72576000 0.72564640 0.00016169 189 1520235600 2018.03.05 07:40 0.72575000 0.72560000 0.72551000 0.72575000 0.72564198 0.00015316 274 1520235900 2018.03.05 07:45 0.72561000 0.72560000 0.72544000 0.72565000 0.72563798 0.00015469 333 1520236200 2018.03.05 07:50 0.72560000 0.72564000 0.72557000 0.72578000 0.72563817 0.00014486 242 1520236500 2018.03.05 07:55 0.72564000 0.72584000 0.72555000 0.72591000 0.72565740 0.00014644 393 1520236800 2018.03.05 08:00 0.72583000 0.72592000 0.72578000 0.72599000 0.72568241 0.00015136 270 1520237100 2018.03.05 08:05 0.72592000 0.72602000 0.72585000 0.72607000 0.72571456 0.00016268 242 1520237400 2018.03.05 08:10 0.72602000 0.72571000 0.72563000 0.72608000 0.72571412 0.00015836 326 1520237700 2018.03.05 08:15 0.72571000 0.72563000 0.72560000 0.72586000 0.72570611 0.00015830 386 1520238000 2018.03.05 08:20 0.72561000 0.72560000 0.72545000 0.72569000 0.72569601 0.00014943 308 1520238300 2018.03.05 08:25 0.72558000 0.72513000 0.72508000 0.72563000 0.72564210 0.00018952 428 1520238600 2018.03.05 08:30 0.72515000 0.72511000 0.72497000 0.72518000 0.72559142 0.00022488 481 1520238900 2018.03.05 08:35 0.72511000 0.72549000 0.72509000 0.72552000 0.72558176 0.00022742 665 1520239200 2018.03.05 08:40 0.72547000 0.72522000 0.72522000 0.72560000 0.72554731 0.00024563 481 1520239500 2018.03.05 08:45 0.72522000 0.72552000 0.72518000 0.72558000 0.72554471 0.00024193 630 1520239800 2018.03.05 08:50 0.72552000 0.72540000 0.72535000 0.72552000 0.72553093 0.00023374 304 1520240100 2018.03.05 08:55 0.72540000 0.72551000 0.72537000 0.72560000 0.72552893 0.00023336 321 1520240400 2018.03.05 09:00 0.72553000 0.72522000 0.72500000 0.72553000 0.72549951 0.00024629 772 1520240700 2018.03.05 09:05 0.72521000 0.72536000 0.72513000 0.72544000 0.72548623 0.00024882 532 1520241000 2018.03.05 09:10 0.72536000 0.72540000 0.72503000 0.72545000 0.72547801 0.00025106 1360 1520241300 2018.03.05 09:15 0.72541000 0.72587000 0.72540000 0.72588000 0.72551535 0.00025262 1298 1520241600 2018.03.05 09:20 0.72587000 0.72579000 0.72528000 0.72587000 0.72554150 0.00025721 1078 1520241900 2018.03.05 09:25 0.72578000 0.72582000 0.72573000 0.72606000 0.72556803 0.00026379 867 1520242200 2018.03.05 09:30 0.72582000 0.72575000 0.72563000 0.72586000 0.72558536 0.00026715 679 1520242500 2018.03.05 09:35 0.72575000 0.72566000 0.72548000 0.72588000 0.72559247 0.00026242 796 1520242800 2018.03.05 09:40 0.72565000 0.72525000 0.72515000 0.72574000 0.72555985 0.00025671 875 1520243100 2018.03.05 09:45 0.72526000 0.72549000 0.72525000 0.72566000 0.72555320 0.00023400 909 1520243400 2018.03.05 09:50 0.72549000 0.72517000 0.72517000 0.72567000 0.72551670 0.00023684 811 1520243700 2018.03.05 09:55 0.72518000 0.72518000 0.72507000 0.72542000 0.72548464 0.00024016 686 1520244000 2018.03.05 10:00 0.72520000 0.72509000 0.72490000 0.72529000 0.72544705 0.00024792 969 1520244300 2018.03.05 10:05 0.72509000 0.72476000 0.72471000 0.72517000 0.72538162 0.00028028 1174 1520244600 2018.03.05 10:10 0.72476000 0.72501000 0.72469000 0.72520000 0.72534623 0.00029015 768 1520244900 2018.03.05 10:15 0.72501000 0.72481000 0.72465000 0.72529000 0.72529516 0.00031930 1003 1520245200 2018.03.05 10:20 0.72482000 0.72519000 0.72479000 0.72521000 0.72528514 0.00032198 1049 1520245500 2018.03.05 10:25 0.72520000 0.72542000 0.72514000 0.72564000 0.72529799 0.00031643 579 1520245800 2018.03.05 10:30 0.72542000 0.72533000 0.72522000 0.72558000 0.72530103 0.00031517 547 1520246100 2018.03.05 10:35 0.72533000 0.72585000 0.72532000 0.72586000 0.72535332 0.00032807 567 1520246400 2018.03.05 10:40 0.72584000 0.72582000 0.72563000 0.72602000 0.72539776 0.00033966 994 1520246700 2018.03.05 10:45 0.72584000 0.72563000 0.72562000 0.72612000 0.72541988 0.00034314 1185 1520247000 2018.03.05 10:50 0.72563000 0.72549000 0.72534000 0.72575000 0.72542656 0.00034355 825 1520247300 2018.03.05 10:55 0.72550000 0.72477000 0.72472000 0.72554000 0.72536403 0.00035473 605 1520247600 2018.03.05 11:00 0.72478000 0.72459000 0.72454000 0.72525000 0.72529031 0.00037855 687 1520247900 2018.03.05 11:05 0.72458000 0.72477000 0.72454000 0.72483000 0.72524076 0.00037606 702 1520248200 2018.03.05 11:10 0.72477000 0.72460000 0.72460000 0.72500000 0.72517973 0.00038340 391 1520248500 2018.03.05 11:15 0.72461000 0.72481000 0.72461000 0.72486000 0.72514452 0.00037623 620 1520248800 2018.03.05 11:20 0.72481000 0.72456000 0.72447000 0.72498000 0.72508885 0.00039763 387 1520249100 2018.03.05 11:25 0.72456000 0.72464000 0.72439000 0.72464000 0.72504610 0.00040093 503 1520249400 2018.03.05 11:30 0.72464000 0.72473000 0.72459000 0.72486000 0.72501600 0.00040775 625 1520249700 2018.03.05 11:35 0.72472000 0.72496000 0.72463000 0.72498000 0.72501067 0.00040666 552 1520250000 2018.03.05 11:40 0.72497000 0.72487000 0.72487000 0.72523000 0.72499727 0.00040836 581 1520250300 2018.03.05 11:45 0.72490000 0.72516000 0.72484000 0.72525000 0.72501277 0.00040479 325 1520250600 2018.03.05 11:50 0.72517000 0.72518000 0.72510000 0.72543000 0.72502869 0.00040502 509 1520250900 2018.03.05 11:55 0.72518000 0.72534000 0.72513000 0.72537000 0.72505834 0.00040497 397 1520251200 2018.03.05 12:00 0.72535000 0.72524000 0.72520000 0.72548000 0.72507564 0.00040504 455 1520251500 2018.03.05 12:05 0.72525000 0.72532000 0.72522000 0.72561000 0.72509892 0.00040164 431 1520251800 2018.03.05 12:10 0.72532000 0.72544000 0.72532000 0.72556000 0.72513140 0.00040767 327 1520252100 2018.03.05 12:15 0.72544000 0.72558000 0.72540000 0.72573000 0.72517412 0.00039633 500 1520252400 2018.03.05 12:20 0.72558000 0.72571000 0.72556000 0.72573000 0.72522516 0.00040480 295 1520252700 2018.03.05 12:25 0.72572000 0.72534000 0.72520000 0.72574000 0.72523610 0.00040021 638 1520253000 2018.03.05 12:30 0.72535000 0.72531000 0.72519000 0.72539000 0.72524313 0.00039993 554 1520253300 2018.03.05 12:35 0.72530000 0.72555000 0.72530000 0.72560000 0.72527236 0.00040442 278 1520253600 2018.03.05 12:40 0.72555000 0.72538000 0.72538000 0.72565000 0.72528261 0.00037947 466 1520253900 2018.03.05 12:45 0.72538000 0.72569000 0.72530000 0.72569000 0.72532141 0.00038647 594 1520254200 2018.03.05 12:50 0.72568000 0.72562000 0.72556000 0.72576000 0.72534985 0.00036645 452 1520254500 2018.03.05 12:55 0.72565000 0.72610000 0.72560000 0.72639000 0.72542129 0.00040259 563 1520254800 2018.03.05 13:00 0.72610000 0.72597000 0.72595000 0.72617000 0.72547355 0.00038671 332 1520255100 2018.03.05 13:05 0.72598000 0.72609000 0.72596000 0.72622000 0.72553226 0.00037747 270 1520255400 2018.03.05 13:10 0.72608000 0.72605000 0.72573000 0.72625000 0.72558157 0.00036029 570 1520255700 2018.03.05 13:15 0.72606000 0.72583000 0.72576000 0.72612000 0.72560523 0.00034084 579 1520256000 2018.03.05 13:20 0.72584000 0.72623000 0.72576000 0.72631000 0.72566473 0.00033474 359 1520256300 2018.03.05 13:25 0.72625000 0.72635000 0.72625000 0.72646000 0.72572999 0.00035622 218 1520256600 2018.03.05 13:30 0.72635000 0.72663000 0.72623000 0.72664000 0.72581571 0.00039769 437 1520256900 2018.03.05 13:35 0.72663000 0.72669000 0.72629000 0.72671000 0.72589897 0.00044001 440 1520257200 2018.03.05 13:40 0.72670000 0.72665000 0.72651000 0.72681000 0.72597050 0.00045654 436 1520257500 2018.03.05 13:45 0.72666000 0.72658000 0.72651000 0.72674000 0.72602855 0.00046132 373 1520257800 2018.03.05 13:50 0.72656000 0.72638000 0.72624000 0.72658000 0.72606202 0.00045344 354 1520258100 2018.03.05 13:55 0.72638000 0.72612000 0.72609000 0.72654000 0.72606754 0.00044127 402 1520258400 2018.03.05 14:00 0.72612000 0.72649000 0.72611000 0.72660000 0.72610778 0.00044731 495 1520258700 2018.03.05 14:05 0.72649000 0.72669000 0.72629000 0.72671000 0.72616323 0.00043506 497 1520259000 2018.03.05 14:10 0.72668000 0.72659000 0.72654000 0.72670000 0.72620387 0.00040243 454 1520259300 2018.03.05 14:15 0.72660000 0.72678000 0.72656000 0.72684000 0.72625874 0.00039447 330 1520259600 2018.03.05 14:20 0.72679000 0.72680000 0.72676000 0.72717000 0.72631029 0.00035826 527 1520259900 2018.03.05 14:25 0.72680000 0.72688000 0.72660000 0.72704000 0.72636455 0.00034807 697 1520260200 2018.03.05 14:30 0.72688000 0.72642000 0.72630000 0.72696000 0.72636983 0.00030508 483 1520260500 2018.03.05 14:35 0.72643000 0.72658000 0.72642000 0.72678000 0.72638984 0.00029872 442 1520260800 2018.03.05 14:40 0.72658000 0.72667000 0.72653000 0.72671000 0.72641653 0.00028375 357 1520261100 2018.03.05 14:45 0.72668000 0.72687000 0.72662000 0.72695000 0.72645971 0.00028091 324 1520261400 2018.03.05 14:50 0.72688000 0.72667000 0.72657000 0.72688000 0.72647974 0.00026403 454 1520261700 2018.03.05 14:55 0.72668000 0.72670000 0.72665000 0.72701000 0.72650072 0.00021658 532 1520262000 2018.03.05 15:00 0.72671000 0.72674000 0.72661000 0.72686000 0.72652351 0.00020362 628 1520262300 2018.03.05 15:05 0.72673000 0.72680000 0.72668000 0.72687000 0.72654984 0.00019627 490 1520262600 2018.03.05 15:10 0.72679000 0.72692000 0.72678000 0.72713000 0.72658509 0.00019790 417 1520262900 2018.03.05 15:15 0.72693000 0.72674000 0.72662000 0.72705000 0.72659985 0.00019497 353 1520263200 2018.03.05 15:20 0.72675000 0.72669000 0.72642000 0.72678000 0.72660843 0.00019342 662 1520263500 2018.03.05 15:25 0.72667000 0.72653000 0.72650000 0.72685000 0.72660096 0.00019596 521 1520263800 2018.03.05 15:30 0.72652000 0.72654000 0.72643000 0.72670000 0.72659516 0.00019203 657 1520264100 2018.03.05 15:35 0.72655000 0.72639000 0.72637000 0.72676000 0.72657562 0.00017656 756 1520264400 2018.03.05 15:40 0.72640000 0.72606000 0.72599000 0.72645000 0.72652651 0.00023262 751 1520264700 2018.03.05 15:45 0.72606000 0.72603000 0.72596000 0.72620000 0.72647922 0.00027600 496 1520265000 2018.03.05 15:50 0.72601000 0.72600000 0.72595000 0.72618000 0.72643358 0.00031510 381 1520265300 2018.03.05 15:55 0.72599000 0.72572000 0.72567000 0.72599000 0.72636562 0.00037080 423 1520265600 2018.03.05 16:00 0.72571000 0.72568000 0.72562000 0.72600000 0.72630033 0.00041347 618 1520265900 2018.03.05 16:05 0.72568000 0.72551000 0.72544000 0.72576000 0.72622506 0.00045609 625 1520266200 2018.03.05 16:10 0.72552000 0.72574000 0.72547000 0.72583000 0.72617886 0.00048398 476 1520266500 2018.03.05 16:15 0.72574000 0.72535000 0.72524000 0.72578000 0.72609992 0.00053727 722 1520266800 2018.03.05 16:20 0.72534000 0.72538000 0.72521000 0.72554000 0.72603136 0.00056922 784 1520267100 2018.03.05 16:25 0.72538000 0.72527000 0.72516000 0.72538000 0.72595885 0.00058620 717 1520267400 2018.03.05 16:30 0.72527000 0.72550000 0.72522000 0.72553000 0.72591515 0.00058684 946 1520267700 2018.03.05 16:35 0.72549000 0.72548000 0.72535000 0.72571000 0.72587371 0.00057986 759 1520268000 2018.03.05 16:40 0.72548000 0.72556000 0.72526000 0.72556000 0.72584383 0.00055834 866 1520268300 2018.03.05 16:45 0.72555000 0.72531000 0.72531000 0.72571000 0.72579299 0.00053908 907 1520268600 2018.03.05 16:50 0.72532000 0.72547000 0.72505000 0.72547000 0.72576223 0.00048644 787 1520268900 2018.03.05 16:55 0.72546000 0.72553000 0.72541000 0.72581000 0.72574011 0.00043943 783 1520269200 2018.03.05 17:00 0.72550000 0.72564000 0.72524000 0.72572000 0.72573058 0.00038532 854 1520269500 2018.03.05 17:05 0.72565000 0.72558000 0.72542000 0.72584000 0.72571624 0.00034148 1203 1520269800 2018.03.05 17:10 0.72559000 0.72564000 0.72532000 0.72566000 0.72570897 0.00028625 840 1520270100 2018.03.05 17:15 0.72564000 0.72589000 0.72562000 0.72606000 0.72572622 0.00025270 682 1520270400 2018.03.05 17:20 0.72589000 0.72620000 0.72581000 0.72623000 0.72577134 0.00028420 589 1520270700 2018.03.05 17:25 0.72619000 0.72663000 0.72609000 0.72663000 0.72585312 0.00037439 684 1520271000 2018.03.05 17:30 0.72662000 0.72617000 0.72602000 0.72665000 0.72588329 0.00039564 716 1520271300 2018.03.05 17:35 0.72619000 0.72674000 0.72604000 0.72678000 0.72596489 0.00047567 1272 1520271600 2018.03.05 17:40 0.72675000 0.72698000 0.72668000 0.72708000 0.72606156 0.00056490 887 1520271900 2018.03.05 17:45 0.72698000 0.72691000 0.72685000 0.72712000 0.72614237 0.00061713 708 1520272200 2018.03.05 17:50 0.72692000 0.72687000 0.72651000 0.72699000 0.72621167 0.00066101 1004 1520272500 2018.03.05 17:55 0.72687000 0.72722000 0.72668000 0.72729000 0.72630770 0.00070768 987 1520272800 2018.03.05 18:00 0.72727000 0.72838000 0.72707000 0.72855000 0.72650506 0.00087994 1433 1520273100 2018.03.05 18:05 0.72839000 0.72858000 0.72834000 0.72886000 0.72670267 0.00101383 1027 1520273400 2018.03.05 18:10 0.72858000 0.72870000 0.72842000 0.72884000 0.72689289 0.00113056 946 1520273700 2018.03.05 18:15 0.72869000 0.72928000 0.72863000 0.72949000 0.72712024 0.00127241 1003 1520274000 2018.03.05 18:20 0.72927000 0.72964000 0.72916000 0.72984000 0.72736021 0.00141189 1173 1520274300 2018.03.05 18:25 0.72963000 0.72934000 0.72920000 0.72963000 0.72754877 0.00145754 912 1520274600 2018.03.05 18:30 0.72935000 0.72930000 0.72920000 0.72943000 0.72771555 0.00147835 726 1520274900 2018.03.05 18:35 0.72931000 0.72939000 0.72914000 0.72943000 0.72787502 0.00148179 606 1520275200 2018.03.05 18:40 0.72940000 0.72977000 0.72933000 0.72978000 0.72805550 0.00149516 609 1520275500 2018.03.05 18:45 0.72977000 0.72943000 0.72941000 0.72993000 0.72818640 0.00144696 723 1520275800 2018.03.05 18:50 0.72945000 0.72935000 0.72932000 0.72959000 0.72829722 0.00137195 441 1520276100 2018.03.05 18:55 0.72934000 0.72904000 0.72903000 0.72942000 0.72836796 0.00128040 596 1520276400 2018.03.05 19:00 0.72902000 0.72921000 0.72898000 0.72922000 0.72844816 0.00120406 531 1520276700 2018.03.05 19:05 0.72921000 0.72903000 0.72892000 0.72927000 0.72850357 0.00114124 636 1520277000 2018.03.05 19:10 0.72903000 0.72900000 0.72896000 0.72914000 0.72855085 0.00101727 458 1520277300 2018.03.05 19:15 0.72897000 0.72885000 0.72880000 0.72908000 0.72857934 0.00093108 392 1520277600 2018.03.05 19:20 0.72884000 0.72851000 0.72834000 0.72886000 0.72857273 0.00086144 777 1520277900 2018.03.05 19:25 0.72851000 0.72885000 0.72850000 0.72893000 0.72859914 0.00076927 553 1520278200 2018.03.05 19:30 0.72884000 0.72892000 0.72868000 0.72895000 0.72862970 0.00065155 693 1520278500 2018.03.05 19:35 0.72892000 0.72887000 0.72877000 0.72912000 0.72865258 0.00055526 458 1520278800 2018.03.05 19:40 0.72887000 0.72887000 0.72882000 0.72905000 0.72867329 0.00053760 382 1520279100 2018.03.05 19:45 0.72889000 0.72885000 0.72880000 0.72911000 0.72869012 0.00052509 454 1520279400 2018.03.05 19:50 0.72885000 0.72900000 0.72878000 0.72913000 0.72871963 0.00050569 562 1520279700 2018.03.05 19:55 0.72899000 0.72911000 0.72894000 0.72928000 0.72875681 0.00046852 697 1520280000 2018.03.05 20:00 0.72910000 0.72925000 0.72902000 0.72927000 0.72880378 0.00040363 429 1520280300 2018.03.05 20:05 0.72925000 0.72983000 0.72922000 0.72984000 0.72890152 0.00038555 488 1520280600 2018.03.05 20:10 0.72983000 0.73002000 0.72978000 0.73014000 0.72900804 0.00040008 533 1520280900 2018.03.05 20:15 0.73005000 0.72987000 0.72980000 0.73008000 0.72909013 0.00041010 358 1520281200 2018.03.05 20:20 0.72988000 0.72989000 0.72982000 0.73009000 0.72916631 0.00040991 354 1520281500 2018.03.05 20:25 0.72988000 0.72980000 0.72968000 0.73009000 0.72922666 0.00042835 509 1520281800 2018.03.05 20:30 0.72979000 0.72964000 0.72956000 0.72984000 0.72926603 0.00043966 491 1520282100 2018.03.05 20:35 0.72964000 0.72971000 0.72955000 0.72985000 0.72930831 0.00045100 423 1520282400 2018.03.05 20:40 0.72970000 0.72960000 0.72954000 0.72981000 0.72933609 0.00045813 401 1520282700 2018.03.05 20:45 0.72960000 0.72934000 0.72927000 0.72966000 0.72933646 0.00045302 408 1520283000 2018.03.05 20:50 0.72934000 0.72928000 0.72928000 0.72948000 0.72933108 0.00044654 411 1520283300 2018.03.05 20:55 0.72928000 0.72950000 0.72927000 0.72956000 0.72934717 0.00043517 298 1520283600 2018.03.05 21:00 0.72950000 0.72953000 0.72949000 0.72964000 0.72936458 0.00039362 195 1520283900 2018.03.05 21:05 0.72953000 0.72975000 0.72946000 0.72987000 0.72940129 0.00038152 403 1520284200 2018.03.05 21:10 0.72976000 0.72950000 0.72950000 0.72988000 0.72941069 0.00036529 301 1520284500 2018.03.05 21:15 0.72950000 0.72939000 0.72938000 0.72970000 0.72940872 0.00034517 255 1520284800 2018.03.05 21:20 0.72940000 0.72946000 0.72937000 0.72957000 0.72941360 0.00032209 298 1520285100 2018.03.05 21:25 0.72947000 0.72953000 0.72947000 0.72960000 0.72942469 0.00029263 299 1520285400 2018.03.05 21:30 0.72954000 0.72959000 0.72950000 0.72970000 0.72944043 0.00027084 326 1520285700 2018.03.05 21:35 0.72959000 0.72976000 0.72953000 0.72980000 0.72947087 0.00025196 387 1520286000 2018.03.05 21:40 0.72977000 0.72984000 0.72966000 0.72985000 0.72950602 0.00023895 279 1520286300 2018.03.05 21:45 0.72984000 0.72989000 0.72978000 0.72993000 0.72954259 0.00022457 174 1520286600 2018.03.05 21:50 0.72991000 0.72971000 0.72969000 0.72995000 0.72955854 0.00019477 243 1520286900 2018.03.05 21:55 0.72972000 0.72987000 0.72968000 0.72991000 0.72958820 0.00018610 375 1520287200 2018.03.05 22:00 0.72986000 0.72989000 0.72972000 0.72995000 0.72961694 0.00018197 303 1520287500 2018.03.05 22:05 0.72990000 0.72997000 0.72990000 0.73011000 0.72965057 0.00019344 277 1520287800 2018.03.05 22:10 0.72998000 0.72998000 0.72995000 0.73008000 0.72968194 0.00020875 289 1520288100 2018.03.05 22:15 0.72997000 0.73010000 0.72987000 0.73012000 0.72972176 0.00023344 189 1520288400 2018.03.05 22:20 0.73010000 0.72990000 0.72981000 0.73014000 0.72973873 0.00023821 308 1520288700 2018.03.05 22:25 0.72990000 0.72983000 0.72974000 0.72993000 0.72974742 0.00022299 296 1520289000 2018.03.05 22:30 0.72982000 0.72999000 0.72975000 0.72999000 0.72977053 0.00020543 314 1520289300 2018.03.05 22:35 0.72999000 0.73010000 0.72992000 0.73018000 0.72980191 0.00021077 205 1520289600 2018.03.05 22:40 0.73011000 0.73015000 0.73005000 0.73018000 0.72983506 0.00021760 193 1520289900 2018.03.05 22:45 0.73016000 0.73002000 0.73000000 0.73023000 0.72985267 0.00022229 308 1520290200 2018.03.05 22:50 0.73002000 0.73015000 0.72991000 0.73015000 0.72988099 0.00021961 216 1520290500 2018.03.05 22:55 0.73016000 0.73019000 0.73004000 0.73022000 0.72991042 0.00020232 301 1520290800 2018.03.05 23:00 0.73020000 0.73002000 0.73000000 0.73022000 0.72992085 0.00017667 245 1520291100 2018.03.05 23:05 0.73001000 0.73001000 0.73000000 0.73012000 0.72992934 0.00015357 151 1520291400 2018.03.05 23:10 0.73000000 0.72995000 0.72990000 0.73001000 0.72993131 0.00013307 100 1520291700 2018.03.05 23:15 0.72996000 0.72992000 0.72985000 0.73000000 0.72993023 0.00012783 82 1520292000 2018.03.05 23:20 0.72995000 0.72992000 0.72989000 0.73001000 0.72992926 0.00012662 70 1520292300 2018.03.05 23:25 0.72992000 0.72985000 0.72985000 0.72994000 0.72992171 0.00013050 77 1520292600 2018.03.05 23:30 0.72985000 0.72975000 0.72971000 0.72985000 0.72990536 0.00013555 86 1520292900 2018.03.05 23:35 0.72976000 0.72966000 0.72964000 0.72988000 0.72988199 0.00015739 144 1520293200 2018.03.05 23:40 0.72967000 0.72961000 0.72960000 0.72993000 0.72985609 0.00018122 328 1520293500 2018.03.05 23:45 0.72961000 0.72951000 0.72941000 0.72963000 0.72982313 0.00021018 176 1520293800 2018.03.05 23:50 0.72951000 0.72962000 0.72950000 0.72969000 0.72980378 0.00022099 159 1520294100 2018.03.05 23:55 0.72963000 0.72985000 0.72963000 0.72987000 0.72980818 0.00020912 150 1520294400 2018.03.06 00:00 0.72968000 0.72959000 0.72938000 0.72968000 0.72978740 0.00022202 25 1520294700 2018.03.06 00:05 0.72947000 0.72959000 0.72946000 0.72965000 0.72976860 0.00023389 27 1520295000 2018.03.06 00:10 0.72961000 0.72963000 0.72955000 0.72970000 0.72975540 0.00023591 47 1520295300 2018.03.06 00:15 0.72963000 0.72970000 0.72954000 0.72989000 0.72975013 0.00022524 74 1520295600 2018.03.06 00:20 0.72970000 0.72993000 0.72965000 0.73014000 0.72976726 0.00020527 64 1520295900 2018.03.06 00:25 0.72992000 0.72992000 0.72992000 0.72999000 0.72978180 0.00019705 7 1520296200 2018.03.06 00:30 0.72992000 0.72974000 0.72961000 0.73004000 0.72977782 0.00017968 116 1520296500 2018.03.06 00:35 0.72974000 0.72948000 0.72948000 0.72974000 0.72974946 0.00016781 112 1520296800 2018.03.06 00:40 0.72951000 0.72967000 0.72935000 0.72967000 0.72974189 0.00015749 80 1520297100 2018.03.06 00:45 0.72967000 0.72961000 0.72954000 0.72968000 0.72972933 0.00014769 79 1520297400 2018.03.06 00:50 0.72962000 0.72971000 0.72962000 0.72982000 0.72972749 0.00013907 135 1520297700 2018.03.06 00:55 0.72968000 0.72945000 0.72945000 0.72975000 0.72970106 0.00014152 112 1520298000 2018.03.06 01:00 0.72950000 0.72975000 0.72938000 0.72983000 0.72970572 0.00013402 246 1520298300 2018.03.06 01:05 0.72976000 0.72995000 0.72974000 0.72995000 0.72972899 0.00014616 151 1520298600 2018.03.06 01:10 0.72995000 0.72987000 0.72987000 0.72995000 0.72974242 0.00015332 92 1520298900 2018.03.06 01:15 0.72986000 0.73003000 0.72986000 0.73008000 0.72976981 0.00017263 126 1520299200 2018.03.06 01:20 0.73004000 0.73007000 0.73004000 0.73018000 0.72979840 0.00018954 113 1520299500 2018.03.06 01:25 0.73006000 0.73019000 0.73004000 0.73022000 0.72983569 0.00020767 69 1520299800 2018.03.06 01:30 0.73021000 0.73032000 0.73014000 0.73063000 0.72988182 0.00024025 240 1520300100 2018.03.06 01:35 0.73032000 0.73001000 0.72999000 0.73032000 0.72989402 0.00024573 90 1520300400 2018.03.06 01:40 0.73002000 0.72994000 0.72978000 0.73003000 0.72989840 0.00023762 121 1520300700 2018.03.06 01:45 0.72994000 0.72989000 0.72980000 0.72999000 0.72989760 0.00022721 152 1520301000 2018.03.06 01:50 0.72988000 0.72968000 0.72965000 0.72998000 0.72987688 0.00022063 110 1520301300 2018.03.06 01:55 0.72968000 0.72971000 0.72968000 0.72981000 0.72986099 0.00021858 66 1520301600 2018.03.06 02:00 0.72972000 0.72985000 0.72972000 0.72995000 0.72985994 0.00021796 207 1520301900 2018.03.06 02:05 0.72986000 0.72995000 0.72982000 0.72997000 0.72986852 0.00021929 99 1520302200 2018.03.06 02:10 0.72996000 0.72984000 0.72978000 0.73003000 0.72986580 0.00021726 151 1520302500 2018.03.06 02:15 0.72983000 0.73018000 0.72974000 0.73018000 0.72989572 0.00021103 194 1520302800 2018.03.06 02:20 0.73017000 0.73135000 0.73015000 0.73147000 0.73003423 0.00038345 723 1520303100 2018.03.06 02:25 0.73136000 0.73073000 0.73052000 0.73153000 0.73010049 0.00040994 482 1520303400 2018.03.06 02:30 0.73071000 0.73051000 0.72948000 0.73074000 0.73013949 0.00041619 802 1520303700 2018.03.06 02:35 0.73050000 0.73074000 0.73038000 0.73082000 0.73019668 0.00041481 385 1520304000 2018.03.06 02:40 0.73075000 0.73042000 0.73032000 0.73076000 0.73021795 0.00040808 367 1520304300 2018.03.06 02:45 0.73042000 0.73006000 0.72999000 0.73045000 0.73020291 0.00040358 274 1520304600 2018.03.06 02:50 0.73008000 0.72968000 0.72966000 0.73017000 0.73015311 0.00041106 321 1520304900 2018.03.06 02:55 0.72967000 0.73037000 0.72966000 0.73046000 0.73017376 0.00041244 364 1520305200 2018.03.06 03:00 0.73036000 0.73060000 0.73036000 0.73063000 0.73021436 0.00042200 374 1520305500 2018.03.06 03:05 0.73060000 0.73033000 0.73027000 0.73082000 0.73022537 0.00042307 387 1520305800 2018.03.06 03:10 0.73033000 0.73062000 0.73031000 0.73065000 0.73026295 0.00043349 283 1520306100 2018.03.06 03:15 0.73061000 0.73078000 0.73059000 0.73101000 0.73031220 0.00044794 398 1520306400 2018.03.06 03:20 0.73078000 0.73071000 0.73068000 0.73093000 0.73035008 0.00045166 377 1520306700 2018.03.06 03:25 0.73071000 0.73065000 0.73056000 0.73084000 0.73037865 0.00044656 397 1520307000 2018.03.06 03:30 0.73066000 0.73080000 0.73032000 0.73086000 0.73041878 0.00042926 678 1520307300 2018.03.06 03:35 0.73079000 0.73110000 0.73076000 0.73113000 0.73048365 0.00042516 493 1520307600 2018.03.06 03:40 0.73110000 0.73129000 0.73100000 0.73136000 0.73056045 0.00043718 435 1520307900 2018.03.06 03:45 0.73129000 0.73130000 0.73122000 0.73139000 0.73063088 0.00044588 309 1520308200 2018.03.06 03:50 0.73128000 0.73098000 0.73097000 0.73128000 0.73066413 0.00041569 231 1520308500 2018.03.06 03:55 0.73099000 0.73076000 0.73075000 0.73103000 0.73067326 0.00040146 274 1520308800 2018.03.06 04:00 0.73077000 0.73081000 0.73070000 0.73108000 0.73068628 0.00037372 297 1520309100 2018.03.06 04:05 0.73081000 0.73089000 0.73075000 0.73089000 0.73070569 0.00037769 122 1520309400 2018.03.06 04:10 0.73087000 0.73084000 0.73081000 0.73118000 0.73071848 0.00037722 367 1520309700 2018.03.06 04:15 0.73084000 0.73090000 0.73069000 0.73100000 0.73073577 0.00038085 302 1520310000 2018.03.06 04:20 0.73090000 0.73070000 0.73067000 0.73104000 0.73073236 0.00037410 201 1520310300 2018.03.06 04:25 0.73068000 0.73075000 0.73066000 0.73082000 0.73073404 0.00034254 244 1520310600 2018.03.06 04:30 0.73076000 0.73084000 0.73073000 0.73095000 0.73074413 0.00024717 195 1520310900 2018.03.06 04:35 0.73082000 0.73070000 0.73070000 0.73090000 0.73073993 0.00023415 218 1520311200 2018.03.06 04:40 0.73070000 0.73055000 0.73054000 0.73072000 0.73072184 0.00024227 238 1520311500 2018.03.06 04:45 0.73055000 0.73062000 0.73052000 0.73080000 0.73071214 0.00023177 191 1520311800 2018.03.06 04:50 0.73063000 0.73080000 0.73057000 0.73092000 0.73072051 0.00022723 133 1520312100 2018.03.06 04:55 0.73080000 0.73129000 0.73080000 0.73132000 0.73077475 0.00023463 280 1520312400 2018.03.06 05:00 0.73129000 0.73125000 0.73096000 0.73134000 0.73082001 0.00024012 209 1520312700 2018.03.06 05:05 0.73125000 0.73136000 0.73115000 0.73141000 0.73087144 0.00024997 171 1520313000 2018.03.06 05:10 0.73137000 0.73152000 0.73127000 0.73153000 0.73093320 0.00027537 213 1520313300 2018.03.06 05:15 0.73151000 0.73140000 0.73133000 0.73155000 0.73097766 0.00028874 180 1520313600 2018.03.06 05:20 0.73140000 0.73125000 0.73110000 0.73140000 0.73100360 0.00028807 288 1520313900 2018.03.06 05:25 0.73124000 0.73092000 0.73090000 0.73132000 0.73099564 0.00027974 265 1520314200 2018.03.06 05:30 0.73096000 0.73102000 0.73065000 0.73133000 0.73099796 0.00028009 482 1520314500 2018.03.06 05:35 0.73103000 0.73167000 0.73103000 0.73167000 0.73106196 0.00031863 466 1520314800 2018.03.06 05:40 0.73167000 0.73146000 0.73146000 0.73177000 0.73109987 0.00033112 347 1520315100 2018.03.06 05:45 0.73146000 0.73110000 0.73102000 0.73147000 0.73109988 0.00032778 269 1520315400 2018.03.06 05:50 0.73109000 0.73107000 0.73098000 0.73120000 0.73109704 0.00032230 213 1520315700 2018.03.06 05:55 0.73108000 0.73054000 0.73052000 0.73110000 0.73104398 0.00033803 244 1520316000 2018.03.06 06:00 0.73055000 0.73080000 0.73054000 0.73086000 0.73102075 0.00033457 226 1520316300 2018.03.06 06:05 0.73080000 0.73056000 0.73047000 0.73088000 0.73097687 0.00034950 252 1520316600 2018.03.06 06:10 0.73058000 0.73059000 0.73056000 0.73067000 0.73094002 0.00036536 179 1520316900 2018.03.06 06:15 0.73061000 0.73057000 0.73051000 0.73063000 0.73090478 0.00037964 186 1520317200 2018.03.06 06:20 0.73058000 0.73052000 0.73044000 0.73070000 0.73086814 0.00039331 205 1520317500 2018.03.06 06:25 0.73052000 0.73043000 0.73043000 0.73071000 0.73082641 0.00041768 229 1520317800 2018.03.06 06:30 0.73043000 0.73060000 0.73040000 0.73060000 0.73080485 0.00042984 209 1520318100 2018.03.06 06:35 0.73060000 0.73075000 0.73054000 0.73075000 0.73079962 0.00041820 121 1520318400 2018.03.06 06:40 0.73073000 0.73076000 0.73073000 0.73090000 0.73079585 0.00040735 139 1520318700 2018.03.06 06:45 0.73076000 0.73057000 0.73050000 0.73079000 0.73077434 0.00039715 283 1520319000 2018.03.06 06:50 0.73056000 0.73026000 0.73025000 0.73059000 0.73072536 0.00039011 272 1520319300 2018.03.06 06:55 0.73029000 0.73033000 0.73027000 0.73050000 0.73068770 0.00037870 277 1520319600 2018.03.06 07:00 0.73035000 0.73032000 0.73025000 0.73040000 0.73065268 0.00037335 290 1520319900 2018.03.06 07:05 0.73032000 0.73062000 0.73028000 0.73063000 0.73064957 0.00036925 312 1520320200 2018.03.06 07:10 0.73062000 0.73053000 0.73045000 0.73062000 0.73063818 0.00036268 260 1520320500 2018.03.06 07:15 0.73054000 0.73044000 0.73042000 0.73055000 0.73061931 0.00028413 155 1520320800 2018.03.06 07:20 0.73044000 0.73016000 0.73013000 0.73051000 0.73057556 0.00023252 242 1520321100 2018.03.06 07:25 0.73018000 0.73020000 0.73002000 0.73029000 0.73053980 0.00021321 346 1520321400 2018.03.06 07:30 0.73021000 0.73020000 0.73000000 0.73030000 0.73050743 0.00018664 306 1520321700 2018.03.06 07:35 0.73020000 0.73033000 0.73020000 0.73041000 0.73049054 0.00018872 205 1520322000 2018.03.06 07:40 0.73035000 0.73045000 0.73030000 0.73056000 0.73048668 0.00017517 312 1520322300 2018.03.06 07:45 0.73045000 0.73048000 0.73038000 0.73060000 0.73048604 0.00017429 234 1520322600 2018.03.06 07:50 0.73050000 0.73033000 0.73030000 0.73055000 0.73047118 0.00017315 202 1520322900 2018.03.06 07:55 0.73032000 0.73033000 0.73025000 0.73044000 0.73045773 0.00017198 369 1520323200 2018.03.06 08:00 0.73033000 0.73029000 0.73006000 0.73034000 0.73044176 0.00017265 345 1520323500 2018.03.06 08:05 0.73029000 0.73043000 0.73027000 0.73058000 0.73044064 0.00017250 258 1520323800 2018.03.06 08:10 0.73043000 0.73060000 0.73036000 0.73066000 0.73045582 0.00017506 253 1520324100 2018.03.06 08:15 0.73058000 0.73055000 0.73048000 0.73066000 0.73046479 0.00016638 258 1520324400 2018.03.06 08:20 0.73055000 0.73040000 0.73036000 0.73061000 0.73045862 0.00015054 194 1520324700 2018.03.06 08:25 0.73040000 0.73022000 0.73019000 0.73043000 0.73043589 0.00014675 379 1520325000 2018.03.06 08:30 0.73022000 0.73048000 0.73022000 0.73055000 0.73044009 0.00014330 622 1520325300 2018.03.06 08:35 0.73049000 0.73062000 0.73040000 0.73065000 0.73045723 0.00015248 254 1520325600 2018.03.06 08:40 0.73063000 0.73076000 0.73055000 0.73078000 0.73048606 0.00017266 260 1520325900 2018.03.06 08:45 0.73076000 0.73065000 0.73060000 0.73078000 0.73050167 0.00018024 582 1520326200 2018.03.06 08:50 0.73066000 0.73041000 0.73038000 0.73078000 0.73049294 0.00017736 469 1520326500 2018.03.06 08:55 0.73041000 0.73040000 0.73024000 0.73046000 0.73048409 0.00017446 461 1520326800 2018.03.06 09:00 0.73040000 0.73021000 0.73014000 0.73060000 0.73045799 0.00016162 475 1520327100 2018.03.06 09:05 0.73019000 0.73003000 0.72981000 0.73021000 0.73041723 0.00017199 473 1520327400 2018.03.06 09:10 0.73003000 0.73006000 0.72995000 0.73018000 0.73038321 0.00018354 376 1520327700 2018.03.06 09:15 0.73006000 0.72981000 0.72970000 0.73007000 0.73032861 0.00022828 490 1520328000 2018.03.06 09:20 0.72981000 0.72986000 0.72957000 0.72991000 0.73028398 0.00025671 657 1520328300 2018.03.06 09:25 0.72985000 0.72983000 0.72959000 0.72986000 0.73024075 0.00028055 595 1520328600 2018.03.06 09:30 0.72986000 0.72965000 0.72965000 0.72993000 0.73018449 0.00032138 573 1520328900 2018.03.06 09:35 0.72965000 0.72965000 0.72942000 0.72974000 0.73013358 0.00035399 529 1520329200 2018.03.06 09:40 0.72967000 0.72972000 0.72957000 0.72990000 0.73009419 0.00037518 506 1520329500 2018.03.06 09:45 0.72973000 0.73033000 0.72966000 0.73034000 0.73011665 0.00036485 524 1520329800 2018.03.06 09:50 0.73032000 0.73046000 0.73025000 0.73059000 0.73014935 0.00035017 508 1520330100 2018.03.06 09:55 0.73046000 0.73098000 0.73046000 0.73113000 0.73022846 0.00037835 938 1520330400 2018.03.06 10:00 0.73100000 0.73036000 0.73030000 0.73105000 0.73024099 0.00037788 816 1520330700 2018.03.06 10:05 0.73035000 0.73082000 0.73016000 0.73082000 0.73029613 0.00040136 667 1520331000 2018.03.06 10:10 0.73082000 0.73093000 0.73078000 0.73113000 0.73035650 0.00043063 388 1520331300 2018.03.06 10:15 0.73092000 0.73082000 0.73058000 0.73092000 0.73040064 0.00044810 566 1520331600 2018.03.06 10:20 0.73082000 0.73068000 0.73039000 0.73089000 0.73042725 0.00045300 550 1520331900 2018.03.06 10:25 0.73068000 0.73085000 0.73060000 0.73098000 0.73046751 0.00047339 295 1520332200 2018.03.06 10:30 0.73085000 0.73109000 0.73076000 0.73116000 0.73052680 0.00051330 517 1520332500 2018.03.06 10:35 0.73109000 0.73121000 0.73105000 0.73132000 0.73059186 0.00055765 443 1520332800 2018.03.06 10:40 0.73120000 0.73066000 0.73066000 0.73121000 0.73059835 0.00055370 455 1520333100 2018.03.06 10:45 0.73067000 0.73055000 0.73047000 0.73070000 0.73059375 0.00053748 379 1520333400 2018.03.06 10:50 0.73056000 0.73041000 0.73031000 0.73063000 0.73057625 0.00052060 558 1520333700 2018.03.06 10:55 0.73042000 0.73041000 0.73027000 0.73052000 0.73056041 0.00048963 414 1520334000 2018.03.06 11:00 0.73041000 0.73023000 0.73011000 0.73059000 0.73052895 0.00046553 528 1520334300 2018.03.06 11:05 0.73022000 0.72973000 0.72967000 0.73023000 0.73045286 0.00047127 414 1520334600 2018.03.06 11:10 0.72972000 0.72968000 0.72944000 0.72974000 0.73037925 0.00047846 450 1520334900 2018.03.06 11:15 0.72968000 0.72921000 0.72914000 0.72968000 0.73026789 0.00054799 546 1520335200 2018.03.06 11:20 0.72921000 0.72932000 0.72920000 0.72948000 0.73017762 0.00060729 213 1520335500 2018.03.06 11:25 0.72933000 0.72944000 0.72930000 0.72959000 0.73010737 0.00065567 458 1520335800 2018.03.06 11:30 0.72944000 0.72954000 0.72937000 0.72961000 0.73005333 0.00068446 303 1520336100 2018.03.06 11:35 0.72955000 0.72939000 0.72935000 0.72964000 0.72999016 0.00069172 347 1520336400 2018.03.06 11:40 0.72939000 0.72960000 0.72936000 0.72968000 0.72995300 0.00070593 322 1520336700 2018.03.06 11:45 0.72958000 0.72934000 0.72933000 0.72964000 0.72989462 0.00071168 288 1520337000 2018.03.06 11:50 0.72935000 0.72908000 0.72884000 0.72935000 0.72981704 0.00071976 699 1520337300 2018.03.06 11:55 0.72909000 0.72934000 0.72909000 0.72946000 0.72977160 0.00070479 412 1520337600 2018.03.06 12:00 0.72936000 0.72959000 0.72933000 0.72970000 0.72975431 0.00068046 506 1520337900 2018.03.06 12:05 0.72959000 0.72979000 0.72959000 0.72986000 0.72975771 0.00063420 321 1520338200 2018.03.06 12:10 0.72979000 0.72952000 0.72946000 0.72994000 0.72973507 0.00056463 406 1520338500 2018.03.06 12:15 0.72951000 0.72960000 0.72941000 0.72965000 0.72972221 0.00045909 308 1520338800 2018.03.06 12:20 0.72960000 0.72976000 0.72955000 0.72984000 0.72972581 0.00040891 328 1520339100 2018.03.06 12:25 0.72976000 0.72977000 0.72971000 0.72987000 0.72973001 0.00036619 242 1520339400 2018.03.06 12:30 0.72978000 0.73015000 0.72977000 0.73015000 0.72977001 0.00036033 249 1520339700 2018.03.06 12:35 0.73015000 0.73021000 0.73011000 0.73035000 0.72981192 0.00036583 303 1520340000 2018.03.06 12:40 0.73021000 0.73024000 0.73015000 0.73031000 0.72985269 0.00038983 339 1520340300 2018.03.06 12:45 0.73024000 0.73015000 0.73011000 0.73030000 0.72988100 0.00041074 282 1520340600 2018.03.06 12:50 0.73015000 0.73019000 0.73006000 0.73028000 0.72991043 0.00043041 365 1520340900 2018.03.06 12:55 0.73020000 0.73025000 0.73020000 0.73035000 0.72994277 0.00042458 202 1520341200 2018.03.06 13:00 0.73024000 0.73014000 0.72996000 0.73024000 0.72996155 0.00041261 336 1520341500 2018.03.06 13:05 0.73015000 0.73075000 0.73015000 0.73075000 0.73003664 0.00046328 666 1520341800 2018.03.06 13:10 0.73075000 0.73145000 0.73064000 0.73146000 0.73017125 0.00059406 665 1520342100 2018.03.06 13:15 0.73146000 0.73122000 0.73117000 0.73160000 0.73027113 0.00064820 563 1520342400 2018.03.06 13:20 0.73122000 0.73108000 0.73094000 0.73168000 0.73034817 0.00068234 1259 1520342700 2018.03.06 13:25 0.73110000 0.73131000 0.73089000 0.73158000 0.73043977 0.00070733 1460 1520343000 2018.03.06 13:30 0.73131000 0.73148000 0.73102000 0.73182000 0.73053884 0.00070681 1842 1520343300 2018.03.06 13:35 0.73148000 0.73122000 0.73115000 0.73173000 0.73060371 0.00068846 1304 1520343600 2018.03.06 13:40 0.73122000 0.73142000 0.73115000 0.73157000 0.73068145 0.00069312 1109 1520343900 2018.03.06 13:45 0.73142000 0.73113000 0.73105000 0.73146000 0.73072417 0.00068090 912 1520344200 2018.03.06 13:50 0.73112000 0.73144000 0.73100000 0.73145000 0.73079235 0.00065710 704 1520344500 2018.03.06 13:55 0.73145000 0.73205000 0.73119000 0.73219000 0.73091212 0.00067776 1383 1520344800 2018.03.06 14:00 0.73205000 0.73243000 0.73170000 0.73243000 0.73105668 0.00072900 1178 1520345100 2018.03.06 14:05 0.73243000 0.73296000 0.73225000 0.73307000 0.73123795 0.00081251 870 1520345400 2018.03.06 14:10 0.73296000 0.73292000 0.73259000 0.73317000 0.73139815 0.00088297 771 1520345700 2018.03.06 14:15 0.73290000 0.73348000 0.73284000 0.73348000 0.73159642 0.00098895 663 1520346000 2018.03.06 14:20 0.73348000 0.73389000 0.73329000 0.73390000 0.73181485 0.00110359 885 1520346300 2018.03.06 14:25 0.73390000 0.73386000 0.73370000 0.73398000 0.73200963 0.00116537 484 1520346600 2018.03.06 14:30 0.73386000 0.73375000 0.73372000 0.73413000 0.73217538 0.00118490 501 1520346900 2018.03.06 14:35 0.73375000 0.73338000 0.73322000 0.73376000 0.73229011 0.00115282 596 1520347200 2018.03.06 14:40 0.73339000 0.73350000 0.73327000 0.73355000 0.73240533 0.00109397 497 1520347500 2018.03.06 14:45 0.73350000 0.73389000 0.73349000 0.73396000 0.73254673 0.00109246 759 1520347800 2018.03.06 14:50 0.73389000 0.73378000 0.73364000 0.73429000 0.73266418 0.00110992 1164 1520348100 2018.03.06 14:55 0.73378000 0.73350000 0.73347000 0.73379000 0.73274379 0.00108415 691 1520348400 2018.03.06 15:00 0.73350000 0.73431000 0.73347000 0.73460000 0.73289295 0.00108147 1381 1520348700 2018.03.06 15:05 0.73432000 0.73384000 0.73383000 0.73432000 0.73298314 0.00104590 658 1520349000 2018.03.06 15:10 0.73385000 0.73384000 0.73366000 0.73397000 0.73306475 0.00100834 655 1520349300 2018.03.06 15:15 0.73386000 0.73358000 0.73347000 0.73388000 0.73311382 0.00092420 833 1520349600 2018.03.06 15:20 0.73356000 0.73338000 0.73325000 0.73368000 0.73313917 0.00084155 759 1520349900 2018.03.06 15:25 0.73338000 0.73313000 0.73310000 0.73352000 0.73313830 0.00071185 671 1520350200 2018.03.06 15:30 0.73313000 0.73299000 0.73299000 0.73320000 0.73312417 0.00060981 452 1520350500 2018.03.06 15:35 0.73299000 0.73297000 0.73274000 0.73315000 0.73310949 0.00057071 528 1520350800 2018.03.06 15:40 0.73297000 0.73302000 0.73283000 0.73311000 0.73310097 0.00055653 660 1520351100 2018.03.06 15:45 0.73303000 0.73272000 0.73263000 0.73306000 0.73306469 0.00058761 784 1520351400 2018.03.06 15:50 0.73272000 0.73244000 0.73232000 0.73274000 0.73300519 0.00064391 752 1520351700 2018.03.06 15:55 0.73242000 0.73232000 0.73225000 0.73251000 0.73293994 0.00069512 625 1520352000 2018.03.06 16:00 0.73235000 0.73224000 0.73213000 0.73258000 0.73287327 0.00071968 901 1520352300 2018.03.06 16:05 0.73223000 0.73269000 0.73220000 0.73271000 0.73285582 0.00069632 669 1520352600 2018.03.06 16:10 0.73269000 0.73290000 0.73260000 0.73303000 0.73286003 0.00066478 597 1520352900 2018.03.06 16:15 0.73290000 0.73290000 0.73286000 0.73305000 0.73286383 0.00065264 586 1520353200 2018.03.06 16:20 0.73289000 0.73352000 0.73287000 0.73356000 0.73292633 0.00062400 1283 1520353500 2018.03.06 16:25 0.73353000 0.73328000 0.73322000 0.73368000 0.73296001 0.00057800 1256 1520353800 2018.03.06 16:30 0.73330000 0.73321000 0.73299000 0.73368000 0.73298382 0.00054372 1066 1520354100 2018.03.06 16:35 0.73320000 0.73269000 0.73264000 0.73323000 0.73295584 0.00054206 1026 1520354400 2018.03.06 16:40 0.73269000 0.73261000 0.73257000 0.73300000 0.73292290 0.00046152 993 1520354700 2018.03.06 16:45 0.73261000 0.73284000 0.73215000 0.73285000 0.73291500 0.00041472 1111 1520355000 2018.03.06 16:50 0.73285000 0.73338000 0.73280000 0.73347000 0.73295929 0.00037380 863 1520355300 2018.03.06 16:55 0.73338000 0.73346000 0.73332000 0.73381000 0.73300698 0.00037100 722 1520355600 2018.03.06 17:00 0.73346000 0.73340000 0.73316000 0.73362000 0.73304441 0.00038099 1066 1520355900 2018.03.06 17:05 0.73342000 0.73323000 0.73316000 0.73355000 0.73306208 0.00038794 1088 1520356200 2018.03.06 17:10 0.73323000 0.73368000 0.73313000 0.73374000 0.73312093 0.00042783 1058 1520356500 2018.03.06 17:15 0.73370000 0.73410000 0.73362000 0.73413000 0.73321418 0.00050518 824 1520356800 2018.03.06 17:20 0.73411000 0.73455000 0.73395000 0.73467000 0.73334140 0.00062108 927 1520357100 2018.03.06 17:25 0.73455000 0.73495000 0.73432000 0.73509000 0.73349460 0.00074608 827 1520357400 2018.03.06 17:30 0.73492000 0.73501000 0.73475000 0.73513000 0.73363892 0.00082401 804 1520357700 2018.03.06 17:35 0.73501000 0.73535000 0.73482000 0.73540000 0.73380188 0.00090022 824 1520358000 2018.03.06 17:40 0.73533000 0.73527000 0.73503000 0.73540000 0.73394170 0.00092625 875 1520358300 2018.03.06 17:45 0.73527000 0.73485000 0.73485000 0.73549000 0.73402821 0.00092733 945 1520358600 2018.03.06 17:50 0.73486000 0.73477000 0.73434000 0.73515000 0.73409885 0.00092392 1458 1520358900 2018.03.06 17:55 0.73476000 0.73385000 0.73369000 0.73487000 0.73407515 0.00088091 1380 1520359200 2018.03.06 18:00 0.73385000 0.73356000 0.73329000 0.73387000 0.73402609 0.00087136 1044 1520359500 2018.03.06 18:05 0.73356000 0.73346000 0.73339000 0.73380000 0.73397218 0.00085905 1195 1520359800 2018.03.06 18:10 0.73345000 0.73352000 0.73338000 0.73380000 0.73392911 0.00084679 1004 1520360100 2018.03.06 18:15 0.73351000 0.73366000 0.73328000 0.73378000 0.73390348 0.00080431 1199 1520360400 2018.03.06 18:20 0.73366000 0.73284000 0.73254000 0.73366000 0.73380220 0.00080429 1152 1520360700 2018.03.06 18:25 0.73284000 0.73302000 0.73253000 0.73312000 0.73372770 0.00081581 974 1520361000 2018.03.06 18:30 0.73303000 0.73308000 0.73260000 0.73313000 0.73366602 0.00084585 885 1520361300 2018.03.06 18:35 0.73308000 0.73275000 0.73270000 0.73309000 0.73357878 0.00090088 796 1520361600 2018.03.06 18:40 0.73274000 0.73298000 0.73273000 0.73318000 0.73352175 0.00093303 700 1520361900 2018.03.06 18:45 0.73298000 0.73357000 0.73298000 0.73362000 0.73352635 0.00092874 724 1520362200 2018.03.06 18:50 0.73358000 0.73373000 0.73349000 0.73375000 0.73354574 0.00092068 421 1520362500 2018.03.06 18:55 0.73373000 0.73401000 0.73360000 0.73405000 0.73358996 0.00090014 560 1520362800 2018.03.06 19:00 0.73402000 0.73397000 0.73385000 0.73420000 0.73362615 0.00086575 620 1520363100 2018.03.06 19:05 0.73397000 0.73391000 0.73380000 0.73400000 0.73365319 0.00080878 498 1520363400 2018.03.06 19:10 0.73392000 0.73421000 0.73387000 0.73429000 0.73370622 0.00075027 660 1520363700 2018.03.06 19:15 0.73420000 0.73368000 0.73360000 0.73421000 0.73370372 0.00065421 410 1520364000 2018.03.06 19:20 0.73369000 0.73371000 0.73361000 0.73383000 0.73370432 0.00055262 495 1520364300 2018.03.06 19:25 0.73371000 0.73360000 0.73356000 0.73383000 0.73369438 0.00048807 444 1520364600 2018.03.06 19:30 0.73361000 0.73373000 0.73352000 0.73373000 0.73369777 0.00042599 424 1520364900 2018.03.06 19:35 0.73373000 0.73401000 0.73357000 0.73423000 0.73372751 0.00044143 643 1520365200 2018.03.06 19:40 0.73401000 0.73400000 0.73369000 0.73402000 0.73375346 0.00045378 504 1520365500 2018.03.06 19:45 0.73400000 0.73400000 0.73390000 0.73410000 0.73377694 0.00046093 468 1520365800 2018.03.06 19:50 0.73400000 0.73412000 0.73395000 0.73418000 0.73380961 0.00047515 370 1520366100 2018.03.06 19:55 0.73414000 0.73508000 0.73411000 0.73516000 0.73393060 0.00058865 1343 1520366400 2018.03.06 20:00 0.73508000 0.73497000 0.73484000 0.73517000 0.73402959 0.00061272 739 1520366700 2018.03.06 20:05 0.73497000 0.73518000 0.73493000 0.73540000 0.73413916 0.00065411 671 1520367000 2018.03.06 20:10 0.73518000 0.73525000 0.73512000 0.73540000 0.73424495 0.00068501 546 1520367300 2018.03.06 20:15 0.73527000 0.73506000 0.73503000 0.73535000 0.73432257 0.00064285 462 1520367600 2018.03.06 20:20 0.73508000 0.73497000 0.73488000 0.73520000 0.73438423 0.00059860 395 1520367900 2018.03.06 20:25 0.73497000 0.73480000 0.73478000 0.73505000 0.73442383 0.00058489 472 1520368200 2018.03.06 20:30 0.73480000 0.73482000 0.73469000 0.73492000 0.73446156 0.00057668 418 1520368500 2018.03.06 20:35 0.73482000 0.73472000 0.73470000 0.73488000 0.73448617 0.00057433 346 1520368800 2018.03.06 20:40 0.73472000 0.73495000 0.73471000 0.73502000 0.73453035 0.00057746 316 1520369100 2018.03.06 20:45 0.73495000 0.73465000 0.73460000 0.73500000 0.73454174 0.00056242 481 1520369400 2018.03.06 20:50 0.73465000 0.73478000 0.73460000 0.73481000 0.73456443 0.00056203 401 1520369700 2018.03.06 20:55 0.73476000 0.73469000 0.73460000 0.73485000 0.73457639 0.00052719 500 1520370000 2018.03.06 21:00 0.73470000 0.73471000 0.73453000 0.73480000 0.73458912 0.00049065 296 1520370300 2018.03.06 21:05 0.73470000 0.73477000 0.73460000 0.73482000 0.73460634 0.00043728 291 1520370600 2018.03.06 21:10 0.73476000 0.73472000 0.73465000 0.73485000 0.73461717 0.00038894 329 1520370900 2018.03.06 21:15 0.73472000 0.73481000 0.73466000 0.73485000 0.73463553 0.00036065 397 1520371200 2018.03.06 21:20 0.73483000 0.73485000 0.73475000 0.73493000 0.73465596 0.00032570 316 1520371500 2018.03.06 21:25 0.73486000 0.73495000 0.73478000 0.73500000 0.73468396 0.00028147 280 1520371800 2018.03.06 21:30 0.73495000 0.73535000 0.73495000 0.73537000 0.73474740 0.00024821 222 1520372100 2018.03.06 21:35 0.73534000 0.73550000 0.73529000 0.73552000 0.73481907 0.00025313 315 1520372400 2018.03.06 21:40 0.73550000 0.73555000 0.73544000 0.73562000 0.73488868 0.00027515 303 1520372700 2018.03.06 21:45 0.73556000 0.73551000 0.73545000 0.73560000 0.73494786 0.00029084 191 1520373000 2018.03.06 21:50 0.73553000 0.73540000 0.73530000 0.73554000 0.73499092 0.00029917 272 1520373300 2018.03.06 21:55 0.73542000 0.73558000 0.73536000 0.73567000 0.73504702 0.00032908 515 1520373600 2018.03.06 22:00 0.73556000 0.73533000 0.73527000 0.73558000 0.73507397 0.00033775 306 1520373900 2018.03.06 22:05 0.73532000 0.73532000 0.73526000 0.73546000 0.73509740 0.00033929 318 1520374200 2018.03.06 22:10 0.73533000 0.73550000 0.73532000 0.73561000 0.73513575 0.00034932 300 1520374500 2018.03.06 22:15 0.73550000 0.73536000 0.73526000 0.73555000 0.73515710 0.00034246 213 1520374800 2018.03.06 22:20 0.73537000 0.73561000 0.73530000 0.73563000 0.73520024 0.00035795 224 1520375100 2018.03.06 22:25 0.73562000 0.73570000 0.73561000 0.73580000 0.73524783 0.00035751 280 1520375400 2018.03.06 22:30 0.73570000 0.73569000 0.73562000 0.73583000 0.73528994 0.00035869 238 1520375700 2018.03.06 22:35 0.73567000 0.73560000 0.73555000 0.73577000 0.73531947 0.00034103 314 1520376000 2018.03.06 22:40 0.73561000 0.73545000 0.73544000 0.73572000 0.73533190 0.00031391 413 1520376300 2018.03.06 22:45 0.73546000 0.73533000 0.73525000 0.73555000 0.73533172 0.00028768 416 1520376600 2018.03.06 22:50 0.73535000 0.73536000 0.73528000 0.73543000 0.73533442 0.00025258 185 1520376900 2018.03.06 22:55 0.73536000 0.73557000 0.73530000 0.73560000 0.73535685 0.00022189 409 1520377200 2018.03.06 23:00 0.73558000 0.73556000 0.73550000 0.73566000 0.73537620 0.00018655 188 1520377500 2018.03.06 23:05 0.73557000 0.73548000 0.73545000 0.73565000 0.73538609 0.00015541 191 1520377800 2018.03.06 23:10 0.73546000 0.73555000 0.73546000 0.73555000 0.73540170 0.00014899 99 1520378100 2018.03.06 23:15 0.73552000 0.73552000 0.73550000 0.73558000 0.73541296 0.00014269 55 1520378400 2018.03.06 23:20 0.73552000 0.73568000 0.73550000 0.73568000 0.73543840 0.00013766 71 1520378700 2018.03.06 23:25 0.73568000 0.73570000 0.73558000 0.73578000 0.73546331 0.00013764 111 1520379000 2018.03.06 23:30 0.73570000 0.73590000 0.73565000 0.73590000 0.73550490 0.00015386 101 1520379300 2018.03.06 23:35 0.73590000 0.73601000 0.73590000 0.73609000 0.73555300 0.00018183 128 1520379600 2018.03.06 23:40 0.73601000 0.73612000 0.73600000 0.73616000 0.73560700 0.00021080 66 1520379900 2018.03.06 23:45 0.73612000 0.73625000 0.73610000 0.73630000 0.73566824 0.00024463 94 1520380200 2018.03.06 23:50 0.73622000 0.73626000 0.73615000 0.73635000 0.73572460 0.00027789 103 1520380500 2018.03.06 23:55 0.73625000 0.73629000 0.73606000 0.73630000 0.73577845 0.00029785 183 1520380800 2018.03.07 00:00 0.73635000 0.73594000 0.73590000 0.73635000 0.73579383 0.00029963 72 1520381100 2018.03.07 00:05 0.73594000 0.73587000 0.73560000 0.73621000 0.73580109 0.00030037 160 1520381400 2018.03.07 00:10 0.73587000 0.73555000 0.73552000 0.73592000 0.73577717 0.00030143 70 1520381700 2018.03.07 00:15 0.73555000 0.73555000 0.73546000 0.73575000 0.73575554 0.00030172 74 1520382000 2018.03.07 00:20 0.73555000 0.73560000 0.73538000 0.73560000 0.73574073 0.00029625 38 1520382300 2018.03.07 00:25 0.73560000 0.73565000 0.73545000 0.73567000 0.73573208 0.00028343 56 1520382600 2018.03.07 00:30 0.73565000 0.73530000 0.73475000 0.73597000 0.73569093 0.00029555 466 1520382900 2018.03.07 00:35 0.73535000 0.73508000 0.73475000 0.73535000 0.73563275 0.00033871 157 1520383200 2018.03.07 00:40 0.73505000 0.73449000 0.73429000 0.73517000 0.73552392 0.00045161 208 1520383500 2018.03.07 00:45 0.73451000 0.73358000 0.73320000 0.73451000 0.73533878 0.00067321 516 1520383800 2018.03.07 00:50 0.73358000 0.73252000 0.73246000 0.73365000 0.73507033 0.00098807 418 1520384100 2018.03.07 00:55 0.73252000 0.73177000 0.73172000 0.73263000 0.73475601 0.00131376 754 1520384400 2018.03.07 01:00 0.73177000 0.73008000 0.73008000 0.73208000 0.73431068 0.00178055 1035 1520384700 2018.03.07 01:05 0.73008000 0.73065000 0.72994000 0.73082000 0.73396204 0.00203787 659 1520385000 2018.03.07 01:10 0.73065000 0.73037000 0.73013000 0.73078000 0.73361994 0.00224917 401 1520385300 2018.03.07 01:15 0.73037000 0.73070000 0.73023000 0.73074000 0.73334185 0.00236407 274 1520385600 2018.03.07 01:20 0.73070000 0.73162000 0.73068000 0.73164000 0.73317787 0.00236209 314 1520385900 2018.03.07 01:25 0.73161000 0.73122000 0.73090000 0.73161000 0.73299140 0.00235168 266 1520386200 2018.03.07 01:30 0.73123000 0.73108000 0.73099000 0.73151000 0.73280936 0.00231891 448 1520386500 2018.03.07 01:35 0.73109000 0.73034000 0.73023000 0.73127000 0.73257419 0.00230024 445 1520386800 2018.03.07 01:40 0.73035000 0.73016000 0.73007000 0.73055000 0.73234426 0.00228033 354 1520387100 2018.03.07 01:45 0.73016000 0.72965000 0.72933000 0.73021000 0.73208767 0.00226091 502 1520387400 2018.03.07 01:50 0.72966000 0.73044000 0.72966000 0.73045000 0.73193075 0.00217646 314 1520387700 2018.03.07 01:55 0.73044000 0.73050000 0.73039000 0.73056000 0.73179448 0.00205736 165 1520388000 2018.03.07 02:00 0.73050000 0.73075000 0.73036000 0.73087000 0.73169501 0.00189042 544 1520388300 2018.03.07 02:05 0.73075000 0.73006000 0.73001000 0.73100000 0.73153929 0.00170128 450 1520388600 2018.03.07 02:10 0.73005000 0.73009000 0.72976000 0.73015000 0.73140127 0.00149449 403 1520388900 2018.03.07 02:15 0.73013000 0.72963000 0.72963000 0.73041000 0.73123257 0.00126559 501 1520389200 2018.03.07 02:20 0.72964000 0.72998000 0.72963000 0.73008000 0.73111328 0.00102518 388 1520389500 2018.03.07 02:25 0.73000000 0.73009000 0.72982000 0.73038000 0.73101583 0.00084003 355 1520389800 2018.03.07 02:30 0.73009000 0.72990000 0.72930000 0.73050000 0.73090956 0.00073936 823 1520390100 2018.03.07 02:35 0.72990000 0.72923000 0.72905000 0.72996000 0.73074960 0.00069993 533 1520390400 2018.03.07 02:40 0.72923000 0.72985000 0.72923000 0.72992000 0.73066392 0.00066401 477 1520390700 2018.03.07 02:45 0.72986000 0.72975000 0.72966000 0.73005000 0.73057688 0.00064942 419 1520391000 2018.03.07 02:50 0.72977000 0.72934000 0.72934000 0.72980000 0.73045908 0.00065243 348 1520391300 2018.03.07 02:55 0.72936000 0.72986000 0.72936000 0.72992000 0.73040203 0.00064169 428 1520391600 2018.03.07 03:00 0.72988000 0.73042000 0.72962000 0.73043000 0.73040374 0.00058189 530 1520391900 2018.03.07 03:05 0.73041000 0.73043000 0.73032000 0.73066000 0.73040624 0.00055403 816 1520392200 2018.03.07 03:10 0.73045000 0.73076000 0.73041000 0.73092000 0.73043993 0.00056114 365 1520392500 2018.03.07 03:15 0.73076000 0.73085000 0.73040000 0.73085000 0.73047899 0.00059319 471 1520392800 2018.03.07 03:20 0.73086000 0.73104000 0.73055000 0.73104000 0.73053242 0.00063448 375 1520393100 2018.03.07 03:25 0.73102000 0.73122000 0.73098000 0.73142000 0.73059790 0.00065867 463 1520393400 2018.03.07 03:30 0.73123000 0.73138000 0.73100000 0.73143000 0.73067239 0.00072083 447 1520393700 2018.03.07 03:35 0.73137000 0.73168000 0.73129000 0.73202000 0.73076835 0.00080410 494 1520394000 2018.03.07 03:40 0.73168000 0.73168000 0.73156000 0.73180000 0.73085517 0.00087534 385 1520394300 2018.03.07 03:45 0.73167000 0.73145000 0.73142000 0.73167000 0.73091182 0.00089638 259 1520394600 2018.03.07 03:50 0.73146000 0.73161000 0.73141000 0.73170000 0.73097832 0.00092320 196 1520394900 2018.03.07 03:55 0.73161000 0.73225000 0.73160000 0.73228000 0.73109943 0.00096914 272 1520395200 2018.03.07 04:00 0.73225000 0.73221000 0.73214000 0.73249000 0.73120520 0.00101161 303 1520395500 2018.03.07 04:05 0.73221000 0.73195000 0.73170000 0.73226000 0.73127613 0.00102241 272 1520395800 2018.03.07 04:10 0.73193000 0.73150000 0.73150000 0.73200000 0.73129745 0.00098420 310 1520396100 2018.03.07 04:15 0.73147000 0.73130000 0.73128000 0.73165000 0.73129769 0.00086895 331 1520396400 2018.03.07 04:20 0.73130000 0.73141000 0.73130000 0.73155000 0.73130839 0.00080942 244 1520396700 2018.03.07 04:25 0.73145000 0.73128000 0.73128000 0.73155000 0.73130569 0.00073013 238 1520397000 2018.03.07 04:30 0.73128000 0.73090000 0.73070000 0.73130000 0.73126705 0.00058822 481 1520397300 2018.03.07 04:35 0.73091000 0.73095000 0.73075000 0.73102000 0.73123685 0.00050572 310 1520397600 2018.03.07 04:40 0.73095000 0.73115000 0.73085000 0.73120000 0.73122858 0.00047404 344 1520397900 2018.03.07 04:45 0.73117000 0.73145000 0.73117000 0.73151000 0.73124967 0.00043411 280 1520398200 2018.03.07 04:50 0.73145000 0.73135000 0.73120000 0.73156000 0.73125923 0.00041665 287 1520398500 2018.03.07 04:55 0.73135000 0.73176000 0.73135000 0.73183000 0.73130692 0.00039920 495 1520398800 2018.03.07 05:00 0.73177000 0.73187000 0.73173000 0.73199000 0.73136055 0.00038980 291 1520399100 2018.03.07 05:05 0.73189000 0.73167000 0.73150000 0.73193000 0.73139002 0.00038215 461 1520399400 2018.03.07 05:10 0.73165000 0.73177000 0.73159000 0.73181000 0.73142621 0.00037722 534 1520399700 2018.03.07 05:15 0.73175000 0.73173000 0.73162000 0.73212000 0.73145514 0.00036968 502 1520400000 2018.03.07 05:20 0.73173000 0.73141000 0.73138000 0.73178000 0.73145084 0.00036751 363 1520400300 2018.03.07 05:25 0.73140000 0.73137000 0.73119000 0.73147000 0.73144314 0.00036998 373 1520400600 2018.03.07 05:30 0.73137000 0.73098000 0.73087000 0.73144000 0.73139903 0.00039285 553 1520400900 2018.03.07 05:35 0.73098000 0.73069000 0.73055000 0.73104000 0.73133151 0.00039074 405 1520401200 2018.03.07 05:40 0.73069000 0.73096000 0.73065000 0.73107000 0.73129612 0.00035375 252 1520401500 2018.03.07 05:45 0.73098000 0.73114000 0.73092000 0.73118000 0.73128125 0.00032599 291 1520401800 2018.03.07 05:50 0.73114000 0.73126000 0.73105000 0.73140000 0.73127923 0.00032259 282 1520402100 2018.03.07 05:55 0.73127000 0.73136000 0.73123000 0.73138000 0.73128692 0.00032211 162 1520402400 2018.03.07 06:00 0.73136000 0.73114000 0.73110000 0.73145000 0.73127293 0.00032389 218 1520402700 2018.03.07 06:05 0.73113000 0.73130000 0.73113000 0.73130000 0.73127551 0.00032365 198 1520403000 2018.03.07 06:10 0.73128000 0.73144000 0.73120000 0.73145000 0.73129117 0.00031202 165 1520403300 2018.03.07 06:15 0.73144000 0.73109000 0.73100000 0.73150000 0.73127201 0.00030979 228 1520403600 2018.03.07 06:20 0.73107000 0.73086000 0.73078000 0.73107000 0.73123278 0.00033136 365 1520403900 2018.03.07 06:25 0.73085000 0.73104000 0.73072000 0.73105000 0.73121442 0.00033534 192 1520404200 2018.03.07 06:30 0.73102000 0.73126000 0.73101000 0.73126000 0.73121876 0.00033298 189 1520404500 2018.03.07 06:35 0.73127000 0.73136000 0.73111000 0.73137000 0.73123221 0.00030923 254 1520404800 2018.03.07 06:40 0.73137000 0.73128000 0.73127000 0.73139000 0.73123676 0.00027424 184 1520405100 2018.03.07 06:45 0.73128000 0.73124000 0.73112000 0.73133000 0.73123707 0.00025656 238 1520405400 2018.03.07 06:50 0.73126000 0.73154000 0.73121000 0.73154000 0.73126592 0.00024059 206 1520405700 2018.03.07 06:55 0.73153000 0.73163000 0.73150000 0.73165000 0.73130059 0.00024146 153 1520406000 2018.03.07 07:00 0.73163000 0.73147000 0.73146000 0.73179000 0.73131673 0.00024897 176 1520406300 2018.03.07 07:05 0.73148000 0.73140000 0.73125000 0.73150000 0.73132466 0.00025250 184 1520406600 2018.03.07 07:10 0.73140000 0.73111000 0.73103000 0.73145000 0.73130421 0.00023792 261 1520406900 2018.03.07 07:15 0.73112000 0.73125000 0.73110000 0.73131000 0.73129905 0.00019345 240 1520407200 2018.03.07 07:20 0.73124000 0.73125000 0.73116000 0.73131000 0.73129438 0.00017764 203 1520407500 2018.03.07 07:25 0.73122000 0.73108000 0.73099000 0.73144000 0.73127396 0.00017889 160 1520407800 2018.03.07 07:30 0.73108000 0.73121000 0.73103000 0.73127000 0.73126787 0.00017925 289 1520408100 2018.03.07 07:35 0.73121000 0.73112000 0.73098000 0.73133000 0.73125379 0.00018053 221 1520408400 2018.03.07 07:40 0.73113000 0.73090000 0.73085000 0.73119000 0.73122009 0.00019624 349 1520408700 2018.03.07 07:45 0.73085000 0.73130000 0.73082000 0.73130000 0.73122770 0.00019556 266 1520409000 2018.03.07 07:50 0.73128000 0.73115000 0.73106000 0.73128000 0.73122030 0.00019062 310 1520409300 2018.03.07 07:55 0.73116000 0.73130000 0.73115000 0.73140000 0.73122789 0.00018868 156 1520409600 2018.03.07 08:00 0.73130000 0.73130000 0.73125000 0.73150000 0.73123476 0.00016943 392 1520409900 2018.03.07 08:05 0.73130000 0.73135000 0.73125000 0.73142000 0.73124574 0.00016344 197 1520410200 2018.03.07 08:10 0.73136000 0.73150000 0.73130000 0.73153000 0.73126995 0.00016888 422 1520410500 2018.03.07 08:15 0.73150000 0.73142000 0.73136000 0.73197000 0.73128424 0.00016992 748 1520410800 2018.03.07 08:20 0.73142000 0.73150000 0.73136000 0.73163000 0.73130479 0.00017588 325 1520411100 2018.03.07 08:25 0.73150000 0.73160000 0.73134000 0.73168000 0.73133291 0.00018728 292 1520411400 2018.03.07 08:30 0.73160000 0.73107000 0.73076000 0.73165000 0.73130787 0.00018745 811 1520411700 2018.03.07 08:35 0.73107000 0.73057000 0.73041000 0.73109000 0.73123759 0.00023005 634 1520412000 2018.03.07 08:40 0.73057000 0.73065000 0.73041000 0.73070000 0.73118163 0.00025803 474 1520412300 2018.03.07 08:45 0.73065000 0.73142000 0.73064000 0.73143000 0.73120433 0.00025807 527 1520412600 2018.03.07 08:50 0.73142000 0.73138000 0.73137000 0.73170000 0.73122106 0.00025998 619 1520412900 2018.03.07 08:55 0.73138000 0.73132000 0.73111000 0.73142000 0.73123049 0.00026107 478 1520413200 2018.03.07 09:00 0.73133000 0.73134000 0.73127000 0.73162000 0.73124092 0.00026264 601 1520413500 2018.03.07 09:05 0.73134000 0.73160000 0.73131000 0.73169000 0.73127512 0.00027328 481 1520413800 2018.03.07 09:10 0.73160000 0.73158000 0.73147000 0.73171000 0.73130415 0.00028345 381 1520414100 2018.03.07 09:15 0.73158000 0.73162000 0.73152000 0.73174000 0.73133423 0.00029186 701 1520414400 2018.03.07 09:20 0.73162000 0.73185000 0.73153000 0.73188000 0.73138335 0.00030134 836 1520414700 2018.03.07 09:25 0.73184000 0.73185000 0.73159000 0.73201000 0.73142780 0.00032348 704 1520415000 2018.03.07 09:30 0.73184000 0.73194000 0.73184000 0.73204000 0.73147658 0.00034382 513 1520415300 2018.03.07 09:35 0.73193000 0.73240000 0.73192000 0.73253000 0.73156452 0.00041159 532 1520415600 2018.03.07 09:40 0.73241000 0.73250000 0.73237000 0.73259000 0.73165362 0.00047434 533 1520415900 2018.03.07 09:45 0.73250000 0.73279000 0.73235000 0.73279000 0.73176184 0.00055620 450 1520416200 2018.03.07 09:50 0.73279000 0.73352000 0.73267000 0.73355000 0.73192929 0.00071455 923 1520416500 2018.03.07 09:55 0.73354000 0.73380000 0.73347000 0.73392000 0.73210745 0.00086316 611 1520416800 2018.03.07 10:00 0.73380000 0.73370000 0.73366000 0.73406000 0.73225912 0.00096528 942 1520417100 2018.03.07 10:05 0.73372000 0.73378000 0.73371000 0.73406000 0.73240397 0.00105446 664 1520417400 2018.03.07 10:10 0.73378000 0.73380000 0.73362000 0.73385000 0.73253692 0.00109550 763 1520417700 2018.03.07 10:15 0.73383000 0.73407000 0.73377000 0.73424000 0.73268293 0.00109609 642 1520418000 2018.03.07 10:20 0.73407000 0.73384000 0.73378000 0.73418000 0.73279313 0.00105502 469 1520418300 2018.03.07 10:25 0.73383000 0.73370000 0.73341000 0.73384000 0.73287950 0.00104760 373 1520418600 2018.03.07 10:30 0.73370000 0.73337000 0.73328000 0.73377000 0.73292621 0.00100712 422 1520418900 2018.03.07 10:35 0.73337000 0.73305000 0.73300000 0.73337000 0.73293800 0.00094290 395 1520419200 2018.03.07 10:40 0.73305000 0.73336000 0.73292000 0.73336000 0.73297819 0.00088004 460 1520419500 2018.03.07 10:45 0.73335000 0.73320000 0.73320000 0.73335000 0.73299931 0.00082588 280 1520419800 2018.03.07 10:50 0.73320000 0.73313000 0.73294000 0.73342000 0.73301176 0.00076208 344 1520420100 2018.03.07 10:55 0.73313000 0.73267000 0.73252000 0.73318000 0.73297921 0.00070540 350 1520420400 2018.03.07 11:00 0.73268000 0.73288000 0.73254000 0.73290000 0.73296976 0.00066180 430 1520420700 2018.03.07 11:05 0.73288000 0.73261000 0.73251000 0.73290000 0.73293550 0.00063173 362 1520421000 2018.03.07 11:10 0.73261000 0.73236000 0.73235000 0.73280000 0.73288069 0.00063324 477 1520421300 2018.03.07 11:15 0.73236000 0.73235000 0.73216000 0.73255000 0.73283015 0.00066391 531 1520421600 2018.03.07 11:20 0.73235000 0.73217000 0.73216000 0.73247000 0.73276728 0.00071311 493 1520421900 2018.03.07 11:25 0.73218000 0.73215000 0.73211000 0.73242000 0.73270849 0.00076092 536 1520422200 2018.03.07 11:30 0.73215000 0.73167000 0.73157000 0.73218000 0.73260959 0.00082696 635 1520422500 2018.03.07 11:35 0.73165000 0.73096000 0.73090000 0.73165000 0.73245248 0.00093695 741 1520422800 2018.03.07 11:40 0.73095000 0.73132000 0.73091000 0.73133000 0.73234463 0.00097751 347 1520423100 2018.03.07 11:45 0.73134000 0.73151000 0.73113000 0.73155000 0.73226514 0.00097545 339 1520423400 2018.03.07 11:50 0.73151000 0.73166000 0.73150000 0.73170000 0.73220751 0.00094558 376 1520423700 2018.03.07 11:55 0.73166000 0.73162000 0.73150000 0.73167000 0.73215155 0.00087832 186 1520424000 2018.03.07 12:00 0.73163000 0.73160000 0.73150000 0.73168000 0.73209902 0.00081824 274 1520424300 2018.03.07 12:05 0.73159000 0.73230000 0.73159000 0.73234000 0.73211816 0.00073223 342 1520424600 2018.03.07 12:10 0.73229000 0.73237000 0.73225000 0.73247000 0.73214215 0.00067481 381 1520424900 2018.03.07 12:15 0.73237000 0.73276000 0.73219000 0.73280000 0.73220099 0.00065275 504 1520425200 2018.03.07 12:20 0.73275000 0.73257000 0.73238000 0.73275000 0.73223614 0.00060624 450 1520425500 2018.03.07 12:25 0.73258000 0.73250000 0.73240000 0.73265000 0.73226127 0.00057368 350 1520425800 2018.03.07 12:30 0.73250000 0.73205000 0.73198000 0.73255000 0.73224115 0.00053636 715 1520426100 2018.03.07 12:35 0.73205000 0.73285000 0.73193000 0.73292000 0.73229913 0.00056147 729 1520426400 2018.03.07 12:40 0.73286000 0.73331000 0.73267000 0.73333000 0.73239540 0.00062485 481 1520426700 2018.03.07 12:45 0.73331000 0.73310000 0.73291000 0.73331000 0.73246251 0.00067021 416 1520427000 2018.03.07 12:50 0.73308000 0.73310000 0.73297000 0.73316000 0.73252322 0.00071065 242 1520427300 2018.03.07 12:55 0.73310000 0.73337000 0.73301000 0.73355000 0.73260387 0.00076840 363 1520427600 2018.03.07 13:00 0.73338000 0.73329000 0.73309000 0.73338000 0.73266921 0.00080508 442 1520427900 2018.03.07 13:05 0.73330000 0.73337000 0.73315000 0.73357000 0.73273596 0.00083930 442 1520428200 2018.03.07 13:10 0.73338000 0.73344000 0.73338000 0.73367000 0.73280301 0.00084552 381 1520428500 2018.03.07 13:15 0.73343000 0.73321000 0.73320000 0.73347000 0.73284177 0.00075717 301 1520428800 2018.03.07 13:20 0.73323000 0.73301000 0.73292000 0.73326000 0.73285779 0.00068217 351 1520429100 2018.03.07 13:25 0.73300000 0.73293000 0.73258000 0.73301000 0.73286467 0.00061377 387 1520429400 2018.03.07 13:30 0.73293000 0.73304000 0.73286000 0.73305000 0.73288137 0.00055541 404 1520429700 2018.03.07 13:35 0.73303000 0.73322000 0.73303000 0.73328000 0.73291362 0.00048628 331 1520430000 2018.03.07 13:40 0.73323000 0.73331000 0.73320000 0.73345000 0.73295137 0.00039541 451 1520430300 2018.03.07 13:45 0.73330000 0.73350000 0.73312000 0.73355000 0.73300362 0.00038245 428 1520430600 2018.03.07 13:50 0.73350000 0.73366000 0.73344000 0.73385000 0.73306613 0.00037703 359 1520430900 2018.03.07 13:55 0.73365000 0.73349000 0.73341000 0.73375000 0.73310650 0.00037954 495 1520431200 2018.03.07 14:00 0.73349000 0.73444000 0.73342000 0.73455000 0.73323350 0.00045666 1014 1520431500 2018.03.07 14:05 0.73445000 0.73408000 0.73398000 0.73456000 0.73331412 0.00046379 456 1520431800 2018.03.07 14:10 0.73410000 0.73423000 0.73410000 0.73439000 0.73340135 0.00041256 516 1520432100 2018.03.07 14:15 0.73423000 0.73444000 0.73409000 0.73451000 0.73350026 0.00045140 402 1520432400 2018.03.07 14:20 0.73443000 0.73429000 0.73416000 0.73443000 0.73357548 0.00048469 332 1520432700 2018.03.07 14:25 0.73430000 0.73463000 0.73422000 0.73463000 0.73367591 0.00053280 398 1520433000 2018.03.07 14:30 0.73463000 0.73445000 0.73437000 0.73465000 0.73374963 0.00055096 400 1520433300 2018.03.07 14:35 0.73445000 0.73460000 0.73438000 0.73460000 0.73383062 0.00058481 301 1520433600 2018.03.07 14:40 0.73460000 0.73467000 0.73455000 0.73475000 0.73391056 0.00061141 221 1520433900 2018.03.07 14:45 0.73467000 0.73447000 0.73447000 0.73472000 0.73396384 0.00061933 295 1520434200 2018.03.07 14:50 0.73447000 0.73466000 0.73426000 0.73466000 0.73403014 0.00063621 294 1520434500 2018.03.07 14:55 0.73466000 0.73435000 0.73430000 0.73471000 0.73406060 0.00061694 394 1520434800 2018.03.07 15:00 0.73433000 0.73400000 0.73400000 0.73433000 0.73405483 0.00057028 390 1520435100 2018.03.07 15:05 0.73401000 0.73387000 0.73380000 0.73411000 0.73403723 0.00051430 466 1520435400 2018.03.07 15:10 0.73386000 0.73374000 0.73352000 0.73405000 0.73400892 0.00047311 609 1520435700 2018.03.07 15:15 0.73375000 0.73402000 0.73366000 0.73422000 0.73400998 0.00043868 1027 1520436000 2018.03.07 15:20 0.73402000 0.73512000 0.73397000 0.73515000 0.73411569 0.00043936 1270 1520436300 2018.03.07 15:25 0.73511000 0.73499000 0.73490000 0.73518000 0.73419896 0.00043230 555 1520436600 2018.03.07 15:30 0.73504000 0.73518000 0.73486000 0.73542000 0.73429239 0.00044075 1129 1520436900 2018.03.07 15:35 0.73517000 0.73535000 0.73502000 0.73554000 0.73439312 0.00043651 950 1520437200 2018.03.07 15:40 0.73535000 0.73522000 0.73514000 0.73541000 0.73447187 0.00045952 633 1520437500 2018.03.07 15:45 0.73521000 0.73484000 0.73469000 0.73521000 0.73450693 0.00045341 736 1520437800 2018.03.07 15:50 0.73484000 0.73484000 0.73471000 0.73491000 0.73453865 0.00045084 427 1520438100 2018.03.07 15:55 0.73483000 0.73493000 0.73479000 0.73496000 0.73457592 0.00045433 564 1520438400 2018.03.07 16:00 0.73491000 0.73478000 0.73465000 0.73493000 0.73459536 0.00044997 607 1520438700 2018.03.07 16:05 0.73477000 0.73513000 0.73472000 0.73514000 0.73464628 0.00046116 470 1520439000 2018.03.07 16:10 0.73513000 0.73537000 0.73503000 0.73541000 0.73471520 0.00048309 485 1520439300 2018.03.07 16:15 0.73537000 0.73550000 0.73537000 0.73558000 0.73478994 0.00051349 341 1520439600 2018.03.07 16:20 0.73550000 0.73519000 0.73519000 0.73565000 0.73482804 0.00052283 468 1520439900 2018.03.07 16:25 0.73521000 0.73509000 0.73493000 0.73521000 0.73485299 0.00052151 533 1520440200 2018.03.07 16:30 0.73510000 0.73603000 0.73493000 0.73605000 0.73496509 0.00058869 1369 1520440500 2018.03.07 16:35 0.73602000 0.73651000 0.73597000 0.73652000 0.73511222 0.00068027 1256 1520440800 2018.03.07 16:40 0.73651000 0.73725000 0.73648000 0.73750000 0.73531582 0.00081025 1270 1520441100 2018.03.07 16:45 0.73724000 0.73723000 0.73705000 0.73782000 0.73549812 0.00087667 1154 1520441400 2018.03.07 16:50 0.73725000 0.73693000 0.73692000 0.73750000 0.73563449 0.00086105 925 1520441700 2018.03.07 16:55 0.73695000 0.73708000 0.73687000 0.73734000 0.73577216 0.00085808 812 1520442000 2018.03.07 17:00 0.73704000 0.73721000 0.73665000 0.73721000 0.73590910 0.00092088 1696 1520442300 2018.03.07 17:05 0.73719000 0.73679000 0.73667000 0.73736000 0.73599299 0.00093067 1074 1520442600 2018.03.07 17:10 0.73679000 0.73692000 0.73665000 0.73736000 0.73608128 0.00094795 1165 1520442900 2018.03.07 17:15 0.73692000 0.73690000 0.73676000 0.73707000 0.73615925 0.00096237 1021 1520443200 2018.03.07 17:20 0.73690000 0.73694000 0.73668000 0.73723000 0.73623361 0.00096482 1171 1520443500 2018.03.07 17:25 0.73691000 0.73668000 0.73655000 0.73728000 0.73627612 0.00092270 1710 1520443800 2018.03.07 17:30 0.73670000 0.73703000 0.73660000 0.73703000 0.73634792 0.00088434 1260 1520444100 2018.03.07 17:35 0.73703000 0.73729000 0.73685000 0.73738000 0.73643764 0.00085204 1036 1520444400 2018.03.07 17:40 0.73730000 0.73717000 0.73693000 0.73735000 0.73650739 0.00078095 903 1520444700 2018.03.07 17:45 0.73719000 0.73645000 0.73643000 0.73726000 0.73650193 0.00071833 1347 1520445000 2018.03.07 17:50 0.73644000 0.73633000 0.73624000 0.73659000 0.73648555 0.00067656 1131 1520445300 2018.03.07 17:55 0.73633000 0.73550000 0.73536000 0.73636000 0.73639169 0.00070208 1372 1520445600 2018.03.07 18:00 0.73551000 0.73576000 0.73536000 0.73589000 0.73633153 0.00068986 1158 1520445900 2018.03.07 18:05 0.73576000 0.73583000 0.73567000 0.73591000 0.73628376 0.00066939 823 1520446200 2018.03.07 18:10 0.73584000 0.73575000 0.73556000 0.73598000 0.73623293 0.00070832 695 1520446500 2018.03.07 18:15 0.73575000 0.73523000 0.73523000 0.73585000 0.73613741 0.00079373 891 1520446800 2018.03.07 18:20 0.73523000 0.73487000 0.73471000 0.73531000 0.73601671 0.00086556 1171 1520447100 2018.03.07 18:25 0.73486000 0.73510000 0.73479000 0.73516000 0.73592940 0.00088886 715 1520447400 2018.03.07 18:30 0.73514000 0.73506000 0.73485000 0.73526000 0.73584660 0.00091930 664 1520447700 2018.03.07 18:35 0.73506000 0.73511000 0.73501000 0.73517000 0.73577645 0.00092202 530 1520448000 2018.03.07 18:40 0.73511000 0.73537000 0.73500000 0.73550000 0.73573774 0.00088459 552 1520448300 2018.03.07 18:45 0.73538000 0.73561000 0.73537000 0.73579000 0.73572557 0.00085765 624 1520448600 2018.03.07 18:50 0.73562000 0.73530000 0.73528000 0.73566000 0.73568504 0.00083322 632 1520448900 2018.03.07 18:55 0.73528000 0.73479000 0.73475000 0.73535000 0.73559980 0.00083507 694 1520449200 2018.03.07 19:00 0.73479000 0.73430000 0.73420000 0.73486000 0.73547601 0.00085948 836 1520449500 2018.03.07 19:05 0.73429000 0.73430000 0.73424000 0.73463000 0.73536401 0.00088169 780 1520449800 2018.03.07 19:10 0.73430000 0.73415000 0.73404000 0.73430000 0.73524839 0.00086525 630 1520450100 2018.03.07 19:15 0.73415000 0.73426000 0.73392000 0.73457000 0.73515426 0.00078099 684 1520450400 2018.03.07 19:20 0.73426000 0.73450000 0.73421000 0.73463000 0.73509195 0.00065961 567 1520450700 2018.03.07 19:25 0.73449000 0.73471000 0.73436000 0.73485000 0.73505557 0.00059284 517 1520451000 2018.03.07 19:30 0.73470000 0.73511000 0.73451000 0.73516000 0.73506075 0.00052027 496 1520451300 2018.03.07 19:35 0.73510000 0.73570000 0.73507000 0.73581000 0.73512163 0.00053632 492 1520451600 2018.03.07 19:40 0.73570000 0.73579000 0.73551000 0.73589000 0.73518529 0.00055117 419 1520451900 2018.03.07 19:45 0.73579000 0.73570000 0.73567000 0.73588000 0.73523431 0.00055977 344 1520452200 2018.03.07 19:50 0.73569000 0.73575000 0.73568000 0.73587000 0.73528342 0.00057903 291 1520452500 2018.03.07 19:55 0.73578000 0.73638000 0.73578000 0.73653000 0.73538786 0.00066779 415 1520452800 2018.03.07 20:00 0.73637000 0.73637000 0.73634000 0.73667000 0.73548140 0.00072845 365 1520453100 2018.03.07 20:05 0.73636000 0.73605000 0.73605000 0.73636000 0.73553555 0.00075582 280 1520453400 2018.03.07 20:10 0.73605000 0.73612000 0.73602000 0.73618000 0.73559121 0.00078094 215 1520453700 2018.03.07 20:15 0.73612000 0.73624000 0.73604000 0.73633000 0.73565300 0.00080997 318 1520454000 2018.03.07 20:20 0.73624000 0.73635000 0.73615000 0.73638000 0.73571938 0.00084722 385 1520454300 2018.03.07 20:25 0.73635000 0.73687000 0.73633000 0.73687000 0.73582896 0.00092589 408 1520454600 2018.03.07 20:30 0.73687000 0.73653000 0.73648000 0.73695000 0.73589573 0.00095731 494 1520454900 2018.03.07 20:35 0.73653000 0.73637000 0.73609000 0.73653000 0.73594090 0.00094728 370 1520455200 2018.03.07 20:40 0.73638000 0.73630000 0.73605000 0.73638000 0.73597510 0.00088789 504 1520455500 2018.03.07 20:45 0.73630000 0.73642000 0.73626000 0.73663000 0.73601747 0.00082218 599 1520455800 2018.03.07 20:50 0.73643000 0.73677000 0.73642000 0.73678000 0.73608914 0.00074150 351 1520456100 2018.03.07 20:55 0.73676000 0.73690000 0.73660000 0.73700000 0.73616636 0.00065419 303 1520456400 2018.03.07 21:00 0.73692000 0.73696000 0.73684000 0.73713000 0.73624195 0.00057084 323 1520456700 2018.03.07 21:05 0.73697000 0.73695000 0.73690000 0.73708000 0.73630938 0.00048248 289 1520457000 2018.03.07 21:10 0.73700000 0.73730000 0.73700000 0.73740000 0.73640373 0.00045103 358 1520457300 2018.03.07 21:15 0.73730000 0.73741000 0.73721000 0.73741000 0.73649956 0.00047385 218 1520457600 2018.03.07 21:20 0.73741000 0.73738000 0.73731000 0.73757000 0.73658341 0.00048547 253 1520457900 2018.03.07 21:25 0.73736000 0.73717000 0.73715000 0.73745000 0.73663928 0.00046026 434 1520458200 2018.03.07 21:30 0.73716000 0.73722000 0.73711000 0.73733000 0.73669459 0.00043032 377 1520458500 2018.03.07 21:35 0.73724000 0.73733000 0.73718000 0.73740000 0.73675510 0.00044419 216 1520458800 2018.03.07 21:40 0.73735000 0.73735000 0.73728000 0.73746000 0.73681176 0.00045361 239 1520459100 2018.03.07 21:45 0.73733000 0.73757000 0.73720000 0.73757000 0.73688397 0.00044889 362 1520459400 2018.03.07 21:50 0.73757000 0.73776000 0.73752000 0.73800000 0.73696740 0.00045320 930 1520459700 2018.03.07 21:55 0.73776000 0.73751000 0.73740000 0.73800000 0.73701908 0.00043679 782 1520460000 2018.03.07 22:00 0.73749000 0.73764000 0.73726000 0.73764000 0.73707821 0.00042816 560 1520460300 2018.03.07 22:05 0.73766000 0.73787000 0.73763000 0.73801000 0.73715362 0.00045776 598 1520460600 2018.03.07 22:10 0.73787000 0.73796000 0.73781000 0.73820000 0.73723042 0.00046937 412 1520460900 2018.03.07 22:15 0.73798000 0.73791000 0.73773000 0.73803000 0.73729514 0.00045126 346 1520461200 2018.03.07 22:20 0.73791000 0.73770000 0.73754000 0.73791000 0.73733370 0.00039908 284 1520461500 2018.03.07 22:25 0.73770000 0.73765000 0.73755000 0.73780000 0.73736382 0.00034425 407 1520461800 2018.03.07 22:30 0.73766000 0.73768000 0.73756000 0.73785000 0.73739394 0.00031769 441 1520462100 2018.03.07 22:35 0.73767000 0.73808000 0.73764000 0.73808000 0.73745928 0.00031632 410 1520462400 2018.03.07 22:40 0.73809000 0.73810000 0.73796000 0.73816000 0.73752030 0.00031221 449 1520462700 2018.03.07 22:45 0.73810000 0.73796000 0.73795000 0.73813000 0.73756217 0.00028923 211 1520463000 2018.03.07 22:50 0.73798000 0.73792000 0.73783000 0.73802000 0.73759625 0.00028499 196 1520463300 2018.03.07 22:55 0.73793000 0.73800000 0.73791000 0.73811000 0.73763470 0.00028645 225 1520463600 2018.03.07 23:00 0.73800000 0.73777000 0.73775000 0.73804000 0.73764759 0.00027932 256 1520463900 2018.03.07 23:05 0.73776000 0.73762000 0.73760000 0.73786000 0.73764496 0.00025902 245 1520464200 2018.03.07 23:10 0.73761000 0.73763000 0.73749000 0.73768000 0.73764354 0.00024161 194 1520464500 2018.03.07 23:15 0.73765000 0.73777000 0.73751000 0.73777000 0.73765558 0.00022649 176 1520464800 2018.03.07 23:20 0.73779000 0.73775000 0.73767000 0.73781000 0.73766457 0.00021141 121 1520465100 2018.03.07 23:25 0.73775000 0.73792000 0.73775000 0.73796000 0.73768890 0.00020255 121 1520465400 2018.03.07 23:30 0.73790000 0.73815000 0.73786000 0.73817000 0.73773281 0.00020244 92 1520465700 2018.03.07 23:35 0.73815000 0.73822000 0.73795000 0.73829000 0.73777921 0.00020064 190 1520466000 2018.03.07 23:40 0.73822000 0.73825000 0.73821000 0.73852000 0.73782405 0.00020482 168 1520466300 2018.03.07 23:45 0.73825000 0.73828000 0.73823000 0.73832000 0.73786747 0.00021480 66 1520466600 2018.03.07 23:50 0.73827000 0.73826000 0.73821000 0.73834000 0.73790486 0.00022375 144 1520466900 2018.03.07 23:55 0.73825000 0.73822000 0.73817000 0.73829000 0.73793487 0.00023114 114 1520467200 2018.03.08 00:00 0.73805000 0.73752000 0.73752000 0.73819000 0.73789536 0.00024707 104 1520467500 2018.03.08 00:05 0.73752000 0.73800000 0.73752000 0.73802000 0.73790532 0.00023978 66 1520467800 2018.03.08 00:10 0.73799000 0.73795000 0.73770000 0.73804000 0.73790958 0.00023353 55 1520468100 2018.03.08 00:15 0.73790000 0.73801000 0.73785000 0.73828000 0.73791914 0.00022939 114 1520468400 2018.03.08 00:20 0.73801000 0.73795000 0.73775000 0.73801000 0.73792208 0.00022542 65 1520468700 2018.03.08 00:25 0.73791000 0.73762000 0.73762000 0.73792000 0.73789331 0.00023915 90 1520469000 2018.03.08 00:30 0.73761000 0.73752000 0.73750000 0.73762000 0.73785776 0.00025946 69 1520469300 2018.03.08 00:35 0.73752000 0.73752000 0.73748000 0.73770000 0.73782559 0.00027485 90 1520469600 2018.03.08 00:40 0.73751000 0.73753000 0.73740000 0.73756000 0.73779744 0.00028959 333 1520469900 2018.03.08 00:45 0.73754000 0.73773000 0.73751000 0.73776000 0.73779102 0.00028939 131 1520470200 2018.03.08 00:50 0.73774000 0.73750000 0.73743000 0.73774000 0.73776330 0.00030427 216 1520470500 2018.03.08 00:55 0.73749000 0.73727000 0.73723000 0.73751000 0.73771632 0.00034044 136 1520470800 2018.03.08 01:00 0.73725000 0.73731000 0.73708000 0.73745000 0.73767762 0.00036728 261 1520471100 2018.03.08 01:05 0.73733000 0.73751000 0.73732000 0.73754000 0.73766166 0.00037153 131 1520471400 2018.03.08 01:10 0.73752000 0.73743000 0.73733000 0.73752000 0.73763960 0.00036675 103 1520471700 2018.03.08 01:15 0.73743000 0.73760000 0.73743000 0.73768000 0.73763582 0.00034435 59 1520472000 2018.03.08 01:20 0.73762000 0.73772000 0.73762000 0.73773000 0.73764384 0.00031424 54 1520472300 2018.03.08 01:25 0.73772000 0.73783000 0.73770000 0.73786000 0.73766157 0.00028030 77 1520472600 2018.03.08 01:30 0.73783000 0.73812000 0.73783000 0.73814000 0.73770523 0.00026520 86 1520472900 2018.03.08 01:35 0.73815000 0.73825000 0.73815000 0.73833000 0.73775711 0.00027518 81 1520473200 2018.03.08 01:40 0.73825000 0.73830000 0.73815000 0.73839000 0.73780882 0.00030457 116 1520473500 2018.03.08 01:45 0.73829000 0.73823000 0.73814000 0.73829000 0.73784893 0.00032640 54 1520473800 2018.03.08 01:50 0.73825000 0.73829000 0.73811000 0.73832000 0.73789094 0.00035330 133 1520474100 2018.03.08 01:55 0.73829000 0.73836000 0.73829000 0.73848000 0.73793561 0.00038349 87 1520474400 2018.03.08 02:00 0.73838000 0.73843000 0.73831000 0.73875000 0.73798269 0.00041705 362 1520474700 2018.03.08 02:05 0.73844000 0.73845000 0.73830000 0.73855000 0.73802720 0.00043876 200 1520475000 2018.03.08 02:10 0.73845000 0.73841000 0.73839000 0.73870000 0.73806366 0.00044536 190 1520475300 2018.03.08 02:15 0.73842000 0.73856000 0.73836000 0.73861000 0.73811093 0.00045790 159 1520475600 2018.03.08 02:20 0.73856000 0.73840000 0.73839000 0.73865000 0.73813846 0.00045240 266 1520475900 2018.03.08 02:25 0.73841000 0.73830000 0.73827000 0.73847000 0.73815384 0.00044912 165 1520476200 2018.03.08 02:30 0.73829000 0.73914000 0.73828000 0.73947000 0.73824776 0.00049874 687 1520476500 2018.03.08 02:35 0.73914000 0.73906000 0.73902000 0.73937000 0.73832512 0.00049962 300 1520476800 2018.03.08 02:40 0.73906000 0.73875000 0.73867000 0.73912000 0.73836558 0.00046289 336 1520477100 2018.03.08 02:45 0.73875000 0.73863000 0.73847000 0.73875000 0.73839077 0.00042947 195 1520477400 2018.03.08 02:50 0.73865000 0.73875000 0.73854000 0.73886000 0.73842498 0.00038304 366 1520477700 2018.03.08 02:55 0.73877000 0.73849000 0.73849000 0.73896000 0.73843117 0.00033610 277 1520478000 2018.03.08 03:00 0.73849000 0.73836000 0.73835000 0.73868000 0.73842439 0.00029716 203 1520478300 2018.03.08 03:05 0.73835000 0.73834000 0.73813000 0.73839000 0.73841636 0.00026827 185 1520478600 2018.03.08 03:10 0.73834000 0.73835000 0.73827000 0.73854000 0.73841004 0.00026230 394 1520478900 2018.03.08 03:15 0.73837000 0.73844000 0.73823000 0.73859000 0.73841289 0.00025893 328 1520479200 2018.03.08 03:20 0.73842000 0.73837000 0.73828000 0.73852000 0.73840881 0.00025937 303 1520479500 2018.03.08 03:25 0.73837000 0.73811000 0.73809000 0.73839000 0.73838035 0.00027588 240 1520479800 2018.03.08 03:30 0.73810000 0.73804000 0.73803000 0.73828000 0.73834793 0.00029910 390 1520480100 2018.03.08 03:35 0.73803000 0.73827000 0.73799000 0.73843000 0.73834051 0.00030300 315 1520480400 2018.03.08 03:40 0.73826000 0.73821000 0.73804000 0.73828000 0.73832808 0.00030931 220 1520480700 2018.03.08 03:45 0.73821000 0.73835000 0.73818000 0.73843000 0.73833017 0.00030721 337 1520481000 2018.03.08 03:50 0.73835000 0.73806000 0.73805000 0.73842000 0.73830444 0.00032324 276 1520481300 2018.03.08 03:55 0.73805000 0.73802000 0.73800000 0.73825000 0.73827735 0.00033522 259 1520481600 2018.03.08 04:00 0.73802000 0.73824000 0.73798000 0.73827000 0.73827379 0.00033567 298 1520481900 2018.03.08 04:05 0.73825000 0.73806000 0.73806000 0.73828000 0.73825343 0.00034722 229 1520482200 2018.03.08 04:10 0.73806000 0.73806000 0.73803000 0.73828000 0.73823501 0.00029488 299 1520482500 2018.03.08 04:15 0.73804000 0.73802000 0.73797000 0.73813000 0.73821453 0.00024115 272 1520482800 2018.03.08 04:20 0.73802000 0.73812000 0.73802000 0.73817000 0.73820553 0.00021270 191 1520483100 2018.03.08 04:25 0.73812000 0.73828000 0.73805000 0.73835000 0.73821262 0.00018967 228 1520483400 2018.03.08 04:30 0.73828000 0.73826000 0.73808000 0.73837000 0.73821713 0.00014689 278 1520483700 2018.03.08 04:35 0.73829000 0.73870000 0.73829000 0.73875000 0.73826312 0.00017369 245 1520484000 2018.03.08 04:40 0.73873000 0.73852000 0.73840000 0.73878000 0.73828759 0.00018622 266 1520484300 2018.03.08 04:45 0.73852000 0.73875000 0.73852000 0.73875000 0.73833163 0.00022242 201 1520484600 2018.03.08 04:50 0.73875000 0.73860000 0.73844000 0.73883000 0.73835718 0.00023802 247 1520484900 2018.03.08 04:55 0.73860000 0.73835000 0.73825000 0.73860000 0.73835650 0.00023705 233 1520485200 2018.03.08 05:00 0.73835000 0.73823000 0.73820000 0.73841000 0.73834445 0.00023423 214 1520485500 2018.03.08 05:05 0.73824000 0.73860000 0.73824000 0.73863000 0.73836879 0.00024243 278 1520485800 2018.03.08 05:10 0.73862000 0.73846000 0.73842000 0.73878000 0.73837748 0.00023434 262 1520486100 2018.03.08 05:15 0.73847000 0.73839000 0.73825000 0.73851000 0.73837867 0.00023344 301 1520486400 2018.03.08 05:20 0.73841000 0.73852000 0.73838000 0.73855000 0.73839213 0.00023575 151 1520486700 2018.03.08 05:25 0.73853000 0.73848000 0.73841000 0.73865000 0.73840050 0.00023850 221 1520487000 2018.03.08 05:30 0.73850000 0.73875000 0.73850000 0.73885000 0.73843378 0.00024556 323 1520487300 2018.03.08 05:35 0.73875000 0.73863000 0.73863000 0.73875000 0.73845247 0.00023503 172 1520487600 2018.03.08 05:40 0.73864000 0.73865000 0.73851000 0.73866000 0.73847128 0.00023759 148 1520487900 2018.03.08 05:45 0.73865000 0.73850000 0.73846000 0.73865000 0.73847402 0.00021953 121 1520488200 2018.03.08 05:50 0.73849000 0.73846000 0.73844000 0.73857000 0.73847268 0.00019902 117 1520488500 2018.03.08 05:55 0.73846000 0.73852000 0.73842000 0.73857000 0.73847719 0.00017132 165 1520488800 2018.03.08 06:00 0.73851000 0.73875000 0.73851000 0.73878000 0.73850317 0.00015857 238 1520489100 2018.03.08 06:05 0.73877000 0.73864000 0.73855000 0.73883000 0.73851620 0.00015117 213 1520489400 2018.03.08 06:10 0.73864000 0.73870000 0.73860000 0.73872000 0.73853371 0.00014153 171 1520489700 2018.03.08 06:15 0.73871000 0.73876000 0.73868000 0.73877000 0.73855526 0.00014287 97 1520490000 2018.03.08 06:20 0.73876000 0.73886000 0.73865000 0.73892000 0.73858428 0.00015620 189 1520490300 2018.03.08 06:25 0.73886000 0.73892000 0.73884000 0.73902000 0.73861626 0.00017150 112 1520490600 2018.03.08 06:30 0.73893000 0.73885000 0.73883000 0.73897000 0.73863852 0.00018250 113 1520490900 2018.03.08 06:35 0.73886000 0.73872000 0.73863000 0.73889000 0.73864628 0.00017272 191 1520491200 2018.03.08 06:40 0.73874000 0.73867000 0.73857000 0.73875000 0.73864854 0.00014568 158 1520491500 2018.03.08 06:45 0.73868000 0.73851000 0.73840000 0.73880000 0.73863534 0.00014810 251 1520491800 2018.03.08 06:50 0.73852000 0.73850000 0.73847000 0.73858000 0.73862245 0.00014688 127 1520492100 2018.03.08 06:55 0.73851000 0.73856000 0.73840000 0.73861000 0.73861650 0.00013928 215 1520492400 2018.03.08 07:00 0.73857000 0.73847000 0.73846000 0.73862000 0.73860255 0.00014490 208 1520492700 2018.03.08 07:05 0.73846000 0.73849000 0.73837000 0.73850000 0.73859183 0.00014804 194 1520493000 2018.03.08 07:10 0.73850000 0.73851000 0.73844000 0.73855000 0.73858404 0.00014734 113 1520493300 2018.03.08 07:15 0.73851000 0.73848000 0.73845000 0.73857000 0.73857413 0.00015190 177 1520493600 2018.03.08 07:20 0.73849000 0.73830000 0.73828000 0.73852000 0.73854802 0.00017035 267 1520493900 2018.03.08 07:25 0.73829000 0.73815000 0.73810000 0.73833000 0.73851012 0.00020377 230 1520494200 2018.03.08 07:30 0.73814000 0.73811000 0.73805000 0.73820000 0.73847201 0.00023597 258 1520494500 2018.03.08 07:35 0.73811000 0.73820000 0.73810000 0.73830000 0.73844610 0.00025371 199 1520494800 2018.03.08 07:40 0.73820000 0.73820000 0.73815000 0.73832000 0.73842267 0.00025935 149 1520495100 2018.03.08 07:45 0.73821000 0.73823000 0.73815000 0.73835000 0.73840432 0.00026510 125 1520495400 2018.03.08 07:50 0.73823000 0.73846000 0.73818000 0.73848000 0.73840962 0.00025515 393 1520495700 2018.03.08 07:55 0.73846000 0.73840000 0.73834000 0.73847000 0.73840870 0.00024310 237 1520496000 2018.03.08 08:00 0.73840000 0.73852000 0.73830000 0.73864000 0.73841930 0.00022024 333 1520496300 2018.03.08 08:05 0.73853000 0.73872000 0.73852000 0.73877000 0.73844794 0.00019852 313 1520496600 2018.03.08 08:10 0.73871000 0.73843000 0.73838000 0.73878000 0.73844623 0.00017689 239 1520496900 2018.03.08 08:15 0.73845000 0.73835000 0.73835000 0.73863000 0.73843707 0.00016577 227 1520497200 2018.03.08 08:20 0.73836000 0.73841000 0.73835000 0.73852000 0.73843449 0.00015691 157 1520497500 2018.03.08 08:25 0.73841000 0.73835000 0.73831000 0.73845000 0.73842644 0.00015515 198 1520497800 2018.03.08 08:30 0.73835000 0.73813000 0.73811000 0.73835000 0.73839821 0.00016126 178 1520498100 2018.03.08 08:35 0.73815000 0.73821000 0.73810000 0.73828000 0.73838029 0.00015898 177 1520498400 2018.03.08 08:40 0.73821000 0.73804000 0.73804000 0.73826000 0.73834788 0.00016954 173 1520498700 2018.03.08 08:45 0.73805000 0.73830000 0.73800000 0.73832000 0.73834332 0.00016631 224 1520499000 2018.03.08 08:50 0.73831000 0.73822000 0.73815000 0.73836000 0.73833157 0.00016248 437 1520499300 2018.03.08 08:55 0.73820000 0.73807000 0.73790000 0.73826000 0.73830666 0.00016513 406 1520499600 2018.03.08 09:00 0.73809000 0.73812000 0.73790000 0.73824000 0.73828888 0.00016856 450 1520499900 2018.03.08 09:05 0.73813000 0.73774000 0.73770000 0.73815000 0.73823661 0.00020561 364 1520500200 2018.03.08 09:10 0.73774000 0.73773000 0.73768000 0.73797000 0.73818836 0.00023897 428 1520500500 2018.03.08 09:15 0.73772000 0.73746000 0.73737000 0.73776000 0.73811899 0.00030112 494 1520500800 2018.03.08 09:20 0.73747000 0.73708000 0.73707000 0.73761000 0.73802004 0.00039994 500 1520501100 2018.03.08 09:25 0.73707000 0.73677000 0.73677000 0.73718000 0.73790099 0.00051309 427 1520501400 2018.03.08 09:30 0.73677000 0.73708000 0.73668000 0.73721000 0.73782280 0.00055132 513 1520501700 2018.03.08 09:35 0.73709000 0.73720000 0.73709000 0.73733000 0.73776349 0.00056998 490 1520502000 2018.03.08 09:40 0.73722000 0.73714000 0.73714000 0.73745000 0.73770411 0.00057686 492 1520502300 2018.03.08 09:45 0.73713000 0.73676000 0.73667000 0.73715000 0.73761419 0.00058938 497 1520502600 2018.03.08 09:50 0.73675000 0.73687000 0.73667000 0.73688000 0.73754332 0.00059932 376 1520502900 2018.03.08 09:55 0.73686000 0.73702000 0.73669000 0.73702000 0.73749348 0.00059327 435 1520503200 2018.03.08 10:00 0.73702000 0.73718000 0.73698000 0.73731000 0.73746362 0.00056617 627 1520503500 2018.03.08 10:05 0.73719000 0.73668000 0.73665000 0.73735000 0.73738899 0.00056699 627 1520503800 2018.03.08 10:10 0.73668000 0.73688000 0.73665000 0.73700000 0.73734052 0.00055951 498 1520504100 2018.03.08 10:15 0.73687000 0.73700000 0.73666000 0.73706000 0.73730809 0.00053275 798 1520504400 2018.03.08 10:20 0.73701000 0.73662000 0.73659000 0.73707000 0.73724255 0.00053237 436 1520504700 2018.03.08 10:25 0.73662000 0.73682000 0.73662000 0.73696000 0.73720231 0.00048621 259 1520505000 2018.03.08 10:30 0.73683000 0.73678000 0.73672000 0.73695000 0.73716209 0.00043697 368 1520505300 2018.03.08 10:35 0.73676000 0.73681000 0.73670000 0.73696000 0.73712856 0.00038989 346 1520505600 2018.03.08 10:40 0.73682000 0.73692000 0.73661000 0.73692000 0.73710870 0.00031844 511 1520505900 2018.03.08 10:45 0.73693000 0.73709000 0.73685000 0.73727000 0.73710691 0.00028477 794 1520506200 2018.03.08 10:50 0.73709000 0.73720000 0.73701000 0.73734000 0.73711578 0.00025427 583 1520506500 2018.03.08 10:55 0.73720000 0.73720000 0.73711000 0.73748000 0.73712380 0.00024845 487 1520506800 2018.03.08 11:00 0.73721000 0.73716000 0.73706000 0.73743000 0.73712725 0.00025069 526 1520507100 2018.03.08 11:05 0.73716000 0.73705000 0.73699000 0.73729000 0.73711989 0.00023356 593 1520507400 2018.03.08 11:10 0.73705000 0.73700000 0.73690000 0.73726000 0.73710847 0.00022775 565 1520507700 2018.03.08 11:15 0.73703000 0.73730000 0.73703000 0.73740000 0.73712671 0.00024192 563 1520508000 2018.03.08 11:20 0.73730000 0.73694000 0.73690000 0.73740000 0.73710893 0.00023407 455 1520508300 2018.03.08 11:25 0.73694000 0.73698000 0.73693000 0.73718000 0.73709665 0.00021539 459 1520508600 2018.03.08 11:30 0.73697000 0.73672000 0.73664000 0.73707000 0.73706078 0.00020722 328 1520508900 2018.03.08 11:35 0.73673000 0.73681000 0.73670000 0.73690000 0.73703690 0.00020400 291 1520509200 2018.03.08 11:40 0.73682000 0.73677000 0.73677000 0.73692000 0.73701148 0.00019923 283 1520509500 2018.03.08 11:45 0.73677000 0.73658000 0.73655000 0.73680000 0.73697038 0.00019653 364 1520509800 2018.03.08 11:50 0.73658000 0.73679000 0.73654000 0.73691000 0.73695321 0.00019659 407 1520510100 2018.03.08 11:55 0.73678000 0.73700000 0.73669000 0.73705000 0.73695766 0.00019723 481 1520510400 2018.03.08 12:00 0.73701000 0.73692000 0.73682000 0.73711000 0.73695408 0.00018213 438 1520510700 2018.03.08 12:05 0.73691000 0.73700000 0.73682000 0.73714000 0.73695845 0.00018007 386 1520511000 2018.03.08 12:10 0.73701000 0.73696000 0.73694000 0.73708000 0.73695860 0.00017559 256 1520511300 2018.03.08 12:15 0.73696000 0.73703000 0.73692000 0.73711000 0.73696540 0.00017280 364 1520511600 2018.03.08 12:20 0.73703000 0.73711000 0.73701000 0.73724000 0.73697917 0.00017486 222 1520511900 2018.03.08 12:25 0.73710000 0.73714000 0.73706000 0.73727000 0.73699449 0.00017712 380 1520512200 2018.03.08 12:30 0.73714000 0.73717000 0.73702000 0.73727000 0.73701120 0.00017752 294 1520512500 2018.03.08 12:35 0.73717000 0.73736000 0.73707000 0.73737000 0.73704442 0.00019586 304 1520512800 2018.03.08 12:40 0.73735000 0.73743000 0.73727000 0.73750000 0.73708114 0.00022252 263 1520513100 2018.03.08 12:45 0.73741000 0.73744000 0.73736000 0.73766000 0.73711532 0.00024715 335 1520513400 2018.03.08 12:50 0.73744000 0.73758000 0.73734000 0.73767000 0.73715957 0.00028075 196 1520513700 2018.03.08 12:55 0.73759000 0.73768000 0.73745000 0.73777000 0.73720914 0.00032041 222 1520514000 2018.03.08 13:00 0.73768000 0.73767000 0.73757000 0.73792000 0.73725303 0.00034721 375 1520514300 2018.03.08 13:05 0.73768000 0.73791000 0.73734000 0.73795000 0.73731560 0.00039342 463 1520514600 2018.03.08 13:10 0.73790000 0.73766000 0.73765000 0.73790000 0.73734840 0.00038936 281 1520514900 2018.03.08 13:15 0.73765000 0.73761000 0.73740000 0.73768000 0.73737331 0.00038278 224 1520515200 2018.03.08 13:20 0.73761000 0.73775000 0.73759000 0.73796000 0.73740919 0.00037778 279 1520515500 2018.03.08 13:25 0.73775000 0.73790000 0.73775000 0.73808000 0.73745593 0.00035720 390 1520515800 2018.03.08 13:30 0.73790000 0.73808000 0.73781000 0.73809000 0.73751537 0.00036427 348 1520516100 2018.03.08 13:35 0.73807000 0.73797000 0.73790000 0.73832000 0.73755867 0.00036835 332 1520516400 2018.03.08 13:40 0.73797000 0.73795000 0.73765000 0.73808000 0.73759594 0.00035667 516 1520516700 2018.03.08 13:45 0.73796000 0.73815000 0.73796000 0.73826000 0.73764870 0.00035991 410 1520517000 2018.03.08 13:50 0.73815000 0.73823000 0.73799000 0.73831000 0.73770407 0.00035586 386 1520517300 2018.03.08 13:55 0.73823000 0.73823000 0.73791000 0.73826000 0.73775415 0.00034722 441 1520517600 2018.03.08 14:00 0.73825000 0.73847000 0.73817000 0.73853000 0.73782233 0.00035786 368 1520517900 2018.03.08 14:05 0.73847000 0.73795000 0.73772000 0.73849000 0.73783449 0.00032567 517 1520518200 2018.03.08 14:10 0.73796000 0.73811000 0.73796000 0.73825000 0.73786073 0.00029548 501 1520518500 2018.03.08 14:15 0.73810000 0.73819000 0.73808000 0.73835000 0.73789209 0.00028079 379 1520518800 2018.03.08 14:20 0.73818000 0.73807000 0.73798000 0.73822000 0.73790903 0.00026220 391 1520519100 2018.03.08 14:25 0.73806000 0.73810000 0.73782000 0.73810000 0.73792722 0.00024071 343 1520519400 2018.03.08 14:30 0.73810000 0.73782000 0.73775000 0.73813000 0.73791701 0.00023145 340 1520519700 2018.03.08 14:35 0.73782000 0.73795000 0.73771000 0.73801000 0.73792015 0.00022444 259 1520520000 2018.03.08 14:40 0.73795000 0.73796000 0.73773000 0.73811000 0.73792395 0.00021613 406 1520520300 2018.03.08 14:45 0.73795000 0.73687000 0.73645000 0.73833000 0.73782357 0.00034314 2139 1520520600 2018.03.08 14:50 0.73687000 0.73687000 0.73649000 0.73706000 0.73773275 0.00043139 1011 1520520900 2018.03.08 14:55 0.73684000 0.73746000 0.73684000 0.73763000 0.73770678 0.00044568 1269 1520521200 2018.03.08 15:00 0.73747000 0.73681000 0.73669000 0.73750000 0.73762137 0.00052125 946 1520521500 2018.03.08 15:05 0.73682000 0.73712000 0.73680000 0.73741000 0.73757362 0.00054904 1041 1520521800 2018.03.08 15:10 0.73712000 0.73719000 0.73699000 0.73727000 0.73753708 0.00055850 531 1520522100 2018.03.08 15:15 0.73721000 0.73705000 0.73693000 0.73722000 0.73749070 0.00057813 452 1520522400 2018.03.08 15:20 0.73705000 0.73687000 0.73650000 0.73709000 0.73743158 0.00060668 942 1520522700 2018.03.08 15:25 0.73688000 0.73685000 0.73654000 0.73690000 0.73737619 0.00061792 425 1520523000 2018.03.08 15:30 0.73684000 0.73667000 0.73644000 0.73696000 0.73730894 0.00062896 2203 1520523300 2018.03.08 15:35 0.73668000 0.73670000 0.73632000 0.73675000 0.73725094 0.00062602 1839 1520523600 2018.03.08 15:40 0.73670000 0.73686000 0.73649000 0.73705000 0.73721371 0.00057944 1636 1520523900 2018.03.08 15:45 0.73685000 0.73781000 0.73677000 0.73820000 0.73727050 0.00055884 2379 1520524200 2018.03.08 15:50 0.73780000 0.73807000 0.73758000 0.73811000 0.73734664 0.00054818 1661 1520524500 2018.03.08 15:55 0.73808000 0.73852000 0.73799000 0.73857000 0.73745839 0.00058188 1488 1520524800 2018.03.08 16:00 0.73853000 0.73832000 0.73819000 0.73876000 0.73754045 0.00061187 1408 1520525100 2018.03.08 16:05 0.73833000 0.73887000 0.73817000 0.73898000 0.73766707 0.00070044 1124 1520525400 2018.03.08 16:10 0.73888000 0.73884000 0.73876000 0.73896000 0.73777878 0.00078220 774 1520525700 2018.03.08 16:15 0.73885000 0.73845000 0.73825000 0.73896000 0.73784271 0.00081951 873 1520526000 2018.03.08 16:20 0.73845000 0.73858000 0.73826000 0.73873000 0.73791292 0.00086353 953 1520526300 2018.03.08 16:25 0.73859000 0.73861000 0.73847000 0.73884000 0.73797931 0.00087069 1011 1520526600 2018.03.08 16:30 0.73863000 0.73948000 0.73848000 0.73951000 0.73812224 0.00094514 1259 1520526900 2018.03.08 16:35 0.73948000 0.73868000 0.73858000 0.73969000 0.73817536 0.00096027 1264 1520527200 2018.03.08 16:40 0.73867000 0.73911000 0.73864000 0.73938000 0.73826437 0.00096111 1076 1520527500 2018.03.08 16:45 0.73912000 0.73876000 0.73869000 0.73943000 0.73831157 0.00094676 1206 1520527800 2018.03.08 16:50 0.73876000 0.73872000 0.73860000 0.73899000 0.73835047 0.00092762 966 1520528100 2018.03.08 16:55 0.73873000 0.73877000 0.73850000 0.73884000 0.73839043 0.00089452 1325 1520528400 2018.03.08 17:00 0.73876000 0.73891000 0.73865000 0.73899000 0.73843991 0.00084354 1306 1520528700 2018.03.08 17:05 0.73891000 0.73886000 0.73867000 0.73900000 0.73847992 0.00077487 1258 1520529000 2018.03.08 17:10 0.73886000 0.73920000 0.73844000 0.73927000 0.73854850 0.00068095 985 1520529300 2018.03.08 17:15 0.73918000 0.73867000 0.73859000 0.73927000 0.73856007 0.00054076 861 1520529600 2018.03.08 17:20 0.73867000 0.73860000 0.73848000 0.73888000 0.73856387 0.00038341 861 1520529900 2018.03.08 17:25 0.73860000 0.73877000 0.73860000 0.73906000 0.73858350 0.00033793 688 1520530200 2018.03.08 17:30 0.73877000 0.73834000 0.73830000 0.73885000 0.73856031 0.00033523 896 1520530500 2018.03.08 17:35 0.73835000 0.73741000 0.73741000 0.73854000 0.73845076 0.00046960 832 1520530800 2018.03.08 17:40 0.73740000 0.73777000 0.73735000 0.73826000 0.73838592 0.00052485 894 1520531100 2018.03.08 17:45 0.73776000 0.73745000 0.73741000 0.73794000 0.73829679 0.00059454 739 1520531400 2018.03.08 17:50 0.73745000 0.73743000 0.73693000 0.73748000 0.73821424 0.00064913 927 1520531700 2018.03.08 17:55 0.73743000 0.73826000 0.73737000 0.73826000 0.73821860 0.00064502 1281 1520532000 2018.03.08 18:00 0.73829000 0.73910000 0.73826000 0.73916000 0.73830254 0.00063294 1554 1520532300 2018.03.08 18:05 0.73910000 0.73875000 0.73860000 0.73917000 0.73834515 0.00062165 810 1520532600 2018.03.08 18:10 0.73876000 0.73885000 0.73869000 0.73890000 0.73839323 0.00056591 859 1520532900 2018.03.08 18:15 0.73885000 0.73863000 0.73858000 0.73902000 0.73841578 0.00056020 888 1520533200 2018.03.08 18:20 0.73863000 0.73886000 0.73849000 0.73893000 0.73845809 0.00054203 917 1520533500 2018.03.08 18:25 0.73886000 0.73876000 0.73860000 0.73891000 0.73848684 0.00054027 536 1520533800 2018.03.08 18:30 0.73876000 0.73852000 0.73848000 0.73878000 0.73849000 0.00053776 415 1520534100 2018.03.08 18:35 0.73855000 0.73876000 0.73844000 0.73889000 0.73851572 0.00053788 1014 1520534400 2018.03.08 18:40 0.73878000 0.73847000 0.73846000 0.73907000 0.73851136 0.00053037 913 1520534700 2018.03.08 18:45 0.73846000 0.73901000 0.73846000 0.73916000 0.73855885 0.00054114 711 1520535000 2018.03.08 18:50 0.73901000 0.73951000 0.73898000 0.73951000 0.73864944 0.00058061 740 1520535300 2018.03.08 18:55 0.73951000 0.73972000 0.73949000 0.73972000 0.73875140 0.00065220 480 1520535600 2018.03.08 19:00 0.73972000 0.73980000 0.73958000 0.73992000 0.73885126 0.00071952 572 1520535900 2018.03.08 19:05 0.73980000 0.73980000 0.73970000 0.73990000 0.73894162 0.00077789 430 1520536200 2018.03.08 19:10 0.73980000 0.73955000 0.73944000 0.73981000 0.73899956 0.00079656 489 1520536500 2018.03.08 19:15 0.73955000 0.73963000 0.73935000 0.73968000 0.73905960 0.00074285 523 1520536800 2018.03.08 19:20 0.73963000 0.73930000 0.73925000 0.73980000 0.73908250 0.00069212 440 1520537100 2018.03.08 19:25 0.73929000 0.73955000 0.73928000 0.73960000 0.73912702 0.00060405 366 1520537400 2018.03.08 19:30 0.73955000 0.73933000 0.73923000 0.73960000 0.73914635 0.00047335 366 1520537700 2018.03.08 19:35 0.73934000 0.73936000 0.73929000 0.73952000 0.73916670 0.00043220 290 1520538000 2018.03.08 19:40 0.73933000 0.73918000 0.73915000 0.73939000 0.73916797 0.00043195 345 1520538300 2018.03.08 19:45 0.73917000 0.73911000 0.73902000 0.73941000 0.73916245 0.00042218 404 1520538600 2018.03.08 19:50 0.73915000 0.73906000 0.73885000 0.73917000 0.73915269 0.00041787 367 1520538900 2018.03.08 19:55 0.73908000 0.73912000 0.73888000 0.73917000 0.73914958 0.00040180 578 1520539200 2018.03.08 20:00 0.73911000 0.73928000 0.73902000 0.73930000 0.73916200 0.00039494 378 1520539500 2018.03.08 20:05 0.73927000 0.73914000 0.73904000 0.73927000 0.73915990 0.00038515 257 1520539800 2018.03.08 20:10 0.73915000 0.73913000 0.73901000 0.73924000 0.73915705 0.00035870 244 1520540100 2018.03.08 20:15 0.73913000 0.73905000 0.73902000 0.73920000 0.73914686 0.00035281 388 1520540400 2018.03.08 20:20 0.73905000 0.73899000 0.73883000 0.73907000 0.73913192 0.00032943 262 1520540700 2018.03.08 20:25 0.73899000 0.73915000 0.73891000 0.73915000 0.73913364 0.00032724 357 1520541000 2018.03.08 20:30 0.73915000 0.73906000 0.73900000 0.73920000 0.73912663 0.00032074 254 1520541300 2018.03.08 20:35 0.73905000 0.73913000 0.73900000 0.73915000 0.73912695 0.00029184 266 1520541600 2018.03.08 20:40 0.73913000 0.73910000 0.73901000 0.73930000 0.73912438 0.00025140 333 1520541900 2018.03.08 20:45 0.73910000 0.73933000 0.73898000 0.73933000 0.73914397 0.00019707 308 1520542200 2018.03.08 20:50 0.73933000 0.73945000 0.73924000 0.73951000 0.73917311 0.00017762 337 1520542500 2018.03.08 20:55 0.73946000 0.73951000 0.73935000 0.73960000 0.73920520 0.00015821 231 1520542800 2018.03.08 21:00 0.73953000 0.73964000 0.73953000 0.74006000 0.73924661 0.00018277 380 1520543100 2018.03.08 21:05 0.73964000 0.73936000 0.73931000 0.73967000 0.73925741 0.00017335 280 1520543400 2018.03.08 21:10 0.73936000 0.73951000 0.73931000 0.73955000 0.73928146 0.00018636 228 1520543700 2018.03.08 21:15 0.73953000 0.73963000 0.73948000 0.73967000 0.73931466 0.00020957 182 1520544000 2018.03.08 21:20 0.73965000 0.73973000 0.73956000 0.73975000 0.73935421 0.00023752 245 1520544300 2018.03.08 21:25 0.73975000 0.73996000 0.73966000 0.74000000 0.73941191 0.00028190 318 1520544600 2018.03.08 21:30 0.73999000 0.74033000 0.73983000 0.74033000 0.73949934 0.00035867 457 1520544900 2018.03.08 21:35 0.74032000 0.74025000 0.74022000 0.74038000 0.73957084 0.00040462 251 1520545200 2018.03.08 21:40 0.74023000 0.74043000 0.74020000 0.74045000 0.73965266 0.00046440 207 1520545500 2018.03.08 21:45 0.74042000 0.74078000 0.74035000 0.74091000 0.73976003 0.00054227 1131 1520545800 2018.03.08 21:50 0.74078000 0.74083000 0.74069000 0.74102000 0.73986193 0.00060168 1222 1520546100 2018.03.08 21:55 0.74084000 0.74105000 0.74076000 0.74125000 0.73997508 0.00065976 828 1520546400 2018.03.08 22:00 0.74105000 0.74147000 0.74097000 0.74154000 0.74011745 0.00073785 847 1520546700 2018.03.08 22:05 0.74147000 0.74141000 0.74133000 0.74155000 0.74024055 0.00079102 548 1520547000 2018.03.08 22:10 0.74140000 0.74117000 0.74115000 0.74150000 0.74032907 0.00079456 500 1520547300 2018.03.08 22:15 0.74118000 0.74130000 0.74113000 0.74135000 0.74042154 0.00079798 356 1520547600 2018.03.08 22:20 0.74130000 0.74133000 0.74122000 0.74140000 0.74050806 0.00078432 507 1520547900 2018.03.08 22:25 0.74133000 0.74155000 0.74130000 0.74160000 0.74060729 0.00079025 471 1520548200 2018.03.08 22:30 0.74155000 0.74128000 0.74120000 0.74156000 0.74067136 0.00077116 484 1520548500 2018.03.08 22:35 0.74130000 0.74106000 0.74103000 0.74131000 0.74070837 0.00073566 519 1520548800 2018.03.08 22:40 0.74107000 0.74073000 0.74068000 0.74112000 0.74071043 0.00069596 485 1520549100 2018.03.08 22:45 0.74072000 0.74060000 0.74049000 0.74079000 0.74069992 0.00062777 567 1520549400 2018.03.08 22:50 0.74059000 0.74060000 0.74056000 0.74091000 0.74069040 0.00057036 821 1520549700 2018.03.08 22:55 0.74061000 0.74080000 0.74058000 0.74085000 0.74070084 0.00051654 400 1520550000 2018.03.08 23:00 0.74080000 0.74111000 0.74080000 0.74113000 0.74073981 0.00046250 353 1520550300 2018.03.08 23:05 0.74110000 0.74113000 0.74106000 0.74121000 0.74077697 0.00041963 323 1520550600 2018.03.08 23:10 0.74112000 0.74090000 0.74081000 0.74115000 0.74078868 0.00040252 305 1520550900 2018.03.08 23:15 0.74090000 0.74058000 0.74057000 0.74092000 0.74076881 0.00039838 181 1520551200 2018.03.08 23:20 0.74060000 0.74050000 0.74049000 0.74063000 0.74074321 0.00041175 87 1520551500 2018.03.08 23:25 0.74050000 0.74051000 0.74049000 0.74060000 0.74072100 0.00042882 129 1520551800 2018.03.08 23:30 0.74048000 0.74052000 0.74047000 0.74067000 0.74070186 0.00044226 187 1520552100 2018.03.08 23:35 0.74053000 0.74037000 0.74036000 0.74053000 0.74067025 0.00045986 121 1520552400 2018.03.08 23:40 0.74038000 0.74035000 0.74035000 0.74041000 0.74063975 0.00044604 65 1520552700 2018.03.08 23:45 0.74036000 0.74041000 0.74036000 0.74048000 0.74061787 0.00042564 117 1520553000 2018.03.08 23:50 0.74040000 0.74045000 0.74040000 0.74047000 0.74060188 0.00041659 65 1520553300 2018.03.08 23:55 0.74044000 0.74048000 0.74042000 0.74056000 0.74059027 0.00039217 92 1520553600 2018.03.09 00:00 0.74041000 0.74016000 0.74012000 0.74106000 0.74054930 0.00038306 123 1520553900 2018.03.09 00:05 0.74017000 0.74010000 0.74004000 0.74018000 0.74050651 0.00034010 33 1520554200 2018.03.09 00:10 0.74010000 0.73990000 0.73970000 0.74051000 0.74044874 0.00033765 146 1520554500 2018.03.09 00:15 0.73995000 0.74035000 0.73990000 0.74036000 0.74043934 0.00031206 98 1520554800 2018.03.09 00:20 0.74034000 0.74015000 0.74014000 0.74035000 0.74041178 0.00031837 135 1520555100 2018.03.09 00:25 0.74015000 0.74002000 0.73996000 0.74042000 0.74037447 0.00033610 148 1520555400 2018.03.09 00:30 0.74002000 0.74045000 0.74002000 0.74051000 0.74038166 0.00033091 153 1520555700 2018.03.09 00:35 0.74047000 0.74029000 0.74003000 0.74047000 0.74037293 0.00031969 84 1520556000 2018.03.09 00:40 0.74024000 0.74037000 0.74019000 0.74050000 0.74037265 0.00027396 143 1520556300 2018.03.09 00:45 0.74037000 0.74046000 0.74020000 0.74057000 0.74038097 0.00021665 263 1520556600 2018.03.09 00:50 0.74045000 0.74055000 0.74041000 0.74070000 0.74039707 0.00019027 127 1520556900 2018.03.09 00:55 0.74054000 0.74036000 0.74025000 0.74059000 0.74039354 0.00018490 314 1520557200 2018.03.09 01:00 0.74036000 0.74035000 0.74006000 0.74045000 0.74038939 0.00018223 499 1520557500 2018.03.09 01:05 0.74037000 0.74062000 0.74032000 0.74065000 0.74041136 0.00019491 167 1520557800 2018.03.09 01:10 0.74064000 0.74071000 0.74056000 0.74091000 0.74043980 0.00021550 230 1520558100 2018.03.09 01:15 0.74070000 0.74060000 0.74057000 0.74073000 0.74045506 0.00022418 100 1520558400 2018.03.09 01:20 0.74063000 0.74081000 0.74063000 0.74089000 0.74048886 0.00024951 67 1520558700 2018.03.09 01:25 0.74082000 0.74087000 0.74081000 0.74098000 0.74052516 0.00027712 143 1520559000 2018.03.09 01:30 0.74089000 0.74110000 0.74089000 0.74118000 0.74057991 0.00032543 135 1520559300 2018.03.09 01:35 0.74110000 0.74114000 0.74083000 0.74123000 0.74063325 0.00036861 162 1520559600 2018.03.09 01:40 0.74117000 0.74106000 0.74105000 0.74121000 0.74067389 0.00038106 109 1520559900 2018.03.09 01:45 0.74106000 0.74121000 0.74100000 0.74127000 0.74072495 0.00039557 217 1520560200 2018.03.09 01:50 0.74121000 0.74134000 0.74113000 0.74140000 0.74078353 0.00039331 229 1520560500 2018.03.09 01:55 0.74134000 0.74126000 0.74110000 0.74139000 0.74082890 0.00040934 112 1520560800 2018.03.09 02:00 0.74126000 0.74101000 0.74099000 0.74126000 0.74084615 0.00038716 260 1520561100 2018.03.09 02:05 0.74100000 0.74108000 0.74080000 0.74110000 0.74086842 0.00034908 307 1520561400 2018.03.09 02:10 0.74108000 0.74093000 0.74083000 0.74127000 0.74087429 0.00033772 320 1520561700 2018.03.09 02:15 0.74093000 0.74067000 0.74059000 0.74105000 0.74085483 0.00031231 397 1520562000 2018.03.09 02:20 0.74067000 0.74100000 0.74065000 0.74112000 0.74086866 0.00029492 282 1520562300 2018.03.09 02:25 0.74100000 0.74073000 0.74071000 0.74100000 0.74085545 0.00028249 177 1520562600 2018.03.09 02:30 0.74073000 0.74066000 0.74050000 0.74081000 0.74083684 0.00027953 278 1520562900 2018.03.09 02:35 0.74065000 0.74060000 0.74056000 0.74073000 0.74081428 0.00026902 180 1520563200 2018.03.09 02:40 0.74063000 0.74073000 0.74052000 0.74078000 0.74080625 0.00025198 138 1520563500 2018.03.09 02:45 0.74075000 0.74076000 0.74069000 0.74085000 0.74080185 0.00025066 324 1520563800 2018.03.09 02:50 0.74076000 0.74117000 0.74076000 0.74137000 0.74083691 0.00024692 394 1520564100 2018.03.09 02:55 0.74115000 0.74076000 0.74073000 0.74134000 0.74082959 0.00024513 462 1520564400 2018.03.09 03:00 0.74075000 0.74086000 0.74062000 0.74101000 0.74083248 0.00024381 507 1520564700 2018.03.09 03:05 0.74087000 0.74125000 0.74077000 0.74144000 0.74087225 0.00024301 568 1520565000 2018.03.09 03:10 0.74125000 0.74130000 0.74110000 0.74130000 0.74091298 0.00024252 354 1520565300 2018.03.09 03:15 0.74127000 0.74152000 0.74119000 0.74152000 0.74097080 0.00026176 461 1520565600 2018.03.09 03:20 0.74152000 0.74148000 0.74147000 0.74181000 0.74101929 0.00028117 364 1520565900 2018.03.09 03:25 0.74150000 0.74152000 0.74150000 0.74171000 0.74106698 0.00030147 194 1520566200 2018.03.09 03:30 0.74152000 0.74157000 0.74128000 0.74175000 0.74111488 0.00032311 519 1520566500 2018.03.09 03:35 0.74159000 0.74166000 0.74157000 0.74185000 0.74116680 0.00035537 602 1520566800 2018.03.09 03:40 0.74166000 0.74161000 0.74135000 0.74166000 0.74120901 0.00037801 355 1520567100 2018.03.09 03:45 0.74160000 0.74152000 0.74145000 0.74176000 0.74123863 0.00039159 413 1520567400 2018.03.09 03:50 0.74152000 0.74180000 0.74151000 0.74180000 0.74129209 0.00041924 238 1520567700 2018.03.09 03:55 0.74181000 0.74165000 0.74160000 0.74184000 0.74132618 0.00041200 175 1520568000 2018.03.09 04:00 0.74165000 0.74140000 0.74135000 0.74166000 0.74133321 0.00040759 263 1520568300 2018.03.09 04:05 0.74141000 0.74151000 0.74127000 0.74155000 0.74135005 0.00038991 416 1520568600 2018.03.09 04:10 0.74153000 0.74142000 0.74135000 0.74165000 0.74135671 0.00035933 283 1520568900 2018.03.09 04:15 0.74141000 0.74086000 0.74080000 0.74141000 0.74130940 0.00033370 314 1520569200 2018.03.09 04:20 0.74087000 0.74092000 0.74074000 0.74101000 0.74127232 0.00032378 283 1520569500 2018.03.09 04:25 0.74093000 0.74108000 0.74090000 0.74112000 0.74125400 0.00031062 210 1520569800 2018.03.09 04:30 0.74109000 0.74096000 0.74083000 0.74115000 0.74122600 0.00032501 263 1520570100 2018.03.09 04:35 0.74098000 0.74113000 0.74084000 0.74120000 0.74121686 0.00031241 168 1520570400 2018.03.09 04:40 0.74110000 0.74119000 0.74104000 0.74121000 0.74121430 0.00030340 124 1520570700 2018.03.09 04:45 0.74118000 0.74122000 0.74103000 0.74130000 0.74121484 0.00030302 207 1520571000 2018.03.09 04:50 0.74122000 0.74082000 0.74082000 0.74125000 0.74117724 0.00033201 166 1520571300 2018.03.09 04:55 0.74083000 0.74090000 0.74076000 0.74104000 0.74115084 0.00034053 159 1520571600 2018.03.09 05:00 0.74091000 0.74073000 0.74072000 0.74091000 0.74111076 0.00036172 149 1520571900 2018.03.09 05:05 0.74074000 0.74064000 0.74060000 0.74081000 0.74106592 0.00038236 326 1520572200 2018.03.09 05:10 0.74065000 0.74065000 0.74054000 0.74083000 0.74102631 0.00039119 278 1520572500 2018.03.09 05:15 0.74065000 0.74062000 0.74048000 0.74067000 0.74098761 0.00038839 169 1520572800 2018.03.09 05:20 0.74062000 0.74075000 0.74061000 0.74082000 0.74096498 0.00037333 246 1520573100 2018.03.09 05:25 0.74076000 0.74110000 0.74076000 0.74113000 0.74097784 0.00034988 176 1520573400 2018.03.09 05:30 0.74109000 0.74103000 0.74095000 0.74111000 0.74098281 0.00029711 140 1520573700 2018.03.09 05:35 0.74104000 0.74096000 0.74090000 0.74126000 0.74098064 0.00025709 272 1520574000 2018.03.09 05:40 0.74095000 0.74079000 0.74077000 0.74097000 0.74096248 0.00024258 152 1520574300 2018.03.09 05:45 0.74080000 0.74064000 0.74060000 0.74081000 0.74093177 0.00021777 212 1520574600 2018.03.09 05:50 0.74065000 0.74057000 0.74053000 0.74067000 0.74089731 0.00019882 163 1520574900 2018.03.09 05:55 0.74060000 0.74076000 0.74055000 0.74083000 0.74088424 0.00019984 220 1520575200 2018.03.09 06:00 0.74075000 0.74105000 0.74071000 0.74111000 0.74090002 0.00020407 325 1520575500 2018.03.09 06:05 0.74105000 0.74100000 0.74087000 0.74108000 0.74090955 0.00020269 204 1520575800 2018.03.09 06:10 0.74102000 0.74105000 0.74098000 0.74117000 0.74092292 0.00020715 216 1520576100 2018.03.09 06:15 0.74105000 0.74110000 0.74092000 0.74114000 0.74093979 0.00021004 196 1520576400 2018.03.09 06:20 0.74110000 0.74101000 0.74088000 0.74115000 0.74094647 0.00020547 332 1520576700 2018.03.09 06:25 0.74101000 0.74103000 0.74095000 0.74105000 0.74095443 0.00020067 215 1520577000 2018.03.09 06:30 0.74104000 0.74126000 0.74102000 0.74138000 0.74098353 0.00022157 446 1520577300 2018.03.09 06:35 0.74125000 0.74143000 0.74115000 0.74149000 0.74102605 0.00025865 514 1520577600 2018.03.09 06:40 0.74143000 0.74148000 0.74143000 0.74157000 0.74106928 0.00028568 328 1520577900 2018.03.09 06:45 0.74149000 0.74158000 0.74145000 0.74160000 0.74111792 0.00030859 156 1520578200 2018.03.09 06:50 0.74160000 0.74154000 0.74145000 0.74164000 0.74115812 0.00031823 177 1520578500 2018.03.09 06:55 0.74153000 0.74201000 0.74141000 0.74203000 0.74123925 0.00037142 377 1520578800 2018.03.09 07:00 0.74199000 0.74170000 0.74170000 0.74205000 0.74128313 0.00038205 420 1520579100 2018.03.09 07:05 0.74170000 0.74196000 0.74168000 0.74196000 0.74134760 0.00042707 150 1520579400 2018.03.09 07:10 0.74196000 0.74191000 0.74185000 0.74200000 0.74140116 0.00045541 225 1520579700 2018.03.09 07:15 0.74192000 0.74195000 0.74182000 0.74196000 0.74145343 0.00047642 254 1520580000 2018.03.09 07:20 0.74194000 0.74169000 0.74155000 0.74196000 0.74147596 0.00046213 342 1520580300 2018.03.09 07:25 0.74168000 0.74172000 0.74163000 0.74179000 0.74149920 0.00043143 220 1520580600 2018.03.09 07:30 0.74173000 0.74178000 0.74163000 0.74187000 0.74152594 0.00038759 254 1520580900 2018.03.09 07:35 0.74179000 0.74175000 0.74171000 0.74188000 0.74154728 0.00035350 205 1520581200 2018.03.09 07:40 0.74176000 0.74185000 0.74173000 0.74188000 0.74157611 0.00034414 220 1520581500 2018.03.09 07:45 0.74186000 0.74185000 0.74176000 0.74192000 0.74160220 0.00032548 331 1520581800 2018.03.09 07:50 0.74186000 0.74195000 0.74185000 0.74204000 0.74163532 0.00031010 228 1520582100 2018.03.09 07:55 0.74195000 0.74200000 0.74191000 0.74208000 0.74167005 0.00029514 325 1520582400 2018.03.09 08:00 0.74200000 0.74203000 0.74183000 0.74205000 0.74170433 0.00026327 289 1520582700 2018.03.09 08:05 0.74200000 0.74210000 0.74189000 0.74220000 0.74174202 0.00022438 315 1520583000 2018.03.09 08:10 0.74210000 0.74212000 0.74205000 0.74216000 0.74177801 0.00020384 176 1520583300 2018.03.09 08:15 0.74212000 0.74222000 0.74207000 0.74240000 0.74182011 0.00020044 499 1520583600 2018.03.09 08:20 0.74222000 0.74209000 0.74202000 0.74228000 0.74184581 0.00018736 292 1520583900 2018.03.09 08:25 0.74211000 0.74220000 0.74200000 0.74223000 0.74187954 0.00018414 323 1520584200 2018.03.09 08:30 0.74219000 0.74196000 0.74185000 0.74221000 0.74188721 0.00016604 414 1520584500 2018.03.09 08:35 0.74195000 0.74192000 0.74186000 0.74206000 0.74189033 0.00016298 319 1520584800 2018.03.09 08:40 0.74193000 0.74188000 0.74185000 0.74207000 0.74188935 0.00015770 329 1520585100 2018.03.09 08:45 0.74189000 0.74205000 0.74185000 0.74210000 0.74190465 0.00015575 398 1520585400 2018.03.09 08:50 0.74204000 0.74187000 0.74185000 0.74204000 0.74190135 0.00015691 222 1520585700 2018.03.09 08:55 0.74187000 0.74177000 0.74173000 0.74196000 0.74188884 0.00016275 226 1520586000 2018.03.09 09:00 0.74178000 0.74127000 0.74120000 0.74202000 0.74182990 0.00022514 721 1520586300 2018.03.09 09:05 0.74129000 0.74132000 0.74124000 0.74156000 0.74178134 0.00026861 457 1520586600 2018.03.09 09:10 0.74133000 0.74167000 0.74131000 0.74170000 0.74177074 0.00027434 338 1520586900 2018.03.09 09:15 0.74167000 0.74172000 0.74145000 0.74174000 0.74176590 0.00027671 506 1520587200 2018.03.09 09:20 0.74171000 0.74210000 0.74166000 0.74222000 0.74179772 0.00027200 539 1520587500 2018.03.09 09:25 0.74209000 0.74195000 0.74183000 0.74212000 0.74181222 0.00026829 428 1520587800 2018.03.09 09:30 0.74195000 0.74186000 0.74176000 0.74197000 0.74181677 0.00026518 525 1520588100 2018.03.09 09:35 0.74187000 0.74171000 0.74167000 0.74206000 0.74180661 0.00026611 474 1520588400 2018.03.09 09:40 0.74170000 0.74206000 0.74166000 0.74206000 0.74183074 0.00026075 547 1520588700 2018.03.09 09:45 0.74205000 0.74220000 0.74201000 0.74226000 0.74186591 0.00026030 430 1520589000 2018.03.09 09:50 0.74216000 0.74190000 0.74190000 0.74222000 0.74186915 0.00025391 412 1520589300 2018.03.09 09:55 0.74190000 0.74199000 0.74189000 0.74216000 0.74188066 0.00024301 459 1520589600 2018.03.09 10:00 0.74199000 0.74258000 0.74167000 0.74263000 0.74194727 0.00028863 899 1520589900 2018.03.09 10:05 0.74261000 0.74273000 0.74254000 0.74287000 0.74202181 0.00034576 450 1520590200 2018.03.09 10:10 0.74273000 0.74243000 0.74229000 0.74273000 0.74206069 0.00036724 519 1520590500 2018.03.09 10:15 0.74243000 0.74282000 0.74235000 0.74288000 0.74213300 0.00042140 401 1520590800 2018.03.09 10:20 0.74285000 0.74360000 0.74283000 0.74364000 0.74227272 0.00056241 440 1520591100 2018.03.09 10:25 0.74362000 0.74336000 0.74328000 0.74364000 0.74237627 0.00064032 351 1520591400 2018.03.09 10:30 0.74337000 0.74303000 0.74293000 0.74343000 0.74243853 0.00066630 354 1520591700 2018.03.09 10:35 0.74302000 0.74270000 0.74252000 0.74302000 0.74246343 0.00065957 464 1520592000 2018.03.09 10:40 0.74270000 0.74295000 0.74263000 0.74302000 0.74250977 0.00062434 480 1520592300 2018.03.09 10:45 0.74295000 0.74251000 0.74233000 0.74311000 0.74250979 0.00056482 616 1520592600 2018.03.09 10:50 0.74252000 0.74251000 0.74229000 0.74269000 0.74250981 0.00053270 405 1520592900 2018.03.09 10:55 0.74252000 0.74241000 0.74216000 0.74264000 0.74250031 0.00050240 433 1520593200 2018.03.09 11:00 0.74241000 0.74218000 0.74199000 0.74241000 0.74246980 0.00049885 383 1520593500 2018.03.09 11:05 0.74218000 0.74157000 0.74149000 0.74222000 0.74238411 0.00052975 518 1520593800 2018.03.09 11:10 0.74157000 0.74136000 0.74110000 0.74160000 0.74228657 0.00058121 681 1520594100 2018.03.09 11:15 0.74137000 0.74139000 0.74103000 0.74151000 0.74220118 0.00062484 421 1520594400 2018.03.09 11:20 0.74140000 0.74117000 0.74095000 0.74146000 0.74210298 0.00069663 456 1520594700 2018.03.09 11:25 0.74116000 0.74097000 0.74097000 0.74116000 0.74199507 0.00077775 179 1520595000 2018.03.09 11:30 0.74098000 0.74094000 0.74063000 0.74111000 0.74189459 0.00085056 383 1520595300 2018.03.09 11:35 0.74096000 0.74078000 0.74071000 0.74109000 0.74178844 0.00092796 255 1520595600 2018.03.09 11:40 0.74078000 0.74081000 0.74053000 0.74089000 0.74169525 0.00097285 420 1520595900 2018.03.09 11:45 0.74080000 0.74077000 0.74069000 0.74083000 0.74160713 0.00099974 204 1520596200 2018.03.09 11:50 0.74078000 0.74095000 0.74077000 0.74097000 0.74154455 0.00101620 250 1520596500 2018.03.09 11:55 0.74096000 0.74095000 0.74077000 0.74134000 0.74148793 0.00100314 521 1520596800 2018.03.09 12:00 0.74094000 0.74117000 0.74087000 0.74122000 0.74145765 0.00089639 473 1520597100 2018.03.09 12:05 0.74117000 0.74111000 0.74101000 0.74130000 0.74142454 0.00079994 361 1520597400 2018.03.09 12:10 0.74111000 0.74093000 0.74090000 0.74116000 0.74137744 0.00073020 407 1520597700 2018.03.09 12:15 0.74093000 0.74090000 0.74085000 0.74105000 0.74133197 0.00068026 244 1520598000 2018.03.09 12:20 0.74090000 0.74108000 0.74087000 0.74111000 0.74130797 0.00057894 281 1520598300 2018.03.09 12:25 0.74110000 0.74123000 0.74097000 0.74133000 0.74130055 0.00051240 296 1520598600 2018.03.09 12:30 0.74123000 0.74113000 0.74098000 0.74124000 0.74128430 0.00043306 433 1520598900 2018.03.09 12:35 0.74113000 0.74120000 0.74105000 0.74129000 0.74127627 0.00034945 209 1520599200 2018.03.09 12:40 0.74120000 0.74106000 0.74099000 0.74131000 0.74125568 0.00027512 255 1520599500 2018.03.09 12:45 0.74106000 0.74148000 0.74104000 0.74151000 0.74127704 0.00028583 359 1520599800 2018.03.09 12:50 0.74150000 0.74135000 0.74128000 0.74152000 0.74128399 0.00029081 301 1520600100 2018.03.09 12:55 0.74135000 0.74153000 0.74128000 0.74157000 0.74130742 0.00031201 333 1520600400 2018.03.09 13:00 0.74153000 0.74190000 0.74145000 0.74198000 0.74136386 0.00037310 434 1520600700 2018.03.09 13:05 0.74190000 0.74204000 0.74169000 0.74205000 0.74142825 0.00042896 384 1520601000 2018.03.09 13:10 0.74202000 0.74191000 0.74183000 0.74226000 0.74147413 0.00045327 341 1520601300 2018.03.09 13:15 0.74191000 0.74215000 0.74178000 0.74220000 0.74153850 0.00048272 288 1520601600 2018.03.09 13:20 0.74215000 0.74187000 0.74186000 0.74215000 0.74157007 0.00047517 158 1520601900 2018.03.09 13:25 0.74187000 0.74194000 0.74176000 0.74195000 0.74160530 0.00046290 276 1520602200 2018.03.09 13:30 0.74193000 0.74197000 0.74177000 0.74202000 0.74164004 0.00046021 218 1520602500 2018.03.09 13:35 0.74196000 0.74177000 0.74170000 0.74198000 0.74165241 0.00043909 149 1520602800 2018.03.09 13:40 0.74180000 0.74196000 0.74176000 0.74198000 0.74168171 0.00044066 213 1520603100 2018.03.09 13:45 0.74196000 0.74179000 0.74173000 0.74212000 0.74169202 0.00042551 304 1520603400 2018.03.09 13:50 0.74178000 0.74149000 0.74147000 0.74178000 0.74167278 0.00038783 356 1520603700 2018.03.09 13:55 0.74150000 0.74200000 0.74149000 0.74210000 0.74170394 0.00035884 470 1520604000 2018.03.09 14:00 0.74200000 0.74198000 0.74195000 0.74209000 0.74173024 0.00033862 250 1520604300 2018.03.09 14:05 0.74198000 0.74181000 0.74166000 0.74210000 0.74173783 0.00032053 216 1520604600 2018.03.09 14:10 0.74181000 0.74188000 0.74179000 0.74203000 0.74175137 0.00029158 367 1520604900 2018.03.09 14:15 0.74187000 0.74182000 0.74180000 0.74205000 0.74175791 0.00026393 311 1520605200 2018.03.09 14:20 0.74180000 0.74172000 0.74163000 0.74182000 0.74175430 0.00021407 223 1520605500 2018.03.09 14:25 0.74172000 0.74201000 0.74162000 0.74201000 0.74177865 0.00020379 268 1520605800 2018.03.09 14:30 0.74202000 0.74200000 0.74188000 0.74208000 0.74179973 0.00017633 311 1520606100 2018.03.09 14:35 0.74200000 0.74188000 0.74186000 0.74209000 0.74180738 0.00016244 379 1520606400 2018.03.09 14:40 0.74187000 0.74163000 0.74157000 0.74197000 0.74179048 0.00017408 484 1520606700 2018.03.09 14:45 0.74163000 0.74168000 0.74145000 0.74171000 0.74177996 0.00017157 265 1520607000 2018.03.09 14:50 0.74169000 0.74146000 0.74143000 0.74170000 0.74174949 0.00019578 188 1520607300 2018.03.09 14:55 0.74146000 0.74162000 0.74145000 0.74170000 0.74173716 0.00018135 289 1520607600 2018.03.09 15:00 0.74163000 0.74183000 0.74157000 0.74187000 0.74174600 0.00017661 483 1520607900 2018.03.09 15:05 0.74184000 0.74166000 0.74151000 0.74185000 0.74173781 0.00017493 449 1520608200 2018.03.09 15:10 0.74167000 0.74145000 0.74142000 0.74179000 0.74171040 0.00018620 512 1520608500 2018.03.09 15:15 0.74143000 0.74136000 0.74131000 0.74154000 0.74167703 0.00021092 555 1520608800 2018.03.09 15:20 0.74137000 0.74144000 0.74125000 0.74160000 0.74165445 0.00021446 859 1520609100 2018.03.09 15:25 0.74143000 0.74059000 0.74058000 0.74194000 0.74155308 0.00033800 710 1520609400 2018.03.09 15:30 0.74058000 0.74248000 0.74057000 0.74315000 0.74164135 0.00036906 2680 1520609700 2018.03.09 15:35 0.74248000 0.74287000 0.74245000 0.74303000 0.74175837 0.00043764 2146 1520610000 2018.03.09 15:40 0.74287000 0.74307000 0.74268000 0.74344000 0.74188329 0.00052636 1988 1520610300 2018.03.09 15:45 0.74308000 0.74249000 0.74212000 0.74309000 0.74194107 0.00055020 1509 1520610600 2018.03.09 15:50 0.74249000 0.74272000 0.74236000 0.74277000 0.74201525 0.00058830 1235 1520610900 2018.03.09 15:55 0.74270000 0.74230000 0.74227000 0.74302000 0.74204237 0.00059542 1136 1520611200 2018.03.09 16:00 0.74230000 0.74282000 0.74203000 0.74285000 0.74211643 0.00062934 1156 1520611500 2018.03.09 16:05 0.74285000 0.74306000 0.74250000 0.74315000 0.74220629 0.00068215 945 1520611800 2018.03.09 16:10 0.74310000 0.74329000 0.74305000 0.74346000 0.74230950 0.00074674 632 1520612100 2018.03.09 16:15 0.74330000 0.74372000 0.74283000 0.74372000 0.74244384 0.00083756 1172 1520612400 2018.03.09 16:20 0.74373000 0.74378000 0.74344000 0.74395000 0.74257109 0.00090245 737 1520612700 2018.03.09 16:25 0.74377000 0.74350000 0.74339000 0.74378000 0.74265956 0.00092751 716 1520613000 2018.03.09 16:30 0.74355000 0.74363000 0.74332000 0.74381000 0.74275198 0.00093617 1209 1520613300 2018.03.09 16:35 0.74363000 0.74360000 0.74331000 0.74382000 0.74283275 0.00093921 1049 1520613600 2018.03.09 16:40 0.74362000 0.74358000 0.74340000 0.74369000 0.74290391 0.00094230 1071 1520613900 2018.03.09 16:45 0.74358000 0.74357000 0.74336000 0.74366000 0.74296735 0.00092426 767 1520614200 2018.03.09 16:50 0.74359000 0.74400000 0.74359000 0.74410000 0.74306570 0.00090369 1013 1520614500 2018.03.09 16:55 0.74400000 0.74456000 0.74400000 0.74458000 0.74320801 0.00089809 1147 1520614800 2018.03.09 17:00 0.74460000 0.74477000 0.74433000 0.74477000 0.74335677 0.00088928 1087 1520615100 2018.03.09 17:05 0.74476000 0.74523000 0.74470000 0.74536000 0.74353517 0.00076248 1475 1520615400 2018.03.09 17:10 0.74523000 0.74506000 0.74472000 0.74524000 0.74368040 0.00080606 939 1520615700 2018.03.09 17:15 0.74506000 0.74466000 0.74458000 0.74506000 0.74377369 0.00082185 905 1520616000 2018.03.09 17:20 0.74465000 0.74466000 0.74453000 0.74513000 0.74385810 0.00083730 1164 1520616300 2018.03.09 17:25 0.74465000 0.74460000 0.74451000 0.74487000 0.74392876 0.00080023 607 1520616600 2018.03.09 17:30 0.74463000 0.74493000 0.74456000 0.74497000 0.74402412 0.00078704 700 1520616900 2018.03.09 17:35 0.74492000 0.74487000 0.74484000 0.74514000 0.74410468 0.00070833 815 1520617200 2018.03.09 17:40 0.74486000 0.74480000 0.74469000 0.74492000 0.74417090 0.00066031 650 1520617500 2018.03.09 17:45 0.74478000 0.74400000 0.74393000 0.74481000 0.74415462 0.00061505 737 1520617800 2018.03.09 17:50 0.74400000 0.74451000 0.74400000 0.74460000 0.74418847 0.00058175 662 1520618100 2018.03.09 17:55 0.74453000 0.74444000 0.74415000 0.74457000 0.74421242 0.00056926 929 1520618400 2018.03.09 18:00 0.74443000 0.74441000 0.74436000 0.74467000 0.74423124 0.00055778 876 1520618700 2018.03.09 18:05 0.74442000 0.74412000 0.74410000 0.74442000 0.74422065 0.00053730 657 1520619000 2018.03.09 18:10 0.74414000 0.74423000 0.74405000 0.74428000 0.74422154 0.00052046 595 1520619300 2018.03.09 18:15 0.74422000 0.74436000 0.74412000 0.74441000 0.74423472 0.00049618 497 1520619600 2018.03.09 18:20 0.74437000 0.74466000 0.74434000 0.74470000 0.74427523 0.00046062 662 1520619900 2018.03.09 18:25 0.74467000 0.74478000 0.74459000 0.74483000 0.74432330 0.00041571 456 1520620200 2018.03.09 18:30 0.74478000 0.74468000 0.74453000 0.74484000 0.74435727 0.00039393 519 1520620500 2018.03.09 18:35 0.74467000 0.74486000 0.74459000 0.74487000 0.74440515 0.00037656 351 1520620800 2018.03.09 18:40 0.74487000 0.74520000 0.74487000 0.74526000 0.74448085 0.00036734 402 1520621100 2018.03.09 18:45 0.74520000 0.74526000 0.74509000 0.74535000 0.74455505 0.00034200 361 1520621400 2018.03.09 18:50 0.74526000 0.74509000 0.74505000 0.74552000 0.74460600 0.00033292 690 1520621700 2018.03.09 18:55 0.74509000 0.74500000 0.74477000 0.74509000 0.74464353 0.00033887 737 1520622000 2018.03.09 19:00 0.74500000 0.74525000 0.74500000 0.74541000 0.74470128 0.00036018 458 1520622300 2018.03.09 19:05 0.74525000 0.74520000 0.74510000 0.74540000 0.74474878 0.00037542 392 1520622600 2018.03.09 19:10 0.74517000 0.74514000 0.74514000 0.74545000 0.74478604 0.00038571 338 1520622900 2018.03.09 19:15 0.74517000 0.74530000 0.74515000 0.74534000 0.74483499 0.00040759 415 1520623200 2018.03.09 19:20 0.74530000 0.74526000 0.74520000 0.74541000 0.74487547 0.00042496 465 1520623500 2018.03.09 19:25 0.74527000 0.74535000 0.74520000 0.74545000 0.74492066 0.00039676 447 1520623800 2018.03.09 19:30 0.74532000 0.74546000 0.74530000 0.74557000 0.74497203 0.00040992 316 1520624100 2018.03.09 19:35 0.74546000 0.74530000 0.74527000 0.74549000 0.74500326 0.00040236 308 1520624400 2018.03.09 19:40 0.74528000 0.74500000 0.74483000 0.74535000 0.74500295 0.00037984 539 1520624700 2018.03.09 19:45 0.74501000 0.74493000 0.74482000 0.74505000 0.74499600 0.00032525 368 1520625000 2018.03.09 19:50 0.74494000 0.74491000 0.74487000 0.74505000 0.74498781 0.00027886 266 1520625300 2018.03.09 19:55 0.74490000 0.74495000 0.74481000 0.74515000 0.74498421 0.00024247 500 1520625600 2018.03.09 20:00 0.74496000 0.74497000 0.74485000 0.74508000 0.74498286 0.00023205 336 1520625900 2018.03.09 20:05 0.74496000 0.74490000 0.74482000 0.74499000 0.74497497 0.00023249 250 1520626200 2018.03.09 20:10 0.74491000 0.74500000 0.74481000 0.74501000 0.74497735 0.00022151 267 1520626500 2018.03.09 20:15 0.74499000 0.74504000 0.74489000 0.74508000 0.74498332 0.00021643 279 1520626800 2018.03.09 20:20 0.74503000 0.74496000 0.74489000 0.74521000 0.74498110 0.00021238 358 1520627100 2018.03.09 20:25 0.74497000 0.74528000 0.74494000 0.74536000 0.74500956 0.00019722 547 1520627400 2018.03.09 20:30 0.74529000 0.74521000 0.74520000 0.74535000 0.74502865 0.00019160 431 1520627700 2018.03.09 20:35 0.74520000 0.74516000 0.74511000 0.74526000 0.74504116 0.00018759 295 1520628000 2018.03.09 20:40 0.74518000 0.74547000 0.74506000 0.74551000 0.74508200 0.00018932 314 1520628300 2018.03.09 20:45 0.74546000 0.74551000 0.74543000 0.74564000 0.74512277 0.00020004 270 1520628600 2018.03.09 20:50 0.74550000 0.74551000 0.74550000 0.74565000 0.74515964 0.00021240 158 1520628900 2018.03.09 20:55 0.74551000 0.74584000 0.74550000 0.74589000 0.74522444 0.00025725 255 1520629200 2018.03.09 21:00 0.74585000 0.74587000 0.74576000 0.74593000 0.74528592 0.00029988 270 1520629500 2018.03.09 21:05 0.74588000 0.74590000 0.74577000 0.74590000 0.74534441 0.00033942 208 1520629800 2018.03.09 21:10 0.74590000 0.74596000 0.74580000 0.74612000 0.74540303 0.00037955 240 1520630100 2018.03.09 21:15 0.74596000 0.74591000 0.74580000 0.74602000 0.74545132 0.00040904 272 1520630400 2018.03.09 21:20 0.74593000 0.74579000 0.74574000 0.74598000 0.74548357 0.00041257 433 1520630700 2018.03.09 21:25 0.74580000 0.74607000 0.74568000 0.74613000 0.74553942 0.00042821 289 1520631000 2018.03.09 21:30 0.74610000 0.74618000 0.74608000 0.74620000 0.74560043 0.00044247 215 1520631300 2018.03.09 21:35 0.74617000 0.74602000 0.74600000 0.74617000 0.74564039 0.00043687 140 1520631600 2018.03.09 21:40 0.74602000 0.74641000 0.74601000 0.74642000 0.74571369 0.00045756 202 1520631900 2018.03.09 21:45 0.74642000 0.74628000 0.74623000 0.74655000 0.74576762 0.00044730 232 1520632200 2018.03.09 21:50 0.74628000 0.74620000 0.74605000 0.74641000 0.74580880 0.00042998 232 1520632500 2018.03.09 21:55 0.74620000 0.74621000 0.74614000 0.74630000 0.74584701 0.00040805 258 1520632800 2018.03.09 22:00 0.74623000 0.74626000 0.74616000 0.74631000 0.74588634 0.00036993 251 1520633100 2018.03.09 22:05 0.74626000 0.74641000 0.74613000 0.74645000 0.74593621 0.00036394 755 1520633400 2018.03.09 22:10 0.74643000 0.74645000 0.74630000 0.74658000 0.74598515 0.00034398 583 1520633700 2018.03.09 22:15 0.74645000 0.74655000 0.74642000 0.74665000 0.74603894 0.00031180 324 1520634000 2018.03.09 22:20 0.74656000 0.74636000 0.74635000 0.74656000 0.74606952 0.00029041 292 1520634300 2018.03.09 22:25 0.74640000 0.74631000 0.74615000 0.74640000 0.74609242 0.00026379 363 1520634600 2018.03.09 22:30 0.74630000 0.74631000 0.74620000 0.74641000 0.74611314 0.00022898 280 1520634900 2018.03.09 22:35 0.74632000 0.74646000 0.74629000 0.74650000 0.74614618 0.00022443 205 1520635200 2018.03.09 22:40 0.74646000 0.74639000 0.74635000 0.74651000 0.74616940 0.00021579 267 1520635500 2018.03.09 22:45 0.74638000 0.74642000 0.74626000 0.74643000 0.74619327 0.00020717 205 1520635800 2018.03.09 22:50 0.74645000 0.74640000 0.74628000 0.74661000 0.74621295 0.00019930 442 1520636100 2018.03.09 22:55 0.74641000 0.74638000 0.74635000 0.74661000 0.74622886 0.00018503 417 1520636400 2018.03.09 23:00 0.74635000 0.74646000 0.74629000 0.74647000 0.74625088 0.00015317 182 1520636700 2018.03.09 23:05 0.74646000 0.74645000 0.74636000 0.74649000 0.74626984 0.00014345 167 1520637000 2018.03.09 23:10 0.74644000 0.74645000 0.74644000 0.74650000 0.74628700 0.00013796 106 1520637300 2018.03.09 23:15 0.74645000 0.74661000 0.74641000 0.74665000 0.74631776 0.00012404 129 1520637600 2018.03.09 23:20 0.74661000 0.74657000 0.74651000 0.74661000 0.74634178 0.00012222 52 1520637900 2018.03.09 23:25 0.74657000 0.74658000 0.74655000 0.74665000 0.74636447 0.00012221 79 1520638200 2018.03.09 23:30 0.74655000 0.74657000 0.74652000 0.74665000 0.74638404 0.00011624 69 1520638500 2018.03.09 23:35 0.74658000 0.74657000 0.74654000 0.74658000 0.74640175 0.00010851 49 1520638800 2018.03.09 23:40 0.74657000 0.74652000 0.74644000 0.74657000 0.74641302 0.00010130 57 1520639100 2018.03.09 23:45 0.74651000 0.74660000 0.74642000 0.74663000 0.74643082 0.00010138 91 1520639400 2018.03.09 23:50 0.74662000 0.74654000 0.74634000 0.74673000 0.74644122 0.00010023 109 1520812800 2018.03.12 00:00 0.74556000 0.74614000 0.74556000 0.74615000 0.74641253 0.00012480 46 1520813100 2018.03.12 00:05 0.74614000 0.74656000 0.74614000 0.74657000 0.74642658 0.00012354 53 1520813400 2018.03.12 00:10 0.74656000 0.74658000 0.74656000 0.74659000 0.74644119 0.00012030 9 1520813700 2018.03.12 00:15 0.74659000 0.74650000 0.74647000 0.74659000 0.74644679 0.00011531 20 1520814000 2018.03.12 00:20 0.74651000 0.74656000 0.74642000 0.74675000 0.74645757 0.00011427 37 1520814300 2018.03.12 00:25 0.74661000 0.74661000 0.74648000 0.74669000 0.74647209 0.00011344 27 1520814600 2018.03.12 00:30 0.74661000 0.74663000 0.74649000 0.74669000 0.74648713 0.00011378 35 1520814900 2018.03.12 00:35 0.74673000 0.74645000 0.74623000 0.74682000 0.74648359 0.00011338 116 1520815200 2018.03.12 00:40 0.74641000 0.74658000 0.74619000 0.74658000 0.74649277 0.00010991 103 1520815500 2018.03.12 00:45 0.74660000 0.74651000 0.74640000 0.74672000 0.74649441 0.00010920 53 1520815800 2018.03.12 00:50 0.74651000 0.74643000 0.74638000 0.74657000 0.74648828 0.00011173 112 1520816100 2018.03.12 00:55 0.74643000 0.74641000 0.74632000 0.74660000 0.74648082 0.00011548 62 1520816400 2018.03.12 01:00 0.74646000 0.74682000 0.74646000 0.74685000 0.74651313 0.00012530 621 1520816700 2018.03.12 01:05 0.74682000 0.74691000 0.74676000 0.74691000 0.74655092 0.00014761 49 1520817000 2018.03.12 01:10 0.74691000 0.74677000 0.74657000 0.74693000 0.74657179 0.00015517 180 1520817300 2018.03.12 01:15 0.74677000 0.74709000 0.74677000 0.74714000 0.74662114 0.00019556 92 1520817600 2018.03.12 01:20 0.74710000 0.74701000 0.74697000 0.74719000 0.74665818 0.00021862 60 1520817900 2018.03.12 01:25 0.74701000 0.74703000 0.74694000 0.74710000 0.74669359 0.00023779 43 1520818200 2018.03.12 01:30 0.74703000 0.74675000 0.74675000 0.74703000 0.74669896 0.00023838 70 1520818500 2018.03.12 01:35 0.74675000 0.74669000 0.74667000 0.74679000 0.74669811 0.00023555 31 1520818800 2018.03.12 01:40 0.74671000 0.74688000 0.74671000 0.74696000 0.74671543 0.00020542 101 1520819100 2018.03.12 01:45 0.74688000 0.74704000 0.74675000 0.74705000 0.74674634 0.00021770 68 1520819400 2018.03.12 01:50 0.74706000 0.74698000 0.74692000 0.74706000 0.74676860 0.00022327 63 1520819700 2018.03.12 01:55 0.74698000 0.74706000 0.74690000 0.74714000 0.74679635 0.00022740 187 1520820000 2018.03.12 02:00 0.74708000 0.74733000 0.74697000 0.74735000 0.74684717 0.00025587 170 1520820300 2018.03.12 02:05 0.74735000 0.74758000 0.74730000 0.74771000 0.74691697 0.00030714 133 1520820600 2018.03.12 02:10 0.74759000 0.74750000 0.74749000 0.74764000 0.74697249 0.00033642 74 1520820900 2018.03.12 02:15 0.74751000 0.74755000 0.74749000 0.74765000 0.74702749 0.00034949 127 1520821200 2018.03.12 02:20 0.74756000 0.74747000 0.74742000 0.74756000 0.74706964 0.00035611 71 1520821500 2018.03.12 02:25 0.74749000 0.74760000 0.74746000 0.74768000 0.74712015 0.00036092 85 1520821800 2018.03.12 02:30 0.74760000 0.74772000 0.74745000 0.74780000 0.74717728 0.00035905 140 1520822100 2018.03.12 02:35 0.74774000 0.74764000 0.74754000 0.74779000 0.74722135 0.00033568 164 1520822400 2018.03.12 02:40 0.74768000 0.74782000 0.74752000 0.74786000 0.74727836 0.00035474 235 1520822700 2018.03.12 02:45 0.74782000 0.74782000 0.74772000 0.74784000 0.74732994 0.00037096 84 1520823000 2018.03.12 02:50 0.74780000 0.74788000 0.74778000 0.74795000 0.74738233 0.00037501 131 1520823300 2018.03.12 02:55 0.74786000 0.74746000 0.74745000 0.74788000 0.74738973 0.00037059 202 1520823600 2018.03.12 03:00 0.74746000 0.74733000 0.74733000 0.74777000 0.74738404 0.00036050 276 1520823900 2018.03.12 03:05 0.74732000 0.74746000 0.74717000 0.74746000 0.74739127 0.00035231 307 1520824200 2018.03.12 03:10 0.74746000 0.74745000 0.74743000 0.74769000 0.74739687 0.00032175 212 1520824500 2018.03.12 03:15 0.74745000 0.74736000 0.74726000 0.74751000 0.74739336 0.00028101 290 1520824800 2018.03.12 03:20 0.74736000 0.74740000 0.74719000 0.74752000 0.74739399 0.00025631 250 1520825100 2018.03.12 03:25 0.74739000 0.74719000 0.74712000 0.74745000 0.74737456 0.00025540 209 1520825400 2018.03.12 03:30 0.74718000 0.74723000 0.74705000 0.74727000 0.74736079 0.00024885 166 1520825700 2018.03.12 03:35 0.74723000 0.74735000 0.74713000 0.74737000 0.74735977 0.00024023 124 1520826000 2018.03.12 03:40 0.74737000 0.74738000 0.74730000 0.74748000 0.74736169 0.00023898 223 1520826300 2018.03.12 03:45 0.74738000 0.74715000 0.74712000 0.74738000 0.74734153 0.00024994 146 1520826600 2018.03.12 03:50 0.74716000 0.74695000 0.74695000 0.74732000 0.74730424 0.00028132 192 1520826900 2018.03.12 03:55 0.74694000 0.74689000 0.74677000 0.74701000 0.74726479 0.00030981 240 1520827200 2018.03.12 04:00 0.74689000 0.74715000 0.74687000 0.74719000 0.74725386 0.00031283 311 1520827500 2018.03.12 04:05 0.74715000 0.74721000 0.74688000 0.74721000 0.74724968 0.00030519 358 1520827800 2018.03.12 04:10 0.74720000 0.74725000 0.74711000 0.74735000 0.74724971 0.00028648 150 1520828100 2018.03.12 04:15 0.74726000 0.74732000 0.74720000 0.74732000 0.74725641 0.00027087 151 1520828400 2018.03.12 04:20 0.74733000 0.74740000 0.74713000 0.74742000 0.74727008 0.00023802 238 1520828700 2018.03.12 04:25 0.74740000 0.74744000 0.74727000 0.74755000 0.74728626 0.00020461 267 1520829000 2018.03.12 04:30 0.74745000 0.74747000 0.74735000 0.74765000 0.74730376 0.00016135 307 1520829300 2018.03.12 04:35 0.74746000 0.74735000 0.74708000 0.74746000 0.74730817 0.00015841 292 1520829600 2018.03.12 04:40 0.74735000 0.74731000 0.74728000 0.74743000 0.74730834 0.00015836 231 1520829900 2018.03.12 04:45 0.74730000 0.74712000 0.74705000 0.74739000 0.74729040 0.00015682 250 1520830200 2018.03.12 04:50 0.74712000 0.74710000 0.74700000 0.74725000 0.74727227 0.00015502 288 1520830500 2018.03.12 04:55 0.74710000 0.74739000 0.74710000 0.74741000 0.74728348 0.00015782 269 1520830800 2018.03.12 05:00 0.74738000 0.74719000 0.74704000 0.74751000 0.74727458 0.00015494 392 1520831100 2018.03.12 05:05 0.74719000 0.74701000 0.74695000 0.74721000 0.74724938 0.00016028 259 1520831400 2018.03.12 05:10 0.74700000 0.74718000 0.74695000 0.74724000 0.74724277 0.00016033 303 1520831700 2018.03.12 05:15 0.74718000 0.74710000 0.74704000 0.74718000 0.74722918 0.00016019 178 1520832000 2018.03.12 05:20 0.74709000 0.74722000 0.74707000 0.74724000 0.74722830 0.00015651 131 1520832300 2018.03.12 05:25 0.74723000 0.74746000 0.74721000 0.74747000 0.74725037 0.00016578 202 1520832600 2018.03.12 05:30 0.74746000 0.74731000 0.74728000 0.74748000 0.74725605 0.00015251 207 1520832900 2018.03.12 05:35 0.74732000 0.74717000 0.74708000 0.74735000 0.74724785 0.00013047 230 1520833200 2018.03.12 05:40 0.74716000 0.74736000 0.74713000 0.74740000 0.74725853 0.00012983 206 1520833500 2018.03.12 05:45 0.74738000 0.74708000 0.74704000 0.74738000 0.74724153 0.00013683 197 1520833800 2018.03.12 05:50 0.74712000 0.74701000 0.74691000 0.74719000 0.74721948 0.00014912 185 1520834100 2018.03.12 05:55 0.74700000 0.74695000 0.74688000 0.74706000 0.74719382 0.00016313 225 1520834400 2018.03.12 06:00 0.74697000 0.74694000 0.74686000 0.74705000 0.74716964 0.00017023 136 1520834700 2018.03.12 06:05 0.74693000 0.74688000 0.74680000 0.74698000 0.74714206 0.00017564 245 1520835000 2018.03.12 06:10 0.74690000 0.74697000 0.74690000 0.74702000 0.74712567 0.00016627 95 1520835300 2018.03.12 06:15 0.74697000 0.74698000 0.74692000 0.74703000 0.74711180 0.00016335 123 1520835600 2018.03.12 06:20 0.74699000 0.74690000 0.74689000 0.74702000 0.74709163 0.00016595 178 1520835900 2018.03.12 06:25 0.74687000 0.74705000 0.74687000 0.74708000 0.74708766 0.00016663 177 1520836200 2018.03.12 06:30 0.74702000 0.74711000 0.74689000 0.74713000 0.74708979 0.00016637 150 1520836500 2018.03.12 06:35 0.74711000 0.74711000 0.74703000 0.74725000 0.74709171 0.00015219 162 1520836800 2018.03.12 06:40 0.74710000 0.74718000 0.74703000 0.74723000 0.74710012 0.00015174 172 1520837100 2018.03.12 06:45 0.74717000 0.74710000 0.74702000 0.74718000 0.74710011 0.00015040 140 1520837400 2018.03.12 06:50 0.74711000 0.74708000 0.74701000 0.74720000 0.74709820 0.00014939 109 1520837700 2018.03.12 06:55 0.74707000 0.74706000 0.74701000 0.74717000 0.74709456 0.00014962 162 1520838000 2018.03.12 07:00 0.74705000 0.74711000 0.74703000 0.74717000 0.74709603 0.00014706 136 1520838300 2018.03.12 07:05 0.74710000 0.74722000 0.74706000 0.74729000 0.74710784 0.00012776 128 1520838600 2018.03.12 07:10 0.74723000 0.74731000 0.74720000 0.74731000 0.74712709 0.00013351 102 1520838900 2018.03.12 07:15 0.74730000 0.74709000 0.74700000 0.74730000 0.74712356 0.00013207 115 1520839200 2018.03.12 07:20 0.74711000 0.74717000 0.74703000 0.74720000 0.74712798 0.00012366 129 1520839500 2018.03.12 07:25 0.74718000 0.74712000 0.74698000 0.74718000 0.74712722 0.00012283 206 1520839800 2018.03.12 07:30 0.74710000 0.74711000 0.74702000 0.74719000 0.74712558 0.00011932 207 1520840100 2018.03.12 07:35 0.74711000 0.74684000 0.74671000 0.74711000 0.74709838 0.00011958 290 1520840400 2018.03.12 07:40 0.74682000 0.74682000 0.74668000 0.74683000 0.74707187 0.00012496 221 1520840700 2018.03.12 07:45 0.74679000 0.74685000 0.74677000 0.74691000 0.74705074 0.00012703 192 1520841000 2018.03.12 07:50 0.74684000 0.74672000 0.74663000 0.74689000 0.74701924 0.00014834 253 1520841300 2018.03.12 07:55 0.74672000 0.74697000 0.74662000 0.74702000 0.74701455 0.00014941 288 1520841600 2018.03.12 08:00 0.74698000 0.74690000 0.74690000 0.74703000 0.74700364 0.00015208 345 1520841900 2018.03.12 08:05 0.74690000 0.74714000 0.74683000 0.74722000 0.74701663 0.00015133 318 1520842200 2018.03.12 08:10 0.74715000 0.74751000 0.74715000 0.74760000 0.74706362 0.00017828 505 1520842500 2018.03.12 08:15 0.74750000 0.74735000 0.74734000 0.74754000 0.74709089 0.00018839 320 1520842800 2018.03.12 08:20 0.74735000 0.74756000 0.74735000 0.74761000 0.74713557 0.00021713 200 1520843100 2018.03.12 08:25 0.74756000 0.74771000 0.74751000 0.74787000 0.74719028 0.00025877 293 1520843400 2018.03.12 08:30 0.74775000 0.74778000 0.74765000 0.74785000 0.74724644 0.00029918 219 1520843700 2018.03.12 08:35 0.74778000 0.74782000 0.74770000 0.74782000 0.74730106 0.00033427 193 1520844000 2018.03.12 08:40 0.74782000 0.74793000 0.74779000 0.74803000 0.74736096 0.00037399 229 1520844300 2018.03.12 08:45 0.74794000 0.74780000 0.74780000 0.74798000 0.74740278 0.00039680 177 1520844600 2018.03.12 08:50 0.74781000 0.74774000 0.74769000 0.74786000 0.74743489 0.00041300 168 1520844900 2018.03.12 08:55 0.74773000 0.74765000 0.74765000 0.74781000 0.74745538 0.00041458 167 1520845200 2018.03.12 09:00 0.74765000 0.74784000 0.74755000 0.74789000 0.74749201 0.00042857 255 1520845500 2018.03.12 09:05 0.74784000 0.74787000 0.74782000 0.74797000 0.74752801 0.00043834 210 1520845800 2018.03.12 09:10 0.74787000 0.74773000 0.74763000 0.74788000 0.74754725 0.00043557 265 1520846100 2018.03.12 09:15 0.74775000 0.74777000 0.74764000 0.74785000 0.74756846 0.00041327 205 1520846400 2018.03.12 09:20 0.74777000 0.74759000 0.74750000 0.74777000 0.74757051 0.00037821 234 1520846700 2018.03.12 09:25 0.74759000 0.74755000 0.74755000 0.74780000 0.74756856 0.00034208 194 1520847000 2018.03.12 09:30 0.74756000 0.74765000 0.74749000 0.74770000 0.74757631 0.00028466 200 1520847300 2018.03.12 09:35 0.74765000 0.74783000 0.74762000 0.74793000 0.74760048 0.00025212 236 1520847600 2018.03.12 09:40 0.74784000 0.74771000 0.74756000 0.74791000 0.74761091 0.00019533 215 1520847900 2018.03.12 09:45 0.74771000 0.74788000 0.74762000 0.74788000 0.74763653 0.00016151 303 1520848200 2018.03.12 09:50 0.74788000 0.74797000 0.74782000 0.74800000 0.74766829 0.00015970 212 1520848500 2018.03.12 09:55 0.74796000 0.74795000 0.74785000 0.74800000 0.74769512 0.00014092 184 1520848800 2018.03.12 10:00 0.74795000 0.74789000 0.74763000 0.74801000 0.74771368 0.00013389 324 1520849100 2018.03.12 10:05 0.74788000 0.74773000 0.74766000 0.74788000 0.74771524 0.00013313 203 1520849400 2018.03.12 10:10 0.74771000 0.74737000 0.74732000 0.74776000 0.74768236 0.00016651 522 1520849700 2018.03.12 10:15 0.74736000 0.74753000 0.74700000 0.74757000 0.74766785 0.00017345 505 1520850000 2018.03.12 10:20 0.74753000 0.74740000 0.74740000 0.74766000 0.74764234 0.00018351 458 1520850300 2018.03.12 10:25 0.74740000 0.74739000 0.74736000 0.74756000 0.74761830 0.00019764 473 1520850600 2018.03.12 10:30 0.74738000 0.74727000 0.74720000 0.74743000 0.74758513 0.00022244 419 1520850900 2018.03.12 10:35 0.74726000 0.74748000 0.74723000 0.74760000 0.74757512 0.00022721 587 1520851200 2018.03.12 10:40 0.74748000 0.74744000 0.74738000 0.74762000 0.74756225 0.00022610 365 1520851500 2018.03.12 10:45 0.74745000 0.74733000 0.74718000 0.74748000 0.74754013 0.00022860 419 1520851800 2018.03.12 10:50 0.74734000 0.74744000 0.74732000 0.74756000 0.74753060 0.00022881 324 1520852100 2018.03.12 10:55 0.74744000 0.74754000 0.74737000 0.74771000 0.74753149 0.00022220 424 1520852400 2018.03.12 11:00 0.74756000 0.74793000 0.74746000 0.74813000 0.74756944 0.00022873 614 1520852700 2018.03.12 11:05 0.74794000 0.74769000 0.74763000 0.74797000 0.74758093 0.00022798 522 1520853000 2018.03.12 11:10 0.74769000 0.74806000 0.74769000 0.74806000 0.74762655 0.00024447 289 1520853300 2018.03.12 11:15 0.74805000 0.74762000 0.74759000 0.74812000 0.74762593 0.00024022 372 1520853600 2018.03.12 11:20 0.74764000 0.74727000 0.74727000 0.74768000 0.74759203 0.00025236 281 1520853900 2018.03.12 11:25 0.74730000 0.74719000 0.74715000 0.74739000 0.74755374 0.00026028 505 1520854200 2018.03.12 11:30 0.74720000 0.74678000 0.74673000 0.74732000 0.74748005 0.00029789 355 1520854500 2018.03.12 11:35 0.74678000 0.74679000 0.74669000 0.74680000 0.74741433 0.00032061 161 1520854800 2018.03.12 11:40 0.74680000 0.74676000 0.74657000 0.74700000 0.74735202 0.00033918 346 1520855100 2018.03.12 11:45 0.74676000 0.74653000 0.74653000 0.74684000 0.74727373 0.00038212 414 1520855400 2018.03.12 11:50 0.74654000 0.74652000 0.74640000 0.74658000 0.74720194 0.00042731 350 1520855700 2018.03.12 11:55 0.74651000 0.74610000 0.74609000 0.74664000 0.74709700 0.00050408 439 1520856000 2018.03.12 12:00 0.74612000 0.74637000 0.74610000 0.74641000 0.74702776 0.00053993 306 1520856300 2018.03.12 12:05 0.74637000 0.74617000 0.74603000 0.74638000 0.74694607 0.00058525 283 1520856600 2018.03.12 12:10 0.74616000 0.74612000 0.74598000 0.74622000 0.74686740 0.00062845 318 1520856900 2018.03.12 12:15 0.74612000 0.74620000 0.74606000 0.74625000 0.74680383 0.00064684 169 1520857200 2018.03.12 12:20 0.74621000 0.74632000 0.74614000 0.74632000 0.74675775 0.00065132 189 1520857500 2018.03.12 12:25 0.74632000 0.74625000 0.74622000 0.74640000 0.74670940 0.00065965 191 1520857800 2018.03.12 12:30 0.74623000 0.74636000 0.74616000 0.74650000 0.74667612 0.00065084 158