Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1520516700 2018.03.08 13:45 1.07404000 1.07402000 1.07402000 1.07406000 1.07402000 0.00000000 31 1520516760 2018.03.08 13:46 1.07401000 1.07399000 1.07398000 1.07401000 1.07401714 0.00000000 36 1520516820 2018.03.08 13:47 1.07399000 1.07389000 1.07383000 1.07399000 1.07400503 0.00000000 97 1520516880 2018.03.08 13:48 1.07388000 1.07399000 1.07372000 1.07402000 1.07400360 0.00000000 145 1520516940 2018.03.08 13:49 1.07399000 1.07398000 1.07395000 1.07406000 1.07400135 0.00000000 71 1520517000 2018.03.08 13:50 1.07398000 1.07397000 1.07397000 1.07401000 1.07399837 0.00000000 101 1520517060 2018.03.08 13:51 1.07396000 1.07385000 1.07385000 1.07397000 1.07398424 0.00000000 126 1520517120 2018.03.08 13:52 1.07385000 1.07399000 1.07384000 1.07399000 1.07398479 0.00000000 55 1520517180 2018.03.08 13:53 1.07399000 1.07382000 1.07381000 1.07399000 1.07396909 0.00000000 54 1520517240 2018.03.08 13:54 1.07380000 1.07383000 1.07380000 1.07387000 1.07395585 0.00000000 47 1520517300 2018.03.08 13:55 1.07382000 1.07376000 1.07373000 1.07382000 1.07393719 0.00000000 59 1520517360 2018.03.08 13:56 1.07376000 1.07374000 1.07371000 1.07381000 1.07391841 0.00000000 45 1520517420 2018.03.08 13:57 1.07374000 1.07383000 1.07374000 1.07388000 1.07390999 0.00000000 70 1520517480 2018.03.08 13:58 1.07384000 1.07395000 1.07384000 1.07397000 1.07391380 0.00000000 61 1520517540 2018.03.08 13:59 1.07395000 1.07407000 1.07394000 1.07408000 1.07392868 0.00000000 56 1520517600 2018.03.08 14:00 1.07407000 1.07423000 1.07404000 1.07423000 1.07395738 0.00000000 53 1520517660 2018.03.08 14:01 1.07423000 1.07409000 1.07409000 1.07423000 1.07397001 0.00000000 82 1520517720 2018.03.08 14:02 1.07409000 1.07428000 1.07409000 1.07430000 1.07399953 0.00000000 72 1520517780 2018.03.08 14:03 1.07426000 1.07425000 1.07422000 1.07433000 1.07402338 0.00000000 60 1520517840 2018.03.08 14:04 1.07425000 1.07425000 1.07422000 1.07430000 1.07404497 0.00017088 35 1520517900 2018.03.08 14:05 1.07425000 1.07439000 1.07423000 1.07439000 1.07407783 0.00019663 68 1520517960 2018.03.08 14:06 1.07437000 1.07425000 1.07424000 1.07439000 1.07409422 0.00020472 121 1520518020 2018.03.08 14:07 1.07425000 1.07411000 1.07411000 1.07426000 1.07409573 0.00020007 64 1520518080 2018.03.08 14:08 1.07416000 1.07394000 1.07392000 1.07416000 1.07408090 0.00019729 100 1520518140 2018.03.08 14:09 1.07393000 1.07390000 1.07382000 1.07394000 1.07406367 0.00019601 57 1520518200 2018.03.08 14:10 1.07391000 1.07392000 1.07391000 1.07395000 1.07404999 0.00019513 52 1520518260 2018.03.08 14:11 1.07388000 1.07391000 1.07386000 1.07394000 1.07403665 0.00019126 78 1520518320 2018.03.08 14:12 1.07390000 1.07406000 1.07389000 1.07407000 1.07403888 0.00019115 73 1520518380 2018.03.08 14:13 1.07406000 1.07416000 1.07405000 1.07416000 1.07405041 0.00018666 66 1520518440 2018.03.08 14:14 1.07416000 1.07423000 1.07414000 1.07424000 1.07406752 0.00018381 62 1520518500 2018.03.08 14:15 1.07423000 1.07411000 1.07403000 1.07426000 1.07407156 0.00017040 111 1520518560 2018.03.08 14:16 1.07411000 1.07413000 1.07402000 1.07414000 1.07407713 0.00015294 50 1520518620 2018.03.08 14:17 1.07413000 1.07424000 1.07413000 1.07430000 1.07409264 0.00014306 81 1520518680 2018.03.08 14:18 1.07424000 1.07428000 1.07423000 1.07430000 1.07411048 0.00014082 56 1520518740 2018.03.08 14:19 1.07428000 1.07429000 1.07424000 1.07433000 1.07412758 0.00014236 82 1520518800 2018.03.08 14:20 1.07429000 1.07429000 1.07424000 1.07432000 1.07414305 0.00014312 65 1520518860 2018.03.08 14:21 1.07427000 1.07429000 1.07426000 1.07430000 1.07415704 0.00014503 28 1520518920 2018.03.08 14:22 1.07430000 1.07432000 1.07425000 1.07434000 1.07417256 0.00014686 59 1520518980 2018.03.08 14:23 1.07434000 1.07451000 1.07433000 1.07451000 1.07420470 0.00016607 114 1520519040 2018.03.08 14:24 1.07451000 1.07441000 1.07436000 1.07451000 1.07422425 0.00017510 113 1520519100 2018.03.08 14:25 1.07441000 1.07443000 1.07439000 1.07443000 1.07424385 0.00018212 18 1520519160 2018.03.08 14:26 1.07444000 1.07442000 1.07440000 1.07446000 1.07426062 0.00019119 37 1520519220 2018.03.08 14:27 1.07442000 1.07426000 1.07425000 1.07442000 1.07426056 0.00018818 44 1520519280 2018.03.08 14:28 1.07426000 1.07411000 1.07411000 1.07426000 1.07424623 0.00017396 55 1520519340 2018.03.08 14:29 1.07411000 1.07416000 1.07407000 1.07416000 1.07423801 0.00015616 106 1520519400 2018.03.08 14:30 1.07416000 1.07430000 1.07416000 1.07438000 1.07424392 0.00013953 66 1520519460 2018.03.08 14:31 1.07428000 1.07434000 1.07420000 1.07436000 1.07425307 0.00011839 60 1520519520 2018.03.08 14:32 1.07434000 1.07430000 1.07427000 1.07435000 1.07425754 0.00010977 53 1520519580 2018.03.08 14:33 1.07431000 1.07426000 1.07425000 1.07431000 1.07425777 0.00010753 48 1520519640 2018.03.08 14:34 1.07426000 1.07427000 1.07425000 1.07427000 1.07425894 0.00010708 39 1520519700 2018.03.08 14:35 1.07428000 1.07423000 1.07421000 1.07431000 1.07425618 0.00010290 56 1520519760 2018.03.08 14:36 1.07423000 1.07431000 1.07423000 1.07431000 1.07426131 0.00009749 47 1520519820 2018.03.08 14:37 1.07431000 1.07431000 1.07431000 1.07434000 1.07426594 0.00009603 24 1520519880 2018.03.08 14:38 1.07431000 1.07425000 1.07424000 1.07432000 1.07426443 0.00009664 27 1520519940 2018.03.08 14:39 1.07424000 1.07425000 1.07416000 1.07426000 1.07426305 0.00009705 71 1520520000 2018.03.08 14:40 1.07424000 1.07426000 1.07419000 1.07432000 1.07426276 0.00009698 54 1520520060 2018.03.08 14:41 1.07427000 1.07427000 1.07422000 1.07430000 1.07426345 0.00009655 43 1520520120 2018.03.08 14:42 1.07427000 1.07438000 1.07418000 1.07439000 1.07427455 0.00009549 72 1520520180 2018.03.08 14:43 1.07437000 1.07422000 1.07422000 1.07437000 1.07426935 0.00008156 67 1520520240 2018.03.08 14:44 1.07417000 1.07424000 1.07414000 1.07425000 1.07426656 0.00007593 92 1520520300 2018.03.08 14:45 1.07425000 1.07422000 1.07401000 1.07432000 1.07426213 0.00006761 358 1520520360 2018.03.08 14:46 1.07421000 1.07435000 1.07421000 1.07455000 1.07427049 0.00006116 427 1520520420 2018.03.08 14:47 1.07435000 1.07421000 1.07410000 1.07436000 1.07426473 0.00006208 363 1520520480 2018.03.08 14:48 1.07420000 1.07406000 1.07405000 1.07424000 1.07424523 0.00007020 243 1520520540 2018.03.08 14:49 1.07408000 1.07458000 1.07405000 1.07487000 1.07427712 0.00009453 395 1520520600 2018.03.08 14:50 1.07459000 1.07442000 1.07436000 1.07464000 1.07429072 0.00009930 255 1520520660 2018.03.08 14:51 1.07444000 1.07474000 1.07444000 1.07478000 1.07433351 0.00014252 185 1520520720 2018.03.08 14:52 1.07474000 1.07498000 1.07474000 1.07498000 1.07439508 0.00020996 141 1520520780 2018.03.08 14:53 1.07498000 1.07495000 1.07487000 1.07501000 1.07444793 0.00025196 94 1520520840 2018.03.08 14:54 1.07495000 1.07507000 1.07490000 1.07508000 1.07450718 0.00029776 94 1520520900 2018.03.08 14:55 1.07507000 1.07511000 1.07497000 1.07521000 1.07456459 0.00033439 220 1520520960 2018.03.08 14:56 1.07511000 1.07487000 1.07487000 1.07514000 1.07459368 0.00034438 170 1520521020 2018.03.08 14:57 1.07489000 1.07475000 1.07466000 1.07499000 1.07460856 0.00034430 180 1520521080 2018.03.08 14:58 1.07475000 1.07477000 1.07464000 1.07480000 1.07462394 0.00034046 120 1520521140 2018.03.08 14:59 1.07476000 1.07482000 1.07474000 1.07483000 1.07464261 0.00033683 76 1520521200 2018.03.08 15:00 1.07483000 1.07468000 1.07462000 1.07483000 1.07464617 0.00032654 85 1520521260 2018.03.08 15:01 1.07468000 1.07469000 1.07462000 1.07473000 1.07465035 0.00031624 81 1520521320 2018.03.08 15:02 1.07469000 1.07474000 1.07457000 1.07481000 1.07465888 0.00031191 85 1520521380 2018.03.08 15:03 1.07474000 1.07483000 1.07469000 1.07483000 1.07467518 0.00029924 127 1520521440 2018.03.08 15:04 1.07482000 1.07483000 1.07478000 1.07492000 1.07468993 0.00028503 209 1520521500 2018.03.08 15:05 1.07482000 1.07519000 1.07482000 1.07530000 1.07473755 0.00028455 265 1520521560 2018.03.08 15:06 1.07521000 1.07517000 1.07516000 1.07527000 1.07477874 0.00028563 148 1520521620 2018.03.08 15:07 1.07517000 1.07530000 1.07516000 1.07530000 1.07482838 0.00027680 122 1520521680 2018.03.08 15:08 1.07530000 1.07504000 1.07503000 1.07535000 1.07484854 0.00021864 155 1520521740 2018.03.08 15:09 1.07503000 1.07486000 1.07486000 1.07503000 1.07484963 0.00021004 139 1520521800 2018.03.08 15:10 1.07488000 1.07472000 1.07471000 1.07490000 1.07483728 0.00019302 161 1520521860 2018.03.08 15:11 1.07472000 1.07469000 1.07458000 1.07474000 1.07482326 0.00019978 77 1520521920 2018.03.08 15:12 1.07469000 1.07484000 1.07465000 1.07490000 1.07482485 0.00019613 122 1520521980 2018.03.08 15:13 1.07484000 1.07472000 1.07472000 1.07487000 1.07481486 0.00019881 63 1520522040 2018.03.08 15:14 1.07471000 1.07469000 1.07469000 1.07482000 1.07480297 0.00019595 89 1520522100 2018.03.08 15:15 1.07469000 1.07469000 1.07457000 1.07473000 1.07479221 0.00018796 89 1520522160 2018.03.08 15:16 1.07469000 1.07473000 1.07462000 1.07479000 1.07478629 0.00018919 135 1520522220 2018.03.08 15:17 1.07473000 1.07456000 1.07456000 1.07476000 1.07476474 0.00020137 95 1520522280 2018.03.08 15:18 1.07456000 1.07466000 1.07453000 1.07469000 1.07475476 0.00020578 100 1520522340 2018.03.08 15:19 1.07466000 1.07452000 1.07451000 1.07467000 1.07473240 0.00021851 124 1520522400 2018.03.08 15:20 1.07452000 1.07460000 1.07450000 1.07462000 1.07471979 0.00022459 115 1520522460 2018.03.08 15:21 1.07458000 1.07457000 1.07449000 1.07468000 1.07470553 0.00023224 114 1520522520 2018.03.08 15:22 1.07457000 1.07498000 1.07455000 1.07499000 1.07473167 0.00022998 146 1520522580 2018.03.08 15:23 1.07497000 1.07516000 1.07492000 1.07523000 1.07477246 0.00023569 160 1520522640 2018.03.08 15:24 1.07514000 1.07532000 1.07513000 1.07544000 1.07482461 0.00025486 224 1520522700 2018.03.08 15:25 1.07530000 1.07535000 1.07522000 1.07548000 1.07487465 0.00026682 163 1520522760 2018.03.08 15:26 1.07535000 1.07526000 1.07517000 1.07535000 1.07491135 0.00027651 143 1520522820 2018.03.08 15:27 1.07525000 1.07548000 1.07519000 1.07548000 1.07496550 0.00030376 66 1520522880 2018.03.08 15:28 1.07548000 1.07552000 1.07548000 1.07562000 1.07501831 0.00034277 68 1520522940 2018.03.08 15:29 1.07551000 1.07473000 1.07460000 1.07551000 1.07499085 0.00033775 166 1520523000 2018.03.08 15:30 1.07465000 1.07471000 1.07460000 1.07484000 1.07496411 0.00033109 121 1520523060 2018.03.08 15:31 1.07471000 1.07447000 1.07444000 1.07474000 1.07491705 0.00033493 349 1520523120 2018.03.08 15:32 1.07448000 1.07455000 1.07439000 1.07457000 1.07488209 0.00034073 345 1520523180 2018.03.08 15:33 1.07453000 1.07450000 1.07443000 1.07469000 1.07484570 0.00034822 342 1520523240 2018.03.08 15:34 1.07448000 1.07472000 1.07441000 1.07476000 1.07483373 0.00034810 402 1520523300 2018.03.08 15:35 1.07476000 1.07450000 1.07443000 1.07476000 1.07480195 0.00035694 361 1520523360 2018.03.08 15:36 1.07450000 1.07463000 1.07447000 1.07470000 1.07478557 0.00036073 275 1520523420 2018.03.08 15:37 1.07464000 1.07452000 1.07448000 1.07466000 1.07476028 0.00036657 354 1520523480 2018.03.08 15:38 1.07452000 1.07450000 1.07443000 1.07465000 1.07473549 0.00037590 183 1520523540 2018.03.08 15:39 1.07453000 1.07450000 1.07446000 1.07459000 1.07471306 0.00038266 137 1520523600 2018.03.08 15:40 1.07450000 1.07464000 1.07444000 1.07468000 1.07470610 0.00038437 256 1520523660 2018.03.08 15:41 1.07463000 1.07472000 1.07453000 1.07472000 1.07470743 0.00038272 173 1520523720 2018.03.08 15:42 1.07475000 1.07445000 1.07445000 1.07475000 1.07468291 0.00038959 148 1520523780 2018.03.08 15:43 1.07445000 1.07450000 1.07436000 1.07453000 1.07466549 0.00038171 341 1520523840 2018.03.08 15:44 1.07449000 1.07440000 1.07422000 1.07453000 1.07464021 0.00036309 369 1520523900 2018.03.08 15:45 1.07439000 1.07432000 1.07425000 1.07449000 1.07460971 0.00033940 352 1520523960 2018.03.08 15:46 1.07432000 1.07433000 1.07426000 1.07440000 1.07458307 0.00031621 337 1520524020 2018.03.08 15:47 1.07433000 1.07422000 1.07421000 1.07442000 1.07454849 0.00025836 259 1520524080 2018.03.08 15:48 1.07421000 1.07420000 1.07417000 1.07431000 1.07451530 0.00015453 424 1520524140 2018.03.08 15:49 1.07419000 1.07431000 1.07414000 1.07433000 1.07449575 0.00015120 370 1520524200 2018.03.08 15:50 1.07431000 1.07427000 1.07424000 1.07459000 1.07447425 0.00014882 305 1520524260 2018.03.08 15:51 1.07426000 1.07422000 1.07419000 1.07436000 1.07445004 0.00015745 249 1520524320 2018.03.08 15:52 1.07422000 1.07415000 1.07400000 1.07427000 1.07442146 0.00016871 255 1520524380 2018.03.08 15:53 1.07413000 1.07395000 1.07388000 1.07419000 1.07437656 0.00019895 194 1520524440 2018.03.08 15:54 1.07396000 1.07388000 1.07385000 1.07400000 1.07432927 0.00021617 235 1520524500 2018.03.08 15:55 1.07388000 1.07398000 1.07378000 1.07399000 1.07429600 0.00022984 288 1520524560 2018.03.08 15:56 1.07399000 1.07389000 1.07378000 1.07399000 1.07425734 0.00023896 172 1520524620 2018.03.08 15:57 1.07388000 1.07388000 1.07372000 1.07399000 1.07422140 0.00025030 241 1520524680 2018.03.08 15:58 1.07389000 1.07364000 1.07362000 1.07391000 1.07416603 0.00028082 203 1520524740 2018.03.08 15:59 1.07365000 1.07383000 1.07363000 1.07399000 1.07413403 0.00028534 198 1520524800 2018.03.08 16:00 1.07382000 1.07397000 1.07382000 1.07410000 1.07411840 0.00026623 222 1520524860 2018.03.08 16:01 1.07397000 1.07405000 1.07388000 1.07412000 1.07411189 0.00023045 297 1520524920 2018.03.08 16:02 1.07404000 1.07405000 1.07394000 1.07409000 1.07410600 0.00021795 199 1520524980 2018.03.08 16:03 1.07404000 1.07420000 1.07400000 1.07421000 1.07411495 0.00020150 139 1520525040 2018.03.08 16:04 1.07420000 1.07410000 1.07407000 1.07423000 1.07411352 0.00019087 296 1520525100 2018.03.08 16:05 1.07410000 1.07418000 1.07406000 1.07423000 1.07411986 0.00018755 239 1520525160 2018.03.08 16:06 1.07417000 1.07423000 1.07413000 1.07428000 1.07413035 0.00018692 210 1520525220 2018.03.08 16:07 1.07423000 1.07433000 1.07414000 1.07436000 1.07414936 0.00019839 177 1520525280 2018.03.08 16:08 1.07432000 1.07434000 1.07430000 1.07440000 1.07416752 0.00021016 178 1520525340 2018.03.08 16:09 1.07434000 1.07430000 1.07418000 1.07444000 1.07418013 0.00021587 296 1520525400 2018.03.08 16:10 1.07430000 1.07437000 1.07423000 1.07440000 1.07419822 0.00022815 155 1520525460 2018.03.08 16:11 1.07437000 1.07442000 1.07434000 1.07447000 1.07421934 0.00024420 261 1520525520 2018.03.08 16:12 1.07441000 1.07451000 1.07438000 1.07451000 1.07424702 0.00026592 257 1520525580 2018.03.08 16:13 1.07452000 1.07453000 1.07451000 1.07462000 1.07427397 0.00027772 100 1520525640 2018.03.08 16:14 1.07453000 1.07453000 1.07446000 1.07456000 1.07429835 0.00028014 93 1520525700 2018.03.08 16:15 1.07453000 1.07458000 1.07448000 1.07458000 1.07432518 0.00028907 133 1520525760 2018.03.08 16:16 1.07456000 1.07459000 1.07452000 1.07462000 1.07435040 0.00028803 149 1520525820 2018.03.08 16:17 1.07459000 1.07461000 1.07450000 1.07464000 1.07437512 0.00028276 118 1520525880 2018.03.08 16:18 1.07460000 1.07442000 1.07437000 1.07461000 1.07437940 0.00023159 152 1520525940 2018.03.08 16:19 1.07440000 1.07428000 1.07428000 1.07445000 1.07436993 0.00019540 149 1520526000 2018.03.08 16:20 1.07427000 1.07431000 1.07423000 1.07433000 1.07436422 0.00017357 175 1520526060 2018.03.08 16:21 1.07431000 1.07430000 1.07425000 1.07437000 1.07435811 0.00015928 143 1520526120 2018.03.08 16:22 1.07429000 1.07423000 1.07422000 1.07433000 1.07434591 0.00014776 156 1520526180 2018.03.08 16:23 1.07423000 1.07421000 1.07419000 1.07426000 1.07433296 0.00014982 107 1520526240 2018.03.08 16:24 1.07421000 1.07421000 1.07418000 1.07431000 1.07432125 0.00014692 156 1520526300 2018.03.08 16:25 1.07422000 1.07434000 1.07419000 1.07436000 1.07432304 0.00014280 196 1520526360 2018.03.08 16:26 1.07434000 1.07439000 1.07429000 1.07443000 1.07432941 0.00013918 193 1520526420 2018.03.08 16:27 1.07438000 1.07438000 1.07427000 1.07440000 1.07433423 0.00013753 189 1520526480 2018.03.08 16:28 1.07437000 1.07429000 1.07429000 1.07445000 1.07433002 0.00013963 131 1520526540 2018.03.08 16:29 1.07429000 1.07430000 1.07419000 1.07438000 1.07432716 0.00014089 160 1520526600 2018.03.08 16:30 1.07430000 1.07437000 1.07426000 1.07444000 1.07433124 0.00013911 228 1520526660 2018.03.08 16:31 1.07435000 1.07431000 1.07422000 1.07440000 1.07432922 0.00013857 243 1520526720 2018.03.08 16:32 1.07433000 1.07432000 1.07420000 1.07438000 1.07432834 0.00013286 311 1520526780 2018.03.08 16:33 1.07432000 1.07446000 1.07429000 1.07448000 1.07434088 0.00012474 283 1520526840 2018.03.08 16:34 1.07446000 1.07478000 1.07443000 1.07478000 1.07438270 0.00014682 236 1520526900 2018.03.08 16:35 1.07475000 1.07463000 1.07458000 1.07484000 1.07440625 0.00015180 352 1520526960 2018.03.08 16:36 1.07463000 1.07454000 1.07454000 1.07482000 1.07441899 0.00015159 285 1520527020 2018.03.08 16:37 1.07453000 1.07456000 1.07443000 1.07460000 1.07443242 0.00015276 203 1520527080 2018.03.08 16:38 1.07456000 1.07457000 1.07452000 1.07464000 1.07444552 0.00015995 269 1520527140 2018.03.08 16:39 1.07456000 1.07430000 1.07423000 1.07458000 1.07443166 0.00015468 425 1520527200 2018.03.08 16:40 1.07431000 1.07453000 1.07427000 1.07462000 1.07444103 0.00015598 312 1520527260 2018.03.08 16:41 1.07454000 1.07487000 1.07453000 1.07494000 1.07448188 0.00018748 272 1520527320 2018.03.08 16:42 1.07485000 1.07480000 1.07479000 1.07500000 1.07451218 0.00019850 208 1520527380 2018.03.08 16:43 1.07483000 1.07468000 1.07464000 1.07483000 1.07452816 0.00019360 245 1520527440 2018.03.08 16:44 1.07468000 1.07442000 1.07442000 1.07473000 1.07451786 0.00017990 210 1520527500 2018.03.08 16:45 1.07443000 1.07447000 1.07440000 1.07452000 1.07451330 0.00017533 310 1520527560 2018.03.08 16:46 1.07449000 1.07426000 1.07421000 1.07449000 1.07448918 0.00018095 175 1520527620 2018.03.08 16:47 1.07425000 1.07410000 1.07410000 1.07434000 1.07445211 0.00020066 207 1520527680 2018.03.08 16:48 1.07410000 1.07412000 1.07407000 1.07420000 1.07442048 0.00021579 128 1520527740 2018.03.08 16:49 1.07412000 1.07397000 1.07391000 1.07423000 1.07437758 0.00024621 217 1520527800 2018.03.08 16:50 1.07400000 1.07400000 1.07391000 1.07410000 1.07434162 0.00027043 126 1520527860 2018.03.08 16:51 1.07403000 1.07411000 1.07402000 1.07419000 1.07431956 0.00028268 122 1520527920 2018.03.08 16:52 1.07411000 1.07392000 1.07388000 1.07411000 1.07428151 0.00030952 94 1520527980 2018.03.08 16:53 1.07392000 1.07388000 1.07382000 1.07394000 1.07424327 0.00033305 183 1520528040 2018.03.08 16:54 1.07388000 1.07406000 1.07380000 1.07420000 1.07422582 0.00031915 296 1520528100 2018.03.08 16:55 1.07405000 1.07432000 1.07405000 1.07434000 1.07423479 0.00030406 204 1520528160 2018.03.08 16:56 1.07432000 1.07410000 1.07403000 1.07432000 1.07422195 0.00030099 257 1520528220 2018.03.08 16:57 1.07409000 1.07420000 1.07407000 1.07442000 1.07421986 0.00029184 327 1520528280 2018.03.08 16:58 1.07420000 1.07395000 1.07391000 1.07429000 1.07419416 0.00029162 285 1520528340 2018.03.08 16:59 1.07395000 1.07406000 1.07389000 1.07411000 1.07418138 0.00029452 231 1520528400 2018.03.08 17:00 1.07405000 1.07393000 1.07387000 1.07406000 1.07415744 0.00029295 402 1520528460 2018.03.08 17:01 1.07393000 1.07399000 1.07389000 1.07402000 1.07414149 0.00024978 169 1520528520 2018.03.08 17:02 1.07399000 1.07416000 1.07398000 1.07421000 1.07414326 0.00020187 222 1520528580 2018.03.08 17:03 1.07415000 1.07419000 1.07411000 1.07429000 1.07414771 0.00016361 178 1520528640 2018.03.08 17:04 1.07420000 1.07418000 1.07409000 1.07430000 1.07415078 0.00015306 207 1520528700 2018.03.08 17:05 1.07418000 1.07426000 1.07418000 1.07432000 1.07416118 0.00014263 174 1520528760 2018.03.08 17:06 1.07432000 1.07415000 1.07397000 1.07432000 1.07416012 0.00014033 242 1520528820 2018.03.08 17:07 1.07415000 1.07435000 1.07412000 1.07436000 1.07417820 0.00015491 227 1520528880 2018.03.08 17:08 1.07436000 1.07430000 1.07424000 1.07441000 1.07418980 0.00016256 191 1520528940 2018.03.08 17:09 1.07431000 1.07430000 1.07419000 1.07436000 1.07420030 0.00016181 187 1520529000 2018.03.08 17:10 1.07432000 1.07405000 1.07402000 1.07434000 1.07418598 0.00015264 175 1520529060 2018.03.08 17:11 1.07405000 1.07411000 1.07398000 1.07415000 1.07417875 0.00014980 154 1520529120 2018.03.08 17:12 1.07411000 1.07414000 1.07403000 1.07419000 1.07417506 0.00013729 125 1520529180 2018.03.08 17:13 1.07412000 1.07438000 1.07411000 1.07452000 1.07419458 0.00013268 292 1520529240 2018.03.08 17:14 1.07440000 1.07423000 1.07413000 1.07440000 1.07419795 0.00013021 214 1520529300 2018.03.08 17:15 1.07424000 1.07420000 1.07416000 1.07431000 1.07419814 0.00012738 171 1520529360 2018.03.08 17:16 1.07422000 1.07416000 1.07415000 1.07435000 1.07419451 0.00012484 218 1520529420 2018.03.08 17:17 1.07416000 1.07416000 1.07407000 1.07418000 1.07419122 0.00012427 161 1520529480 2018.03.08 17:18 1.07412000 1.07408000 1.07402000 1.07421000 1.07418063 0.00011311 117 1520529540 2018.03.08 17:19 1.07409000 1.07407000 1.07407000 1.07418000 1.07417010 0.00011205 127 1520529600 2018.03.08 17:20 1.07407000 1.07406000 1.07397000 1.07410000 1.07415961 0.00010253 104 1520529660 2018.03.08 17:21 1.07405000 1.07397000 1.07396000 1.07415000 1.07414155 0.00010841 216 1520529720 2018.03.08 17:22 1.07398000 1.07397000 1.07395000 1.07400000 1.07412521 0.00011941 82 1520529780 2018.03.08 17:23 1.07398000 1.07384000 1.07383000 1.07399000 1.07409805 0.00014174 178 1520529840 2018.03.08 17:24 1.07384000 1.07390000 1.07383000 1.07394000 1.07407919 0.00015306 166 1520529900 2018.03.08 17:25 1.07391000 1.07383000 1.07382000 1.07394000 1.07405546 0.00016445 122 1520529960 2018.03.08 17:26 1.07385000 1.07386000 1.07381000 1.07390000 1.07403684 0.00017446 126 1520530020 2018.03.08 17:27 1.07386000 1.07394000 1.07381000 1.07395000 1.07402762 0.00016382 130 1520530080 2018.03.08 17:28 1.07394000 1.07386000 1.07377000 1.07394000 1.07401165 0.00016024 222 1520530140 2018.03.08 17:29 1.07387000 1.07374000 1.07368000 1.07388000 1.07398578 0.00016340 237 1520530200 2018.03.08 17:30 1.07373000 1.07372000 1.07371000 1.07386000 1.07396047 0.00017872 207 1520530260 2018.03.08 17:31 1.07373000 1.07375000 1.07361000 1.07376000 1.07394043 0.00018640 179 1520530320 2018.03.08 17:32 1.07375000 1.07372000 1.07360000 1.07376000 1.07391943 0.00019222 151 1520530380 2018.03.08 17:33 1.07374000 1.07374000 1.07369000 1.07385000 1.07390234 0.00017014 180 1520530440 2018.03.08 17:34 1.07372000 1.07377000 1.07369000 1.07391000 1.07388974 0.00015806 156 1520530500 2018.03.08 17:35 1.07376000 1.07389000 1.07375000 1.07394000 1.07388976 0.00014202 138 1520530560 2018.03.08 17:36 1.07391000 1.07385000 1.07380000 1.07395000 1.07388598 0.00012878 158 1520530620 2018.03.08 17:37 1.07384000 1.07365000 1.07362000 1.07389000 1.07386350 0.00012237 169 1520530680 2018.03.08 17:38 1.07365000 1.07346000 1.07346000 1.07365000 1.07382507 0.00014012 205 1520530740 2018.03.08 17:39 1.07342000 1.07341000 1.07330000 1.07353000 1.07378554 0.00015669 198 1520530800 2018.03.08 17:40 1.07339000 1.07357000 1.07339000 1.07365000 1.07376502 0.00015157 165 1520530860 2018.03.08 17:41 1.07356000 1.07381000 1.07344000 1.07381000 1.07376930 0.00014492 194 1520530920 2018.03.08 17:42 1.07380000 1.07395000 1.07373000 1.07395000 1.07378651 0.00014537 135 1520530980 2018.03.08 17:43 1.07395000 1.07385000 1.07380000 1.07395000 1.07379256 0.00014665 114 1520531040 2018.03.08 17:44 1.07385000 1.07392000 1.07382000 1.07398000 1.07380469 0.00015023 158 1520531100 2018.03.08 17:45 1.07390000 1.07391000 1.07384000 1.07410000 1.07381472 0.00015466 179 1520531160 2018.03.08 17:46 1.07390000 1.07393000 1.07387000 1.07404000 1.07382570 0.00015981 99 1520531220 2018.03.08 17:47 1.07393000 1.07396000 1.07381000 1.07397000 1.07383849 0.00016523 173 1520531280 2018.03.08 17:48 1.07396000 1.07405000 1.07396000 1.07416000 1.07385864 0.00017937 84 1520531340 2018.03.08 17:49 1.07405000 1.07404000 1.07389000 1.07410000 1.07387591 0.00018849 115 1520531400 2018.03.08 17:50 1.07404000 1.07387000 1.07382000 1.07404000 1.07387535 0.00018502 100 1520531460 2018.03.08 17:51 1.07387000 1.07372000 1.07359000 1.07390000 1.07386055 0.00018096 115 1520531520 2018.03.08 17:52 1.07372000 1.07372000 1.07371000 1.07382000 1.07384717 0.00017720 120 1520531580 2018.03.08 17:53 1.07372000 1.07375000 1.07372000 1.07386000 1.07383791 0.00017488 173 1520531640 2018.03.08 17:54 1.07374000 1.07369000 1.07360000 1.07376000 1.07382382 0.00017486 171 1520531700 2018.03.08 17:55 1.07369000 1.07374000 1.07363000 1.07382000 1.07381584 0.00017399 133 1520531760 2018.03.08 17:56 1.07375000 1.07377000 1.07373000 1.07382000 1.07381148 0.00017350 139 1520531820 2018.03.08 17:57 1.07377000 1.07348000 1.07346000 1.07383000 1.07377991 0.00018248 259 1520531880 2018.03.08 17:58 1.07346000 1.07304000 1.07297000 1.07349000 1.07370944 0.00023995 299 1520531940 2018.03.08 17:59 1.07305000 1.07266000 1.07264000 1.07309000 1.07360949 0.00034722 313 1520532000 2018.03.08 18:00 1.07264000 1.07261000 1.07255000 1.07289000 1.07351430 0.00043781 349 1520532060 2018.03.08 18:01 1.07260000 1.07265000 1.07249000 1.07273000 1.07343199 0.00049809 372 1520532120 2018.03.08 18:02 1.07267000 1.07276000 1.07243000 1.07276000 1.07336799 0.00052652 348 1520532180 2018.03.08 18:03 1.07273000 1.07286000 1.07273000 1.07300000 1.07331961 0.00054245 190 1520532240 2018.03.08 18:04 1.07287000 1.07284000 1.07284000 1.07294000 1.07327393 0.00054950 160 1520532300 2018.03.08 18:05 1.07284000 1.07289000 1.07283000 1.07294000 1.07323737 0.00054751 152 1520532360 2018.03.08 18:06 1.07291000 1.07281000 1.07275000 1.07296000 1.07319667 0.00054348 125 1520532420 2018.03.08 18:07 1.07284000 1.07285000 1.07282000 1.07292000 1.07316365 0.00052867 126 1520532480 2018.03.08 18:08 1.07286000 1.07283000 1.07280000 1.07291000 1.07313187 0.00050094 134 1520532540 2018.03.08 18:09 1.07282000 1.07279000 1.07275000 1.07286000 1.07309931 0.00046783 105 1520532600 2018.03.08 18:10 1.07279000 1.07280000 1.07272000 1.07285000 1.07307081 0.00044186 152 1520532660 2018.03.08 18:11 1.07279000 1.07280000 1.07270000 1.07282000 1.07304502 0.00042226 91 1520532720 2018.03.08 18:12 1.07280000 1.07280000 1.07279000 1.07293000 1.07302168 0.00039743 174 1520532780 2018.03.08 18:13 1.07279000 1.07277000 1.07272000 1.07280000 1.07299771 0.00036440 103 1520532840 2018.03.08 18:14 1.07277000 1.07284000 1.07274000 1.07284000 1.07298269 0.00032900 90 1520532900 2018.03.08 18:15 1.07285000 1.07293000 1.07283000 1.07299000 1.07297767 0.00028070 163 1520532960 2018.03.08 18:16 1.07294000 1.07299000 1.07292000 1.07300000 1.07297885 0.00021843 65 1520533020 2018.03.08 18:17 1.07299000 1.07300000 1.07292000 1.07308000 1.07298086 0.00018920 104 1520533080 2018.03.08 18:18 1.07300000 1.07280000 1.07273000 1.07301000 1.07296364 0.00017834 110 1520533140 2018.03.08 18:19 1.07281000 1.07272000 1.07269000 1.07281000 1.07294043 0.00015459 94 1520533200 2018.03.08 18:20 1.07273000 1.07285000 1.07273000 1.07285000 1.07293182 0.00013039 142 1520533260 2018.03.08 18:21 1.07283000 1.07276000 1.07270000 1.07283000 1.07291546 0.00010765 125 1520533320 2018.03.08 18:22 1.07276000 1.07281000 1.07265000 1.07281000 1.07290541 0.00009727 145 1520533380 2018.03.08 18:23 1.07278000 1.07273000 1.07272000 1.07285000 1.07288871 0.00009313 59 1520533440 2018.03.08 18:24 1.07272000 1.07274000 1.07267000 1.07276000 1.07287454 0.00008983 86 1520533500 2018.03.08 18:25 1.07273000 1.07267000 1.07266000 1.07274000 1.07285506 0.00009050 79 1520533560 2018.03.08 18:26 1.07267000 1.07252000 1.07251000 1.07268000 1.07282315 0.00010586 122 1520533620 2018.03.08 18:27 1.07251000 1.07264000 1.07248000 1.07264000 1.07280571 0.00010944 76 1520533680 2018.03.08 18:28 1.07264000 1.07270000 1.07264000 1.07275000 1.07279564 0.00011023 104 1520533740 2018.03.08 18:29 1.07269000 1.07265000 1.07256000 1.07276000 1.07278177 0.00011339 122 1520533800 2018.03.08 18:30 1.07265000 1.07248000 1.07246000 1.07266000 1.07275303 0.00013026 107 1520533860 2018.03.08 18:31 1.07247000 1.07247000 1.07246000 1.07254000 1.07272608 0.00014518 66 1520533920 2018.03.08 18:32 1.07248000 1.07250000 1.07247000 1.07252000 1.07270455 0.00015468 57 1520533980 2018.03.08 18:33 1.07246000 1.07248000 1.07235000 1.07249000 1.07268316 0.00016461 83 1520534040 2018.03.08 18:34 1.07247000 1.07260000 1.07242000 1.07260000 1.07267524 0.00016301 99 1520534100 2018.03.08 18:35 1.07261000 1.07269000 1.07257000 1.07273000 1.07267665 0.00015264 119 1520534160 2018.03.08 18:36 1.07269000 1.07268000 1.07260000 1.07291000 1.07267697 0.00013561 218 1520534220 2018.03.08 18:37 1.07268000 1.07273000 1.07256000 1.07284000 1.07268202 0.00011619 362 1520534280 2018.03.08 18:38 1.07273000 1.07272000 1.07264000 1.07287000 1.07268563 0.00011433 244 1520534340 2018.03.08 18:39 1.07271000 1.07252000 1.07252000 1.07277000 1.07266986 0.00011582 131 1520534400 2018.03.08 18:40 1.07252000 1.07224000 1.07221000 1.07255000 1.07262892 0.00013541 283 1520534460 2018.03.08 18:41 1.07225000 1.07237000 1.07224000 1.07238000 1.07260426 0.00014094 210 1520534520 2018.03.08 18:42 1.07237000 1.07231000 1.07229000 1.07239000 1.07257624 0.00014510 109 1520534580 2018.03.08 18:43 1.07232000 1.07221000 1.07220000 1.07233000 1.07254136 0.00016027 126 1520534640 2018.03.08 18:44 1.07222000 1.07220000 1.07220000 1.07231000 1.07250885 0.00017071 120 1520534700 2018.03.08 18:45 1.07220000 1.07226000 1.07212000 1.07231000 1.07248515 0.00017610 152 1520534760 2018.03.08 18:46 1.07227000 1.07238000 1.07223000 1.07240000 1.07247513 0.00017813 66 1520534820 2018.03.08 18:47 1.07238000 1.07231000 1.07223000 1.07245000 1.07245941 0.00017882 215 1520534880 2018.03.08 18:48 1.07230000 1.07240000 1.07229000 1.07242000 1.07245375 0.00017117 97 1520534940 2018.03.08 18:49 1.07240000 1.07240000 1.07235000 1.07244000 1.07244863 0.00016577 122 1520535000 2018.03.08 18:50 1.07241000 1.07233000 1.07224000 1.07243000 1.07243733 0.00016753 170 1520535060 2018.03.08 18:51 1.07234000 1.07233000 1.07223000 1.07238000 1.07242711 0.00016913 130 1520535120 2018.03.08 18:52 1.07233000 1.07241000 1.07232000 1.07242000 1.07242548 0.00016841 129 1520535180 2018.03.08 18:53 1.07239000 1.07230000 1.07229000 1.07242000 1.07241353 0.00017030 172 1520535240 2018.03.08 18:54 1.07230000 1.07229000 1.07220000 1.07230000 1.07240176 0.00016715 112 1520535300 2018.03.08 18:55 1.07229000 1.07242000 1.07228000 1.07251000 1.07240350 0.00015441 103 1520535360 2018.03.08 18:56 1.07242000 1.07252000 1.07242000 1.07253000 1.07241460 0.00014591 66 1520535420 2018.03.08 18:57 1.07253000 1.07250000 1.07236000 1.07254000 1.07242273 0.00013212 109 1520535480 2018.03.08 18:58 1.07248000 1.07250000 1.07242000 1.07252000 1.07243009 0.00011963 63 1520535540 2018.03.08 18:59 1.07249000 1.07246000 1.07245000 1.07259000 1.07243294 0.00011991 101 1520535600 2018.03.08 19:00 1.07246000 1.07245000 1.07238000 1.07252000 1.07243456 0.00011290 123 1520535660 2018.03.08 19:01 1.07244000 1.07251000 1.07241000 1.07255000 1.07244175 0.00011720 136 1520535720 2018.03.08 19:02 1.07250000 1.07250000 1.07246000 1.07255000 1.07244730 0.00011709 83 1520535780 2018.03.08 19:03 1.07250000 1.07253000 1.07248000 1.07263000 1.07245517 0.00010974 113 1520535840 2018.03.08 19:04 1.07253000 1.07254000 1.07250000 1.07258000 1.07246325 0.00009915 99 1520535900 2018.03.08 19:05 1.07254000 1.07256000 1.07253000 1.07259000 1.07247246 0.00009430 36 1520535960 2018.03.08 19:06 1.07254000 1.07244000 1.07243000 1.07254000 1.07246937 0.00009109 67 1520536020 2018.03.08 19:07 1.07243000 1.07258000 1.07243000 1.07264000 1.07247991 0.00009049 107 1520536080 2018.03.08 19:08 1.07260000 1.07247000 1.07246000 1.07260000 1.07247897 0.00008845 68 1520536140 2018.03.08 19:09 1.07248000 1.07262000 1.07246000 1.07262000 1.07249240 0.00009547 59 1520536200 2018.03.08 19:10 1.07261000 1.07255000 1.07244000 1.07263000 1.07249788 0.00009052 135 1520536260 2018.03.08 19:11 1.07254000 1.07234000 1.07231000 1.07259000 1.07248285 0.00008692 146 1520536320 2018.03.08 19:12 1.07234000 1.07243000 1.07232000 1.07246000 1.07247781 0.00008591 105 1520536380 2018.03.08 19:13 1.07244000 1.07239000 1.07231000 1.07248000 1.07246945 0.00007932 106 1520536440 2018.03.08 19:14 1.07240000 1.07232000 1.07230000 1.07243000 1.07245522 0.00007965 97 1520536500 2018.03.08 19:15 1.07235000 1.07238000 1.07231000 1.07248000 1.07244805 0.00008345 166 1520536560 2018.03.08 19:16 1.07239000 1.07234000 1.07227000 1.07242000 1.07243776 0.00008864 133 1520536620 2018.03.08 19:17 1.07231000 1.07244000 1.07230000 1.07249000 1.07243798 0.00008747 70 1520536680 2018.03.08 19:18 1.07243000 1.07254000 1.07242000 1.07255000 1.07244769 0.00008637 84 1520536740 2018.03.08 19:19 1.07253000 1.07248000 1.07233000 1.07254000 1.07245077 0.00008587 268 1520536800 2018.03.08 19:20 1.07250000 1.07246000 1.07240000 1.07254000 1.07245165 0.00008569 113 1520536860 2018.03.08 19:21 1.07247000 1.07245000 1.07243000 1.07250000 1.07245149 0.00008473 77 1520536920 2018.03.08 19:22 1.07243000 1.07247000 1.07242000 1.07250000 1.07245325 0.00008383 74 1520536980 2018.03.08 19:23 1.07248000 1.07237000 1.07237000 1.07248000 1.07244533 0.00008501 63 1520537040 2018.03.08 19:24 1.07237000 1.07234000 1.07232000 1.07238000 1.07243529 0.00008659 90 1520537100 2018.03.08 19:25 1.07235000 1.07246000 1.07234000 1.07248000 1.07243765 0.00008196 88 1520537160 2018.03.08 19:26 1.07245000 1.07244000 1.07242000 1.07249000 1.07243787 0.00008194 78 1520537220 2018.03.08 19:27 1.07245000 1.07255000 1.07245000 1.07256000 1.07244855 0.00007974 43 1520537280 2018.03.08 19:28 1.07255000 1.07261000 1.07255000 1.07272000 1.07246393 0.00008867 39 1520537340 2018.03.08 19:29 1.07262000 1.07264000 1.07262000 1.07273000 1.07248070 0.00009456 94 1520537400 2018.03.08 19:30 1.07263000 1.07267000 1.07261000 1.07271000 1.07249872 0.00010821 63 1520537460 2018.03.08 19:31 1.07267000 1.07259000 1.07259000 1.07270000 1.07250742 0.00010709 141 1520537520 2018.03.08 19:32 1.07261000 1.07258000 1.07258000 1.07267000 1.07251433 0.00010915 65 1520537580 2018.03.08 19:33 1.07258000 1.07258000 1.07243000 1.07263000 1.07252058 0.00010842 86 1520537640 2018.03.08 19:34 1.07260000 1.07267000 1.07259000 1.07269000 1.07253481 0.00010753 76 1520537700 2018.03.08 19:35 1.07267000 1.07261000 1.07254000 1.07267000 1.07254197 0.00010483 41 1520537760 2018.03.08 19:36 1.07263000 1.07275000 1.07263000 1.07275000 1.07256179 0.00010855 40 1520537820 2018.03.08 19:37 1.07272000 1.07269000 1.07266000 1.07274000 1.07257400 0.00011118 28 1520537880 2018.03.08 19:38 1.07271000 1.07258000 1.07257000 1.07277000 1.07257457 0.00011105 56 1520537940 2018.03.08 19:39 1.07258000 1.07258000 1.07251000 1.07266000 1.07257509 0.00010913 83 1520538000 2018.03.08 19:40 1.07257000 1.07264000 1.07257000 1.07267000 1.07258127 0.00010788 70 1520538060 2018.03.08 19:41 1.07267000 1.07257000 1.07256000 1.07267000 1.07258020 0.00010373 41 1520538120 2018.03.08 19:42 1.07256000 1.07253000 1.07252000 1.07258000 1.07257541 0.00010113 44 1520538180 2018.03.08 19:43 1.07253000 1.07248000 1.07244000 1.07254000 1.07256633 0.00009329 76 1520538240 2018.03.08 19:44 1.07242000 1.07238000 1.07238000 1.07243000 1.07254858 0.00009315 55 1520538300 2018.03.08 19:45 1.07239000 1.07245000 1.07235000 1.07248000 1.07253919 0.00009716 95 1520538360 2018.03.08 19:46 1.07248000 1.07229000 1.07226000 1.07248000 1.07251546 0.00011905 130 1520538420 2018.03.08 19:47 1.07229000 1.07222000 1.07222000 1.07243000 1.07248732 0.00014671 78 1520538480 2018.03.08 19:48 1.07223000 1.07215000 1.07214000 1.07224000 1.07245520 0.00017434 98 1520538540 2018.03.08 19:49 1.07214000 1.07215000 1.07210000 1.07219000 1.07242613 0.00019303 81 1520538600 2018.03.08 19:50 1.07213000 1.07207000 1.07206000 1.07217000 1.07239221 0.00021283 113 1520538660 2018.03.08 19:51 1.07208000 1.07207000 1.07207000 1.07217000 1.07236153 0.00023052 133 1520538720 2018.03.08 19:52 1.07208000 1.07202000 1.07200000 1.07210000 1.07232900 0.00024841 105 1520538780 2018.03.08 19:53 1.07198000 1.07198000 1.07189000 1.07203000 1.07229576 0.00026472 115 1520538840 2018.03.08 19:54 1.07197000 1.07210000 1.07197000 1.07210000 1.07227712 0.00026065 57 1520538900 2018.03.08 19:55 1.07210000 1.07207000 1.07201000 1.07215000 1.07225739 0.00025952 128 1520538960 2018.03.08 19:56 1.07207000 1.07214000 1.07207000 1.07215000 1.07224621 0.00023909 83 1520539020 2018.03.08 19:57 1.07215000 1.07221000 1.07215000 1.07227000 1.07224276 0.00021830 95 1520539080 2018.03.08 19:58 1.07222000 1.07237000 1.07221000 1.07237000 1.07225488 0.00020538 59 1520539140 2018.03.08 19:59 1.07237000 1.07256000 1.07231000 1.07259000 1.07228394 0.00020340 97 1520539200 2018.03.08 20:00 1.07256000 1.07232000 1.07229000 1.07259000 1.07228737 0.00018787 116 1520539260 2018.03.08 20:01 1.07233000 1.07226000 1.07221000 1.07235000 1.07228477 0.00017636 100 1520539320 2018.03.08 20:02 1.07227000 1.07226000 1.07225000 1.07230000 1.07228241 0.00016692 30 1520539380 2018.03.08 20:03 1.07228000 1.07219000 1.07217000 1.07233000 1.07227361 0.00015873 76 1520539440 2018.03.08 20:04 1.07219000 1.07220000 1.07212000 1.07220000 1.07226660 0.00015483 35 1520539500 2018.03.08 20:05 1.07220000 1.07218000 1.07215000 1.07222000 1.07225835 0.00014655 46 1520539560 2018.03.08 20:06 1.07218000 1.07217000 1.07214000 1.07222000 1.07224994 0.00014369 26 1520539620 2018.03.08 20:07 1.07218000 1.07206000 1.07206000 1.07222000 1.07223185 0.00014169 70 1520539680 2018.03.08 20:08 1.07206000 1.07219000 1.07206000 1.07225000 1.07222786 0.00013935 41 1520539740 2018.03.08 20:09 1.07219000 1.07213000 1.07206000 1.07221000 1.07221854 0.00013691 50 1520539800 2018.03.08 20:10 1.07213000 1.07214000 1.07205000 1.07215000 1.07221106 0.00013207 54 1520539860 2018.03.08 20:11 1.07212000 1.07211000 1.07210000 1.07213000 1.07220144 0.00012849 20 1520539920 2018.03.08 20:12 1.07211000 1.07202000 1.07200000 1.07211000 1.07218416 0.00012717 39 1520539980 2018.03.08 20:13 1.07202000 1.07200000 1.07200000 1.07213000 1.07216662 0.00012683 44 1520540040 2018.03.08 20:14 1.07200000 1.07204000 1.07198000 1.07210000 1.07215456 0.00013099 39 1520540100 2018.03.08 20:15 1.07203000 1.07200000 1.07200000 1.07212000 1.07213984 0.00013743 38 1520540160 2018.03.08 20:16 1.07203000 1.07208000 1.07202000 1.07212000 1.07213414 0.00013962 71 1520540220 2018.03.08 20:17 1.07208000 1.07203000 1.07200000 1.07212000 1.07212422 0.00014307 76 1520540280 2018.03.08 20:18 1.07205000 1.07207000 1.07198000 1.07210000 1.07211906 0.00013377 82 1520540340 2018.03.08 20:19 1.07202000 1.07204000 1.07194000 1.07207000 1.07211153 0.00009286 58 1520540400 2018.03.08 20:20 1.07204000 1.07205000 1.07201000 1.07213000 1.07210567 0.00008165 57 1520540460 2018.03.08 20:21 1.07205000 1.07198000 1.07196000 1.07208000 1.07209370 0.00007875 57 1520540520 2018.03.08 20:22 1.07198000 1.07198000 1.07195000 1.07203000 1.07208287 0.00007315 41 1520540580 2018.03.08 20:23 1.07198000 1.07205000 1.07198000 1.07208000 1.07207974 0.00006927 41 1520540640 2018.03.08 20:24 1.07203000 1.07201000 1.07196000 1.07206000 1.07207310 0.00006470 73 1520540700 2018.03.08 20:25 1.07200000 1.07195000 1.07194000 1.07202000 1.07206138 0.00006392 56 1520540760 2018.03.08 20:26 1.07194000 1.07197000 1.07192000 1.07198000 1.07205267 0.00006086 19 1520540820 2018.03.08 20:27 1.07198000 1.07205000 1.07198000 1.07208000 1.07205242 0.00006081 52 1520540880 2018.03.08 20:28 1.07206000 1.07200000 1.07196000 1.07208000 1.07204743 0.00005234 85 1520540940 2018.03.08 20:29 1.07200000 1.07200000 1.07194000 1.07201000 1.07204291 0.00004858 47 1520541000 2018.03.08 20:30 1.07199000 1.07196000 1.07185000 1.07200000 1.07203501 0.00004388 104 1520541060 2018.03.08 20:31 1.07198000 1.07188000 1.07184000 1.07198000 1.07202025 0.00004760 76 1520541120 2018.03.08 20:32 1.07191000 1.07180000 1.07180000 1.07195000 1.07199927 0.00006447 47 1520541180 2018.03.08 20:33 1.07178000 1.07167000 1.07164000 1.07178000 1.07196791 0.00009687 63 1520541240 2018.03.08 20:34 1.07165000 1.07153000 1.07152000 1.07167000 1.07192621 0.00013919 102 1520541300 2018.03.08 20:35 1.07153000 1.07161000 1.07153000 1.07167000 1.07189609 0.00015990 75 1520541360 2018.03.08 20:36 1.07160000 1.07175000 1.07160000 1.07176000 1.07188218 0.00016055 48 1520541420 2018.03.08 20:37 1.07177000 1.07181000 1.07174000 1.07187000 1.07187531 0.00015920 52 1520541480 2018.03.08 20:38 1.07181000 1.07190000 1.07175000 1.07200000 1.07187766 0.00015288 76 1520541540 2018.03.08 20:39 1.07186000 1.07177000 1.07176000 1.07186000 1.07186740 0.00015136 46 1520541600 2018.03.08 20:40 1.07177000 1.07172000 1.07166000 1.07177000 1.07185337 0.00015028 73 1520541660 2018.03.08 20:41 1.07174000 1.07173000 1.07170000 1.07180000 1.07184162 0.00015089 77 1520541720 2018.03.08 20:42 1.07170000 1.07166000 1.07166000 1.07175000 1.07182432 0.00015407 57 1520541780 2018.03.08 20:43 1.07166000 1.07162000 1.07161000 1.07173000 1.07180486 0.00015320 38 1520541840 2018.03.08 20:44 1.07163000 1.07158000 1.07157000 1.07166000 1.07178345 0.00015511 51 1520541900 2018.03.08 20:45 1.07158000 1.07165000 1.07153000 1.07171000 1.07177074 0.00015399 70 1520541960 2018.03.08 20:46 1.07165000 1.07156000 1.07155000 1.07165000 1.07175067 0.00015498 53 1520542020 2018.03.08 20:47 1.07156000 1.07164000 1.07154000 1.07166000 1.07174013 0.00014170 60 1520542080 2018.03.08 20:48 1.07162000 1.07159000 1.07158000 1.07164000 1.07172583 0.00013229 71 1520542140 2018.03.08 20:49 1.07157000 1.07159000 1.07151000 1.07160000 1.07171289 0.00011912 59 1520542200 2018.03.08 20:50 1.07158000 1.07161000 1.07156000 1.07164000 1.07170309 0.00010577 81 1520542260 2018.03.08 20:51 1.07162000 1.07166000 1.07161000 1.07173000 1.07169899 0.00009737 89 1520542320 2018.03.08 20:52 1.07164000 1.07171000 1.07161000 1.07171000 1.07170004 0.00009509 81 1520542380 2018.03.08 20:53 1.07170000 1.07169000 1.07163000 1.07177000 1.07169908 0.00009457 121 1520542440 2018.03.08 20:54 1.07169000 1.07173000 1.07169000 1.07175000 1.07170203 0.00008769 20 1520542500 2018.03.08 20:55 1.07172000 1.07172000 1.07169000 1.07175000 1.07170374 0.00008570 45 1520542560 2018.03.08 20:56 1.07171000 1.07174000 1.07171000 1.07175000 1.07170719 0.00008632 22 1520542620 2018.03.08 20:57 1.07174000 1.07175000 1.07172000 1.07176000 1.07171127 0.00008512 19 1520542680 2018.03.08 20:58 1.07175000 1.07176000 1.07172000 1.07181000 1.07171591 0.00007714 50 1520542740 2018.03.08 20:59 1.07173000 1.07171000 1.07165000 1.07178000 1.07171535 0.00007587 60 1520542800 2018.03.08 21:00 1.07171000 1.07169000 1.07166000 1.07173000 1.07171293 0.00007464 65 1520542860 2018.03.08 21:01 1.07167000 1.07169000 1.07167000 1.07173000 1.07171075 0.00007341 45 1520542920 2018.03.08 21:02 1.07170000 1.07161000 1.07160000 1.07173000 1.07170115 0.00007058 103 1520542980 2018.03.08 21:03 1.07162000 1.07167000 1.07161000 1.07174000 1.07169819 0.00006716 39 1520543040 2018.03.08 21:04 1.07168000 1.07158000 1.07158000 1.07170000 1.07168693 0.00006282 55 1520543100 2018.03.08 21:05 1.07158000 1.07157000 1.07156000 1.07162000 1.07167579 0.00006453 51 1520543160 2018.03.08 21:06 1.07155000 1.07154000 1.07145000 1.07158000 1.07166286 0.00006511 81 1520543220 2018.03.08 21:07 1.07152000 1.07154000 1.07151000 1.07158000 1.07165116 0.00007056 26 1520543280 2018.03.08 21:08 1.07155000 1.07152000 1.07148000 1.07159000 1.07163867 0.00007667 54 1520543340 2018.03.08 21:09 1.07152000 1.07148000 1.07145000 1.07155000 1.07162356 0.00008686 25 1520543400 2018.03.08 21:10 1.07148000 1.07152000 1.07148000 1.07152000 1.07161370 0.00009259 23 1520543460 2018.03.08 21:11 1.07152000 1.07153000 1.07149000 1.07154000 1.07160572 0.00009622 26 1520543520 2018.03.08 21:12 1.07153000 1.07154000 1.07153000 1.07155000 1.07159946 0.00009624 9 1520543580 2018.03.08 21:13 1.07155000 1.07154000 1.07154000 1.07156000 1.07159380 0.00009649 10 1520543640 2018.03.08 21:14 1.07154000 1.07156000 1.07150000 1.07159000 1.07159058 0.00009259 42 1520543700 2018.03.08 21:15 1.07156000 1.07166000 1.07154000 1.07170000 1.07159719 0.00008811 57 1520543760 2018.03.08 21:16 1.07167000 1.07161000 1.07161000 1.07169000 1.07159841 0.00008209 56 1520543820 2018.03.08 21:17 1.07160000 1.07152000 1.07151000 1.07163000 1.07159095 0.00007653 17 1520543880 2018.03.08 21:18 1.07153000 1.07148000 1.07142000 1.07154000 1.07158038 0.00006987 47 1520543940 2018.03.08 21:19 1.07149000 1.07149000 1.07145000 1.07149000 1.07157177 0.00006553 20 1520544000 2018.03.08 21:20 1.07149000 1.07143000 1.07141000 1.07149000 1.07155827 0.00006559 21 1520544060 2018.03.08 21:21 1.07144000 1.07146000 1.07144000 1.07151000 1.07154891 0.00006091 33 1520544120 2018.03.08 21:22 1.07146000 1.07147000 1.07144000 1.07150000 1.07154140 0.00006074 26 1520544180 2018.03.08 21:23 1.07147000 1.07146000 1.07144000 1.07153000 1.07153364 0.00005477 61 1520544240 2018.03.08 21:24 1.07146000 1.07151000 1.07141000 1.07151000 1.07153139 0.00005358 24 1520544300 2018.03.08 21:25 1.07150000 1.07162000 1.07148000 1.07162000 1.07153983 0.00005818 75 1520544360 2018.03.08 21:26 1.07162000 1.07153000 1.07153000 1.07163000 1.07153889 0.00005796 49 1520544420 2018.03.08 21:27 1.07154000 1.07154000 1.07149000 1.07158000 1.07153900 0.00005799 41 1520544480 2018.03.08 21:28 1.07152000 1.07161000 1.07152000 1.07163000 1.07154576 0.00006157 62 1520544540 2018.03.08 21:29 1.07160000 1.07179000 1.07156000 1.07188000 1.07156902 0.00008488 133 1520544600 2018.03.08 21:30 1.07179000 1.07166000 1.07166000 1.07185000 1.07157769 0.00008885 84 1520544660 2018.03.08 21:31 1.07165000 1.07152000 1.07151000 1.07172000 1.07157219 0.00008759 116 1520544720 2018.03.08 21:32 1.07156000 1.07151000 1.07147000 1.07158000 1.07156627 0.00008700 52 1520544780 2018.03.08 21:33 1.07151000 1.07152000 1.07146000 1.07157000 1.07156186 0.00008657 80 1520544840 2018.03.08 21:34 1.07153000 1.07158000 1.07150000 1.07158000 1.07156359 0.00008695 36 1520544900 2018.03.08 21:35 1.07158000 1.07157000 1.07150000 1.07162000 1.07156420 0.00008439 33 1520544960 2018.03.08 21:36 1.07156000 1.07156000 1.07156000 1.07163000 1.07156380 0.00008367 38 1520545020 2018.03.08 21:37 1.07157000 1.07160000 1.07153000 1.07163000 1.07156725 0.00008431 84 1520545080 2018.03.08 21:38 1.07162000 1.07160000 1.07160000 1.07166000 1.07157037 0.00008300 44 1520545140 2018.03.08 21:39 1.07160000 1.07157000 1.07155000 1.07162000 1.07157033 0.00008102 50 1520545200 2018.03.08 21:40 1.07157000 1.07154000 1.07147000 1.07159000 1.07156744 0.00007470 61 1520545260 2018.03.08 21:41 1.07155000 1.07155000 1.07154000 1.07159000 1.07156578 0.00007082 41 1520545320 2018.03.08 21:42 1.07155000 1.07146000 1.07145000 1.07156000 1.07155571 0.00007212 35 1520545380 2018.03.08 21:43 1.07148000 1.07154000 1.07148000 1.07155000 1.07155421 0.00006927 34 1520545440 2018.03.08 21:44 1.07154000 1.07157000 1.07145000 1.07161000 1.07155572 0.00006827 65 1520545500 2018.03.08 21:45 1.07156000 1.07179000 1.07155000 1.07188000 1.07157803 0.00008118 285 1520545560 2018.03.08 21:46 1.07179000 1.07182000 1.07159000 1.07188000 1.07160107 0.00009567 225 1520545620 2018.03.08 21:47 1.07182000 1.07176000 1.07173000 1.07190000 1.07161621 0.00010153 191 1520545680 2018.03.08 21:48 1.07176000 1.07174000 1.07168000 1.07180000 1.07162800 0.00010630 178 1520545740 2018.03.08 21:49 1.07175000 1.07179000 1.07168000 1.07184000 1.07164343 0.00010961 175 1520545800 2018.03.08 21:50 1.07179000 1.07188000 1.07173000 1.07193000 1.07166596 0.00012730 241 1520545860 2018.03.08 21:51 1.07189000 1.07184000 1.07173000 1.07192000 1.07168253 0.00013344 197 1520545920 2018.03.08 21:52 1.07185000 1.07198000 1.07180000 1.07202000 1.07171086 0.00015051 250 1520545980 2018.03.08 21:53 1.07196000 1.07182000 1.07172000 1.07196000 1.07172126 0.00014905 205 1520546040 2018.03.08 21:54 1.07183000 1.07198000 1.07182000 1.07202000 1.07174590 0.00016224 193 1520546100 2018.03.08 21:55 1.07199000 1.07209000 1.07188000 1.07217000 1.07177867 0.00018222 147 1520546160 2018.03.08 21:56 1.07208000 1.07221000 1.07205000 1.07227000 1.07181975 0.00020886 241 1520546220 2018.03.08 21:57 1.07221000 1.07209000 1.07209000 1.07227000 1.07184549 0.00021799 212 1520546280 2018.03.08 21:58 1.07209000 1.07208000 1.07200000 1.07223000 1.07186782 0.00022262 256 1520546340 2018.03.08 21:59 1.07209000 1.07208000 1.07200000 1.07219000 1.07188803 0.00022202 252 1520546400 2018.03.08 22:00 1.07206000 1.07246000 1.07198000 1.07246000 1.07194250 0.00025262 235 1520546460 2018.03.08 22:01 1.07247000 1.07232000 1.07222000 1.07249000 1.07197846 0.00025790 181 1520546520 2018.03.08 22:02 1.07233000 1.07244000 1.07232000 1.07249000 1.07202241 0.00025870 120 1520546580 2018.03.08 22:03 1.07246000 1.07235000 1.07235000 1.07251000 1.07205361 0.00025049 174 1520546640 2018.03.08 22:04 1.07236000 1.07228000 1.07228000 1.07241000 1.07207517 0.00023381 113 1520546700 2018.03.08 22:05 1.07228000 1.07238000 1.07227000 1.07242000 1.07210420 0.00023753 119 1520546760 2018.03.08 22:06 1.07237000 1.07242000 1.07237000 1.07248000 1.07213428 0.00024198 118 1520546820 2018.03.08 22:07 1.07242000 1.07238000 1.07238000 1.07246000 1.07215768 0.00023515 52 1520546880 2018.03.08 22:08 1.07238000 1.07234000 1.07228000 1.07238000 1.07217504 0.00022008 95 1520546940 2018.03.08 22:09 1.07233000 1.07232000 1.07229000 1.07239000 1.07218885 0.00020478 66 1520547000 2018.03.08 22:10 1.07232000 1.07231000 1.07231000 1.07244000 1.07220039 0.00019385 85 1520547060 2018.03.08 22:11 1.07231000 1.07231000 1.07227000 1.07232000 1.07221083 0.00017645 23 1520547120 2018.03.08 22:12 1.07230000 1.07224000 1.07221000 1.07232000 1.07221361 0.00016832 92 1520547180 2018.03.08 22:13 1.07223000 1.07230000 1.07223000 1.07236000 1.07222183 0.00014182 76 1520547240 2018.03.08 22:14 1.07231000 1.07228000 1.07228000 1.07235000 1.07222737 0.00012923 36 1520547300 2018.03.08 22:15 1.07229000 1.07231000 1.07227000 1.07234000 1.07223524 0.00012287 51 1520547360 2018.03.08 22:16 1.07230000 1.07234000 1.07229000 1.07240000 1.07224522 0.00011996 56 1520547420 2018.03.08 22:17 1.07233000 1.07239000 1.07233000 1.07244000 1.07225901 0.00011162 54 1520547480 2018.03.08 22:18 1.07241000 1.07242000 1.07241000 1.07248000 1.07227434 0.00010051 53 1520547540 2018.03.08 22:19 1.07243000 1.07245000 1.07241000 1.07251000 1.07229107 0.00008625 109 1520547600 2018.03.08 22:20 1.07244000 1.07246000 1.07238000 1.07248000 1.07230716 0.00007574 85 1520547660 2018.03.08 22:21 1.07246000 1.07239000 1.07237000 1.07246000 1.07231505 0.00007329 47 1520547720 2018.03.08 22:22 1.07241000 1.07241000 1.07238000 1.07248000 1.07232409 0.00006647 95 1520547780 2018.03.08 22:23 1.07242000 1.07262000 1.07240000 1.07263000 1.07235227 0.00008432 91 1520547840 2018.03.08 22:24 1.07262000 1.07246000 1.07242000 1.07269000 1.07236253 0.00008389 90 1520547900 2018.03.08 22:25 1.07246000 1.07251000 1.07243000 1.07254000 1.07237658 0.00008793 89 1520547960 2018.03.08 22:26 1.07250000 1.07263000 1.07248000 1.07263000 1.07240071 0.00010303 53 1520548020 2018.03.08 22:27 1.07263000 1.07270000 1.07258000 1.07275000 1.07242922 0.00012403 82 1520548080 2018.03.08 22:28 1.07271000 1.07276000 1.07271000 1.07281000 1.07246072 0.00014618 62 1520548140 2018.03.08 22:29 1.07277000 1.07281000 1.07277000 1.07290000 1.07249398 0.00016723 74 1520548200 2018.03.08 22:30 1.07281000 1.07272000 1.07269000 1.07284000 1.07251551 0.00017345 111 1520548260 2018.03.08 22:31 1.07275000 1.07266000 1.07264000 1.07276000 1.07252927 0.00017270 95 1520548320 2018.03.08 22:32 1.07268000 1.07266000 1.07265000 1.07275000 1.07254172 0.00016442 95 1520548380 2018.03.08 22:33 1.07266000 1.07264000 1.07259000 1.07277000 1.07255108 0.00015774 121 1520548440 2018.03.08 22:34 1.07266000 1.07262000 1.07258000 1.07276000 1.07255764 0.00014673 80 1520548500 2018.03.08 22:35 1.07262000 1.07261000 1.07251000 1.07270000 1.07256263 0.00013628 220 1520548560 2018.03.08 22:36 1.07263000 1.07270000 1.07263000 1.07278000 1.07257571 0.00012933 66 1520548620 2018.03.08 22:37 1.07270000 1.07265000 1.07264000 1.07277000 1.07258279 0.00012276 96 1520548680 2018.03.08 22:38 1.07267000 1.07263000 1.07263000 1.07275000 1.07258728 0.00011697 88 1520548740 2018.03.08 22:39 1.07263000 1.07262000 1.07260000 1.07270000 1.07259040 0.00011244 68 1520548800 2018.03.08 22:40 1.07262000 1.07263000 1.07262000 1.07275000 1.07259417 0.00010793 80 1520548860 2018.03.08 22:41 1.07262000 1.07251000 1.07249000 1.07265000 1.07258616 0.00010256 118 1520548920 2018.03.08 22:42 1.07252000 1.07256000 1.07251000 1.07264000 1.07258366 0.00009618 93 1520548980 2018.03.08 22:43 1.07256000 1.07237000 1.07235000 1.07257000 1.07256332 0.00011602 132 1520549040 2018.03.08 22:44 1.07237000 1.07226000 1.07226000 1.07241000 1.07253443 0.00014562 56 1520549100 2018.03.08 22:45 1.07226000 1.07239000 1.07225000 1.07249000 1.07252067 0.00015617 106 1520549160 2018.03.08 22:46 1.07240000 1.07233000 1.07223000 1.07240000 1.07250251 0.00016885 73 1520549220 2018.03.08 22:47 1.07232000 1.07236000 1.07230000 1.07240000 1.07248894 0.00017238 73 1520549280 2018.03.08 22:48 1.07235000 1.07248000 1.07235000 1.07253000 1.07248809 0.00016177 87 1520549340 2018.03.08 22:49 1.07248000 1.07234000 1.07234000 1.07248000 1.07247399 0.00015382 60 1520549400 2018.03.08 22:50 1.07234000 1.07253000 1.07234000 1.07256000 1.07247932 0.00014230 178 1520549460 2018.03.08 22:51 1.07253000 1.07262000 1.07247000 1.07266000 1.07249272 0.00013620 163 1520549520 2018.03.08 22:52 1.07259000 1.07249000 1.07249000 1.07268000 1.07249246 0.00013101 73 1520549580 2018.03.08 22:53 1.07248000 1.07231000 1.07231000 1.07257000 1.07247508 0.00013535 122 1520549640 2018.03.08 22:54 1.07230000 1.07230000 1.07220000 1.07235000 1.07245841 0.00013927 73 1520549700 2018.03.08 22:55 1.07230000 1.07226000 1.07223000 1.07234000 1.07243951 0.00014456 98 1520549760 2018.03.08 22:56 1.07227000 1.07222000 1.07216000 1.07230000 1.07241861 0.00014316 94 1520549820 2018.03.08 22:57 1.07225000 1.07221000 1.07214000 1.07225000 1.07239874 0.00014312 69 1520549880 2018.03.08 22:58 1.07221000 1.07231000 1.07221000 1.07234000 1.07239029 0.00013558 101 1520549940 2018.03.08 22:59 1.07231000 1.07249000 1.07231000 1.07251000 1.07239978 0.00012718 104 1520550000 2018.03.08 23:00 1.07249000 1.07253000 1.07248000 1.07254000 1.07241219 0.00012117 57 1520550060 2018.03.08 23:01 1.07253000 1.07256000 1.07248000 1.07266000 1.07242626 0.00012629 102 1520550120 2018.03.08 23:02 1.07253000 1.07266000 1.07249000 1.07268000 1.07244852 0.00013931 81 1520550180 2018.03.08 23:03 1.07266000 1.07275000 1.07259000 1.07277000 1.07247724 0.00016157 64 1520550240 2018.03.08 23:04 1.07275000 1.07286000 1.07271000 1.07286000 1.07251369 0.00018544 53 1520550300 2018.03.08 23:05 1.07286000 1.07291000 1.07286000 1.07296000 1.07255143 0.00021388 85 1520550360 2018.03.08 23:06 1.07291000 1.07287000 1.07286000 1.07291000 1.07258177 0.00022853 28 1520550420 2018.03.08 23:07 1.07288000 1.07290000 1.07284000 1.07290000 1.07261208 0.00024267 17 1520550480 2018.03.08 23:08 1.07287000 1.07292000 1.07287000 1.07293000 1.07264141 0.00025911 19 1520550540 2018.03.08 23:09 1.07290000 1.07288000 1.07284000 1.07297000 1.07266413 0.00026229 62 1520550600 2018.03.08 23:10 1.07288000 1.07281000 1.07275000 1.07288000 1.07267802 0.00026670 90 1520550660 2018.03.08 23:11 1.07282000 1.07286000 1.07282000 1.07294000 1.07269535 0.00027468 46 1520550720 2018.03.08 23:12 1.07285000 1.07286000 1.07280000 1.07295000 1.07271103 0.00027784 56 1520550780 2018.03.08 23:13 1.07288000 1.07280000 1.07276000 1.07288000 1.07271951 0.00026587 49 1520550840 2018.03.08 23:14 1.07280000 1.07280000 1.07278000 1.07286000 1.07272717 0.00025097 42 1520550900 2018.03.08 23:15 1.07280000 1.07274000 1.07268000 1.07280000 1.07272839 0.00022838 23 1520550960 2018.03.08 23:16 1.07274000 1.07258000 1.07258000 1.07274000 1.07271426 0.00020039 41 1520551020 2018.03.08 23:17 1.07258000 1.07236000 1.07231000 1.07262000 1.07268052 0.00018818 43 1520551080 2018.03.08 23:18 1.07238000 1.07245000 1.07238000 1.07247000 1.07265857 0.00018395 30 1520551140 2018.03.08 23:19 1.07245000 1.07237000 1.07237000 1.07245000 1.07263109 0.00020225 15 1520551200 2018.03.08 23:20 1.07238000 1.07243000 1.07234000 1.07252000 1.07261193 0.00021478 36 1520551260 2018.03.08 23:21 1.07243000 1.07234000 1.07234000 1.07243000 1.07258604 0.00023519 9 1520551320 2018.03.08 23:22 1.07234000 1.07234000 1.07232000 1.07239000 1.07256260 0.00025211 15 1520551380 2018.03.08 23:23 1.07234000 1.07248000 1.07234000 1.07251000 1.07255474 0.00025302 15 1520551440 2018.03.08 23:24 1.07251000 1.07253000 1.07247000 1.07253000 1.07255238 0.00024474 23 1520551500 2018.03.08 23:25 1.07255000 1.07252000 1.07245000 1.07255000 1.07254930 0.00023264 27 1520551560 2018.03.08 23:26 1.07252000 1.07252000 1.07252000 1.07252000 1.07254651 0.00022237 8 1520551620 2018.03.08 23:27 1.07252000 1.07239000 1.07233000 1.07252000 1.07253160 0.00021497 31 1520551680 2018.03.08 23:28 1.07237000 1.07243000 1.07232000 1.07243000 1.07252193 0.00020027 17 1520551740 2018.03.08 23:29 1.07242000 1.07241000 1.07237000 1.07243000 1.07251127 0.00018724 28 1520551800 2018.03.08 23:30 1.07239000 1.07254000 1.07239000 1.07255000 1.07251400 0.00017465 30 1520551860 2018.03.08 23:31 1.07254000 1.07247000 1.07245000 1.07255000 1.07250981 0.00015704 25 1520551920 2018.03.08 23:32 1.07250000 1.07261000 1.07250000 1.07264000 1.07251935 0.00013859 42 1520551980 2018.03.08 23:33 1.07263000 1.07256000 1.07256000 1.07265000 1.07252322 0.00012476 47 1520552040 2018.03.08 23:34 1.07256000 1.07253000 1.07243000 1.07256000 1.07252387 0.00010860 50 1520552100 2018.03.08 23:35 1.07253000 1.07242000 1.07242000 1.07253000 1.07251398 0.00009440 62 1520552160 2018.03.08 23:36 1.07245000 1.07239000 1.07236000 1.07245000 1.07250217 0.00009054 35 1520552220 2018.03.08 23:37 1.07239000 1.07241000 1.07239000 1.07243000 1.07249339 0.00008304 25 1520552280 2018.03.08 23:38 1.07241000 1.07243000 1.07240000 1.07243000 1.07248735 0.00008116 27 1520552340 2018.03.08 23:39 1.07243000 1.07243000 1.07242000 1.07248000 1.07248189 0.00007605 9 1520552400 2018.03.08 23:40 1.07243000 1.07246000 1.07243000 1.07250000 1.07247981 0.00007475 11 1520552460 2018.03.08 23:41 1.07247000 1.07249000 1.07247000 1.07249000 1.07248078 0.00006811 3 1520552520 2018.03.08 23:42 1.07247000 1.07245000 1.07244000 1.07247000 1.07247785 0.00006051 7 1520552580 2018.03.08 23:43 1.07245000 1.07249000 1.07245000 1.07250000 1.07247900 0.00006066 7 1520552640 2018.03.08 23:44 1.07250000 1.07248000 1.07248000 1.07251000 1.07247910 0.00005959 9 1520552700 2018.03.08 23:45 1.07249000 1.07265000 1.07249000 1.07266000 1.07249538 0.00007230 28 1520552760 2018.03.08 23:46 1.07263000 1.07265000 1.07258000 1.07265000 1.07251010 0.00008325 11 1520552820 2018.03.08 23:47 1.07265000 1.07264000 1.07263000 1.07265000 1.07252247 0.00008677 13 1520552880 2018.03.08 23:48 1.07261000 1.07256000 1.07255000 1.07261000 1.07252605 0.00008556 15 1520552940 2018.03.08 23:49 1.07253000 1.07261000 1.07253000 1.07264000 1.07253404 0.00008523 16 1520553000 2018.03.08 23:50 1.07262000 1.07261000 1.07261000 1.07263000 1.07254128 0.00008860 14 1520553060 2018.03.08 23:51 1.07260000 1.07261000 1.07255000 1.07262000 1.07254782 0.00009001 13 1520553120 2018.03.08 23:52 1.07262000 1.07258000 1.07258000 1.07264000 1.07255089 0.00009014 12 1520553180 2018.03.08 23:53 1.07258000 1.07256000 1.07256000 1.07260000 1.07255175 0.00009041 12 1520553240 2018.03.08 23:54 1.07256000 1.07245000 1.07245000 1.07256000 1.07254206 0.00009010 14 1520553300 2018.03.08 23:55 1.07245000 1.07244000 1.07242000 1.07252000 1.07253234 0.00008689 32 1520553360 2018.03.08 23:56 1.07247000 1.07248000 1.07245000 1.07250000 1.07252736 0.00008133 22 1520553420 2018.03.08 23:57 1.07246000 1.07248000 1.07246000 1.07248000 1.07252285 0.00007785 5 1520553480 2018.03.08 23:58 1.07246000 1.07258000 1.07246000 1.07266000 1.07252829 0.00007543 28 1520553600 2018.03.09 00:00 1.07135000 1.07145000 1.07127000 1.07255000 1.07242560 0.00025535 17 1520553660 2018.03.09 00:01 1.07153000 1.07207000 1.07137000 1.07207000 1.07239173 0.00027456 20 1520553720 2018.03.09 00:02 1.07211000 1.07222000 1.07201000 1.07222000 1.07237537 0.00028044 8 1520553780 2018.03.09 00:03 1.07232000 1.07217000 1.07213000 1.07232000 1.07235582 0.00028870 8 1520553840 2018.03.09 00:04 1.07202000 1.07206000 1.07202000 1.07211000 1.07232764 0.00030182 8 1520553900 2018.03.09 00:05 1.07207000 1.07206000 1.07206000 1.07207000 1.07230215 0.00031253 2 1520553960 2018.03.09 00:06 1.07207000 1.07206000 1.07206000 1.07207000 1.07227909 0.00031318 5 1520554020 2018.03.09 00:07 1.07207000 1.07205000 1.07204000 1.07207000 1.07225727 0.00031117 4 1520554080 2018.03.09 00:08 1.07207000 1.07207000 1.07205000 1.07207000 1.07223944 0.00030562 4 1520554140 2018.03.09 00:09 1.07206000 1.07206000 1.07205000 1.07206000 1.07222235 0.00030277 4 1520554200 2018.03.09 00:10 1.07206000 1.07205000 1.07203000 1.07209000 1.07220593 0.00029496 14 1520554260 2018.03.09 00:11 1.07205000 1.07207000 1.07200000 1.07207000 1.07219299 0.00028375 12 1520554320 2018.03.09 00:12 1.07198000 1.07198000 1.07198000 1.07198000 1.07217270 0.00027324 1 1520554380 2018.03.09 00:13 1.07191000 1.07232000 1.07185000 1.07232000 1.07218673 0.00025948 10 1520554440 2018.03.09 00:14 1.07233000 1.07232000 1.07232000 1.07233000 1.07219942 0.00024857 2 1520554500 2018.03.09 00:15 1.07232000 1.07236000 1.07232000 1.07236000 1.07221472 0.00024728 6 1520554560 2018.03.09 00:16 1.07236000 1.07238000 1.07236000 1.07238000 1.07223046 0.00024861 4 1520554620 2018.03.09 00:17 1.07237000 1.07257000 1.07221000 1.07257000 1.07226280 0.00026358 19 1520554680 2018.03.09 00:18 1.07257000 1.07265000 1.07257000 1.07265000 1.07229967 0.00028682 8 1520554740 2018.03.09 00:19 1.07265000 1.07282000 1.07265000 1.07282000 1.07234923 0.00032442 12 1520554800 2018.03.09 00:20 1.07276000 1.07274000 1.07274000 1.07281000 1.07238644 0.00028447 9 1520554860 2018.03.09 00:21 1.07274000 1.07221000 1.07221000 1.07274000 1.07236964 0.00027119 17 1520554920 2018.03.09 00:22 1.07221000 1.07218000 1.07218000 1.07224000 1.07235158 0.00026561 8 1520554980 2018.03.09 00:23 1.07218000 1.07216000 1.07210000 1.07229000 1.07233333 0.00026014 12 1520555040 2018.03.09 00:24 1.07216000 1.07217000 1.07210000 1.07220000 1.07231778 0.00025171 15 1520555100 2018.03.09 00:25 1.07217000 1.07211000 1.07211000 1.07230000 1.07229799 0.00024608 14 1520555160 2018.03.09 00:26 1.07211000 1.07211000 1.07211000 1.07211000 1.07228009 0.00024243 5 1520555220 2018.03.09 00:27 1.07211000 1.07211000 1.07211000 1.07211000 1.07226389 0.00023994 4 1520555280 2018.03.09 00:28 1.07211000 1.07223000 1.07211000 1.07223000 1.07226066 0.00023636 6 1520555340 2018.03.09 00:29 1.07227000 1.07235000 1.07227000 1.07245000 1.07226917 0.00023183 11 1520555400 2018.03.09 00:30 1.07239000 1.07238000 1.07231000 1.07251000 1.07227972 0.00022625 57 1520555460 2018.03.09 00:31 1.07239000 1.07238000 1.07230000 1.07252000 1.07228927 0.00022065 125 1520555520 2018.03.09 00:32 1.07238000 1.07241000 1.07233000 1.07242000 1.07230077 0.00020837 16 1520555580 2018.03.09 00:33 1.07235000 1.07244000 1.07235000 1.07244000 1.07231403 0.00020768 15 1520555640 2018.03.09 00:34 1.07246000 1.07246000 1.07245000 1.07247000 1.07232793 0.00020756 28 1520555700 2018.03.09 00:35 1.07247000 1.07258000 1.07247000 1.07258000 1.07235194 0.00021135 7 1520555760 2018.03.09 00:36 1.07258000 1.07257000 1.07257000 1.07258000 1.07237271 0.00021497 5 1520555820 2018.03.09 00:37 1.07257000 1.07258000 1.07257000 1.07258000 1.07239245 0.00021549 6 1520555880 2018.03.09 00:38 1.07255000 1.07254000 1.07247000 1.07255000 1.07240650 0.00021178 5 1520555940 2018.03.09 00:39 1.07254000 1.07262000 1.07244000 1.07262000 1.07242683 0.00020155 30 1520556000 2018.03.09 00:40 1.07262000 1.07261000 1.07249000 1.07262000 1.07244428 0.00020008 17 1520556060 2018.03.09 00:41 1.07263000 1.07256000 1.07249000 1.07263000 1.07245530 0.00019888 19 1520556120 2018.03.09 00:42 1.07256000 1.07271000 1.07256000 1.07273000 1.07247956 0.00020514 23 1520556180 2018.03.09 00:43 1.07271000 1.07264000 1.07264000 1.07274000 1.07249484 0.00020018 38 1520556240 2018.03.09 00:44 1.07265000 1.07266000 1.07262000 1.07272000 1.07251057 0.00019427 24 1520556300 2018.03.09 00:45 1.07269000 1.07273000 1.07269000 1.07284000 1.07253147 0.00018356 18 1520556360 2018.03.09 00:46 1.07270000 1.07270000 1.07268000 1.07273000 1.07254752 0.00016457 13 1520556420 2018.03.09 00:47 1.07273000 1.07260000 1.07260000 1.07273000 1.07255251 0.00013332 7 1520556480 2018.03.09 00:48 1.07262000 1.07258000 1.07258000 1.07273000 1.07255513 0.00011227 24 1520556540 2018.03.09 00:49 1.07259000 1.07255000 1.07255000 1.07264000 1.07255464 0.00010253 34 1520556600 2018.03.09 00:50 1.07255000 1.07247000 1.07245000 1.07260000 1.07254658 0.00009823 17 1520556660 2018.03.09 00:51 1.07249000 1.07249000 1.07247000 1.07251000 1.07254119 0.00009358 15 1520556720 2018.03.09 00:52 1.07249000 1.07256000 1.07248000 1.07260000 1.07254298 0.00008815 24 1520556780 2018.03.09 00:53 1.07258000 1.07257000 1.07254000 1.07260000 1.07254556 0.00008394 24 1520556840 2018.03.09 00:54 1.07257000 1.07258000 1.07252000 1.07260000 1.07254884 0.00008016 26 1520556900 2018.03.09 00:55 1.07254000 1.07264000 1.07254000 1.07266000 1.07255752 0.00007755 20 1520556960 2018.03.09 00:56 1.07266000 1.07258000 1.07254000 1.07266000 1.07255966 0.00007656 41 1520557020 2018.03.09 00:57 1.07257000 1.07239000 1.07228000 1.07259000 1.07254350 0.00009214 88 1520557080 2018.03.09 00:58 1.07238000 1.07222000 1.07212000 1.07239000 1.07251269 0.00012841 148 1520557140 2018.03.09 00:59 1.07221000 1.07200000 1.07199000 1.07224000 1.07246387 0.00018521 113 1520557200 2018.03.09 01:00 1.07200000 1.07196000 1.07196000 1.07207000 1.07241588 0.00022937 131 1520557260 2018.03.09 01:01 1.07197000 1.07197000 1.07193000 1.07204000 1.07237341 0.00026222 212 1520557320 2018.03.09 01:02 1.07197000 1.07216000 1.07196000 1.07228000 1.07235309 0.00026268 187 1520557380 2018.03.09 01:03 1.07216000 1.07217000 1.07205000 1.07224000 1.07233565 0.00026365 69 1520557440 2018.03.09 01:04 1.07219000 1.07232000 1.07212000 1.07232000 1.07233416 0.00025396 77 1520557500 2018.03.09 01:05 1.07230000 1.07218000 1.07216000 1.07233000 1.07231948 0.00024401 51 1520557560 2018.03.09 01:06 1.07220000 1.07227000 1.07214000 1.07229000 1.07231477 0.00022991 33 1520557620 2018.03.09 01:07 1.07228000 1.07243000 1.07227000 1.07243000 1.07232574 0.00022068 30 1520557680 2018.03.09 01:08 1.07243000 1.07239000 1.07234000 1.07247000 1.07233186 0.00021325 31 1520557740 2018.03.09 01:09 1.07243000 1.07246000 1.07240000 1.07254000 1.07234406 0.00020942 45 1520557800 2018.03.09 01:10 1.07246000 1.07247000 1.07246000 1.07253000 1.07235606 0.00020997 36 1520557860 2018.03.09 01:11 1.07250000 1.07257000 1.07249000 1.07267000 1.07237643 0.00021532 55 1520557920 2018.03.09 01:12 1.07260000 1.07263000 1.07253000 1.07266000 1.07240058 0.00022327 60 1520557980 2018.03.09 01:13 1.07262000 1.07258000 1.07253000 1.07265000 1.07241767 0.00022825 39 1520558040 2018.03.09 01:14 1.07256000 1.07251000 1.07245000 1.07257000 1.07242646 0.00022926 35 1520558100 2018.03.09 01:15 1.07250000 1.07250000 1.07248000 1.07254000 1.07243347 0.00022768 29 1520558160 2018.03.09 01:16 1.07253000 1.07250000 1.07247000 1.07253000 1.07243980 0.00022867 26 1520558220 2018.03.09 01:17 1.07249000 1.07260000 1.07247000 1.07265000 1.07245506 0.00023788 38 1520558280 2018.03.09 01:18 1.07260000 1.07255000 1.07252000 1.07260000 1.07246410 0.00023677 21 1520558340 2018.03.09 01:19 1.07255000 1.07252000 1.07252000 1.07255000 1.07246943 0.00021516 12 1520558400 2018.03.09 01:20 1.07252000 1.07259000 1.07252000 1.07265000 1.07248091 0.00018801 40 1520558460 2018.03.09 01:21 1.07258000 1.07255000 1.07255000 1.07258000 1.07248749 0.00015172 15 1520558520 2018.03.09 01:22 1.07255000 1.07257000 1.07254000 1.07258000 1.07249535 0.00013551 6 1520558580 2018.03.09 01:23 1.07258000 1.07264000 1.07258000 1.07264000 1.07250912 0.00012006 11 1520558640 2018.03.09 01:24 1.07266000 1.07259000 1.07259000 1.07267000 1.07251683 0.00011435 21 1520558700 2018.03.09 01:25 1.07259000 1.07256000 1.07256000 1.07261000 1.07252094 0.00008633 9 1520558760 2018.03.09 01:26 1.07256000 1.07238000 1.07238000 1.07268000 1.07250752 0.00007555 30 1520558820 2018.03.09 01:27 1.07239000 1.07260000 1.07239000 1.07261000 1.07251632 0.00007332 33 1520558880 2018.03.09 01:28 1.07262000 1.07254000 1.07250000 1.07262000 1.07251858 0.00006693 27 1520558940 2018.03.09 01:29 1.07256000 1.07250000 1.07249000 1.07258000 1.07251681 0.00006656 19 1520559000 2018.03.09 01:30 1.07253000 1.07262000 1.07253000 1.07262000 1.07252664 0.00006480 13 1520559060 2018.03.09 01:31 1.07262000 1.07254000 1.07254000 1.07268000 1.07252791 0.00006362 30 1520559120 2018.03.09 01:32 1.07256000 1.07277000 1.07256000 1.07284000 1.07255097 0.00007407 46 1520559180 2018.03.09 01:33 1.07278000 1.07295000 1.07270000 1.07295000 1.07258897 0.00011278 48 1520559240 2018.03.09 01:34 1.07296000 1.07304000 1.07296000 1.07308000 1.07263192 0.00015167 75 1520559300 2018.03.09 01:35 1.07301000 1.07291000 1.07289000 1.07301000 1.07265841 0.00016436 48 1520559360 2018.03.09 01:36 1.07292000 1.07263000 1.07255000 1.07293000 1.07265570 0.00016021 44 1520559420 2018.03.09 01:37 1.07264000 1.07294000 1.07261000 1.07299000 1.07268278 0.00017499 78 1520559480 2018.03.09 01:38 1.07295000 1.07291000 1.07291000 1.07302000 1.07270442 0.00018290 26 1520559540 2018.03.09 01:39 1.07290000 1.07294000 1.07288000 1.07295000 1.07272685 0.00018906 45 1520559600 2018.03.09 01:40 1.07295000 1.07294000 1.07293000 1.07299000 1.07274715 0.00019580 34 1520559660 2018.03.09 01:41 1.07293000 1.07292000 1.07291000 1.07299000 1.07276362 0.00019724 45 1520559720 2018.03.09 01:42 1.07293000 1.07294000 1.07292000 1.07295000 1.07278041 0.00019890 18 1520559780 2018.03.09 01:43 1.07295000 1.07290000 1.07289000 1.07296000 1.07279180 0.00019994 19 1520559840 2018.03.09 01:44 1.07290000 1.07286000 1.07279000 1.07291000 1.07279830 0.00019622 24 1520559900 2018.03.09 01:45 1.07286000 1.07299000 1.07286000 1.07305000 1.07281656 0.00019520 44 1520559960 2018.03.09 01:46 1.07300000 1.07310000 1.07293000 1.07317000 1.07284355 0.00018098 73 1520560020 2018.03.09 01:47 1.07317000 1.07315000 1.07308000 1.07317000 1.07287274 0.00018627 45 1520560080 2018.03.09 01:48 1.07316000 1.07314000 1.07314000 1.07319000 1.07289819 0.00018106 32 1520560140 2018.03.09 01:49 1.07312000 1.07309000 1.07308000 1.07313000 1.07291646 0.00016263 36 1520560200 2018.03.09 01:50 1.07309000 1.07300000 1.07300000 1.07311000 1.07292441 0.00014901 38 1520560260 2018.03.09 01:51 1.07300000 1.07303000 1.07300000 1.07309000 1.07293447 0.00012169 45 1520560320 2018.03.09 01:52 1.07304000 1.07311000 1.07293000 1.07312000 1.07295119 0.00011806 56 1520560380 2018.03.09 01:53 1.07311000 1.07302000 1.07299000 1.07311000 1.07295774 0.00011776 89 1520560440 2018.03.09 01:54 1.07302000 1.07292000 1.07290000 1.07302000 1.07295415 0.00011711 21 1520560500 2018.03.09 01:55 1.07292000 1.07283000 1.07283000 1.07292000 1.07294232 0.00012188 23 1520560560 2018.03.09 01:56 1.07283000 1.07296000 1.07283000 1.07296000 1.07294401 0.00009927 43 1520560620 2018.03.09 01:57 1.07295000 1.07305000 1.07295000 1.07311000 1.07295410 0.00009792 40 1520560680 2018.03.09 01:58 1.07305000 1.07302000 1.07302000 1.07305000 1.07296038 0.00009606 12 1520560740 2018.03.09 01:59 1.07302000 1.07310000 1.07301000 1.07310000 1.07297367 0.00009598 18 1520560800 2018.03.09 02:00 1.07310000 1.07314000 1.07291000 1.07317000 1.07298951 0.00009761 69 1520560860 2018.03.09 02:01 1.07314000 1.07324000 1.07309000 1.07324000 1.07301337 0.00010528 78 1520560920 2018.03.09 02:02 1.07323000 1.07321000 1.07321000 1.07341000 1.07303210 0.00010950 74 1520560980 2018.03.09 02:03 1.07321000 1.07288000 1.07288000 1.07324000 1.07301761 0.00011301 58 1520561040 2018.03.09 02:04 1.07288000 1.07289000 1.07286000 1.07295000 1.07300546 0.00011454 71 1520561100 2018.03.09 02:05 1.07289000 1.07296000 1.07286000 1.07297000 1.07300113 0.00011639 71 1520561160 2018.03.09 02:06 1.07296000 1.07302000 1.07291000 1.07302000 1.07300293 0.00011378 51 1520561220 2018.03.09 02:07 1.07301000 1.07302000 1.07299000 1.07305000 1.07300455 0.00010858 20 1520561280 2018.03.09 02:08 1.07304000 1.07303000 1.07299000 1.07306000 1.07300698 0.00010395 33 1520561340 2018.03.09 02:09 1.07303000 1.07309000 1.07302000 1.07311000 1.07301488 0.00010280 42 1520561400 2018.03.09 02:10 1.07309000 1.07311000 1.07303000 1.07312000 1.07302394 0.00010387 26 1520561460 2018.03.09 02:11 1.07312000 1.07321000 1.07311000 1.07321000 1.07304166 0.00011066 37 1520561520 2018.03.09 02:12 1.07322000 1.07327000 1.07317000 1.07331000 1.07306341 0.00012163 90 1520561580 2018.03.09 02:13 1.07327000 1.07307000 1.07307000 1.07333000 1.07306404 0.00012132 75 1520561640 2018.03.09 02:14 1.07307000 1.07311000 1.07292000 1.07311000 1.07306841 0.00011763 91 1520561700 2018.03.09 02:15 1.07312000 1.07324000 1.07312000 1.07339000 1.07308475 0.00011101 91 1520561760 2018.03.09 02:16 1.07321000 1.07296000 1.07293000 1.07322000 1.07307287 0.00011124 77 1520561820 2018.03.09 02:17 1.07299000 1.07293000 1.07283000 1.07302000 1.07305927 0.00011667 75 1520561880 2018.03.09 02:18 1.07293000 1.07268000 1.07267000 1.07298000 1.07302315 0.00014812 89 1520561940 2018.03.09 02:19 1.07268000 1.07275000 1.07260000 1.07280000 1.07299713 0.00016418 108 1520562000 2018.03.09 02:20 1.07275000 1.07269000 1.07261000 1.07278000 1.07296788 0.00018091 95 1520562060 2018.03.09 02:21 1.07271000 1.07281000 1.07271000 1.07283000 1.07295285 0.00017708 45 1520562120 2018.03.09 02:22 1.07280000 1.07296000 1.07279000 1.07296000 1.07295353 0.00016737 55 1520562180 2018.03.09 02:23 1.07297000 1.07291000 1.07289000 1.07300000 1.07294938 0.00016769 46 1520562240 2018.03.09 02:24 1.07289000 1.07294000 1.07286000 1.07296000 1.07294849 0.00016738 31 1520562300 2018.03.09 02:25 1.07293000 1.07286000 1.07280000 1.07293000 1.07294006 0.00017045 41 1520562360 2018.03.09 02:26 1.07285000 1.07283000 1.07278000 1.07291000 1.07292958 0.00017364 33 1520562420 2018.03.09 02:27 1.07282000 1.07299000 1.07281000 1.07299000 1.07293533 0.00017167 54 1520562480 2018.03.09 02:28 1.07299000 1.07295000 1.07289000 1.07308000 1.07293673 0.00017013 64 1520562540 2018.03.09 02:29 1.07294000 1.07288000 1.07285000 1.07295000 1.07293133 0.00016788 28 1520562600 2018.03.09 02:30 1.07286000 1.07264000 1.07264000 1.07300000 1.07290358 0.00017818 106 1520562660 2018.03.09 02:31 1.07262000 1.07267000 1.07260000 1.07277000 1.07288134 0.00017444 77 1520562720 2018.03.09 02:32 1.07266000 1.07271000 1.07264000 1.07275000 1.07286502 0.00015663 36 1520562780 2018.03.09 02:33 1.07271000 1.07274000 1.07269000 1.07275000 1.07285311 0.00015263 26 1520562840 2018.03.09 02:34 1.07273000 1.07270000 1.07265000 1.07273000 1.07283853 0.00014511 35 1520562900 2018.03.09 02:35 1.07271000 1.07256000 1.07251000 1.07280000 1.07281200 0.00012634 61 1520562960 2018.03.09 02:36 1.07252000 1.07254000 1.07249000 1.07254000 1.07278610 0.00013395 14 1520563020 2018.03.09 02:37 1.07254000 1.07256000 1.07242000 1.07256000 1.07276456 0.00013845 51 1520563080 2018.03.09 02:38 1.07257000 1.07256000 1.07248000 1.07258000 1.07274508 0.00014561 48 1520563140 2018.03.09 02:39 1.07260000 1.07248000 1.07248000 1.07260000 1.07271984 0.00015984 27 1520563200 2018.03.09 02:40 1.07248000 1.07229000 1.07228000 1.07250000 1.07267890 0.00019279 38 1520563260 2018.03.09 02:41 1.07229000 1.07242000 1.07225000 1.07242000 1.07265424 0.00020440 58 1520563320 2018.03.09 02:42 1.07246000 1.07252000 1.07244000 1.07252000 1.07264146 0.00019753 33 1520563380 2018.03.09 02:43 1.07253000 1.07255000 1.07252000 1.07255000 1.07263275 0.00019078 5 1520563440 2018.03.09 02:44 1.07252000 1.07236000 1.07234000 1.07252000 1.07260677 0.00019098 17 1520563500 2018.03.09 02:45 1.07237000 1.07246000 1.07233000 1.07248000 1.07259279 0.00018688 56 1520563560 2018.03.09 02:46 1.07245000 1.07237000 1.07236000 1.07251000 1.07257157 0.00018773 57 1520563620 2018.03.09 02:47 1.07239000 1.07242000 1.07239000 1.07254000 1.07255714 0.00016664 91 1520563680 2018.03.09 02:48 1.07242000 1.07230000 1.07230000 1.07242000 1.07253265 0.00015148 35 1520563740 2018.03.09 02:49 1.07229000 1.07229000 1.07228000 1.07234000 1.07250954 0.00013859 30 1520563800 2018.03.09 02:50 1.07229000 1.07232000 1.07229000 1.07240000 1.07249149 0.00014075 34 1520563860 2018.03.09 02:51 1.07232000 1.07226000 1.07226000 1.07238000 1.07246944 0.00014302 57 1520563920 2018.03.09 02:52 1.07226000 1.07242000 1.07226000 1.07242000 1.07246473 0.00013259 46 1520563980 2018.03.09 02:53 1.07241000 1.07234000 1.07234000 1.07250000 1.07245285 0.00011844 100 1520564040 2018.03.09 02:54 1.07234000 1.07251000 1.07234000 1.07251000 1.07245830 0.00010702 118 1520564100 2018.03.09 02:55 1.07251000 1.07240000 1.07234000 1.07258000 1.07245274 0.00010342 145 1520564160 2018.03.09 02:56 1.07242000 1.07253000 1.07235000 1.07257000 1.07246010 0.00010573 79 1520564220 2018.03.09 02:57 1.07252000 1.07235000 1.07233000 1.07256000 1.07244962 0.00010145 75 1520564280 2018.03.09 02:58 1.07233000 1.07233000 1.07223000 1.07236000 1.07243822 0.00009647 66 1520564340 2018.03.09 02:59 1.07233000 1.07225000 1.07225000 1.07242000 1.07242030 0.00009688 91 1520564400 2018.03.09 03:00 1.07225000 1.07228000 1.07216000 1.07234000 1.07240694 0.00009343 180 1520564460 2018.03.09 03:01 1.07228000 1.07249000 1.07228000 1.07251000 1.07241485 0.00009714 113 1520564520 2018.03.09 03:02 1.07249000 1.07241000 1.07240000 1.07253000 1.07241439 0.00009410 65 1520564580 2018.03.09 03:03 1.07239000 1.07242000 1.07234000 1.07249000 1.07241492 0.00008932 139 1520564640 2018.03.09 03:04 1.07242000 1.07231000 1.07231000 1.07247000 1.07240493 0.00008741 55 1520564700 2018.03.09 03:05 1.07231000 1.07228000 1.07223000 1.07236000 1.07239303 0.00008624 134 1520564760 2018.03.09 03:06 1.07228000 1.07222000 1.07222000 1.07232000 1.07237655 0.00008930 82 1520564820 2018.03.09 03:07 1.07222000 1.07226000 1.07214000 1.07231000 1.07236545 0.00008978 146 1520564880 2018.03.09 03:08 1.07224000 1.07265000 1.07224000 1.07266000 1.07239255 0.00011225 176 1520564940 2018.03.09 03:09 1.07265000 1.07258000 1.07255000 1.07269000 1.07241040 0.00012074 77 1520565000 2018.03.09 03:10 1.07258000 1.07261000 1.07252000 1.07266000 1.07242941 0.00013080 131 1520565060 2018.03.09 03:11 1.07260000 1.07264000 1.07248000 1.07266000 1.07244947 0.00013752 88 1520565120 2018.03.09 03:12 1.07264000 1.07265000 1.07256000 1.07269000 1.07246857 0.00014886 81 1520565180 2018.03.09 03:13 1.07265000 1.07257000 1.07257000 1.07267000 1.07247823 0.00015017 50 1520565240 2018.03.09 03:14 1.07256000 1.07240000 1.07240000 1.07265000 1.07247078 0.00014888 86 1520565300 2018.03.09 03:15 1.07240000 1.07244000 1.07235000 1.07251000 1.07246785 0.00014749 117 1520565360 2018.03.09 03:16 1.07244000 1.07254000 1.07244000 1.07263000 1.07247472 0.00014944 153 1520565420 2018.03.09 03:17 1.07256000 1.07254000 1.07247000 1.07262000 1.07248093 0.00014898 75 1520565480 2018.03.09 03:18 1.07252000 1.07260000 1.07248000 1.07267000 1.07249227 0.00014978 80 1520565540 2018.03.09 03:19 1.07260000 1.07273000 1.07260000 1.07281000 1.07251491 0.00015280 101 1520565600 2018.03.09 03:20 1.07272000 1.07275000 1.07264000 1.07279000 1.07253730 0.00015595 91 1520565660 2018.03.09 03:21 1.07275000 1.07286000 1.07273000 1.07290000 1.07256804 0.00017675 67 1520565720 2018.03.09 03:22 1.07288000 1.07296000 1.07288000 1.07297000 1.07260537 0.00020094 68 1520565780 2018.03.09 03:23 1.07296000 1.07297000 1.07291000 1.07303000 1.07264009 0.00022003 76 1520565840 2018.03.09 03:24 1.07297000 1.07268000 1.07268000 1.07298000 1.07264389 0.00020830 60 1520565900 2018.03.09 03:25 1.07268000 1.07274000 1.07266000 1.07278000 1.07265305 0.00019432 88 1520565960 2018.03.09 03:26 1.07273000 1.07282000 1.07263000 1.07283000 1.07266895 0.00017362 53 1520566020 2018.03.09 03:27 1.07282000 1.07282000 1.07276000 1.07284000 1.07268333 0.00015127 32 1520566080 2018.03.09 03:28 1.07284000 1.07274000 1.07274000 1.07284000 1.07268873 0.00015176 27 1520566140 2018.03.09 03:29 1.07275000 1.07273000 1.07270000 1.07278000 1.07269266 0.00015012 39 1520566200 2018.03.09 03:30 1.07273000 1.07280000 1.07263000 1.07293000 1.07270288 0.00015081 97 1520566260 2018.03.09 03:31 1.07279000 1.07246000 1.07229000 1.07279000 1.07267975 0.00015948 101 1520566320 2018.03.09 03:32 1.07247000 1.07278000 1.07247000 1.07282000 1.07268930 0.00016020 72 1520566380 2018.03.09 03:33 1.07278000 1.07277000 1.07259000 1.07285000 1.07269698 0.00015835 76 1520566440 2018.03.09 03:34 1.07277000 1.07251000 1.07249000 1.07278000 1.07267918 0.00015252 142 1520566500 2018.03.09 03:35 1.07249000 1.07282000 1.07246000 1.07299000 1.07269259 0.00014207 187 1520566560 2018.03.09 03:36 1.07284000 1.07296000 1.07284000 1.07304000 1.07271806 0.00014219 97 1520566620 2018.03.09 03:37 1.07298000 1.07292000 1.07283000 1.07299000 1.07273729 0.00013786 59 1520566680 2018.03.09 03:38 1.07286000 1.07284000 1.07272000 1.07289000 1.07274707 0.00013339 90 1520566740 2018.03.09 03:39 1.07284000 1.07296000 1.07263000 1.07296000 1.07276735 0.00013613 78 1520566800 2018.03.09 03:40 1.07294000 1.07301000 1.07286000 1.07305000 1.07279046 0.00014191 74 1520566860 2018.03.09 03:41 1.07302000 1.07295000 1.07290000 1.07316000 1.07280565 0.00014404 113 1520566920 2018.03.09 03:42 1.07294000 1.07329000 1.07291000 1.07329000 1.07285178 0.00017693 126 1520566980 2018.03.09 03:43 1.07330000 1.07339000 1.07325000 1.07341000 1.07290304 0.00021898 55 1520567040 2018.03.09 03:44 1.07338000 1.07342000 1.07336000 1.07342000 1.07295228 0.00025076 31 1520567100 2018.03.09 03:45 1.07340000 1.07330000 1.07309000 1.07343000 1.07298539 0.00026509 146 1520567160 2018.03.09 03:46 1.07330000 1.07307000 1.07304000 1.07330000 1.07299345 0.00026508 94 1520567220 2018.03.09 03:47 1.07309000 1.07313000 1.07304000 1.07313000 1.07300645 0.00026681 58 1520567280 2018.03.09 03:48 1.07313000 1.07304000 1.07295000 1.07313000 1.07300965 0.00026080 67 1520567340 2018.03.09 03:49 1.07304000 1.07290000 1.07290000 1.07309000 1.07299921 0.00025280 132 1520567400 2018.03.09 03:50 1.07294000 1.07311000 1.07294000 1.07312000 1.07300976 0.00025104 35 1520567460 2018.03.09 03:51 1.07311000 1.07305000 1.07303000 1.07320000 1.07301359 0.00021908 86 1520567520 2018.03.09 03:52 1.07305000 1.07304000 1.07297000 1.07305000 1.07301611 0.00021274 40 1520567580 2018.03.09 03:53 1.07304000 1.07306000 1.07299000 1.07313000 1.07302029 0.00020532 56 1520567640 2018.03.09 03:54 1.07306000 1.07311000 1.07297000 1.07311000 1.07302883 0.00016967 61 1520567700 2018.03.09 03:55 1.07309000 1.07293000 1.07293000 1.07316000 1.07301942 0.00016743 62 1520567760 2018.03.09 03:56 1.07293000 1.07313000 1.07293000 1.07313000 1.07302995 0.00016508 34 1520567820 2018.03.09 03:57 1.07313000 1.07296000 1.07292000 1.07313000 1.07302329 0.00016632 38 1520567880 2018.03.09 03:58 1.07296000 1.07287000 1.07284000 1.07296000 1.07300869 0.00017088 41 1520567940 2018.03.09 03:59 1.07287000 1.07279000 1.07276000 1.07287000 1.07298786 0.00018648 50 1520568000 2018.03.09 04:00 1.07279000 1.07285000 1.07275000 1.07285000 1.07297473 0.00019498 66 1520568060 2018.03.09 04:01 1.07287000 1.07283000 1.07283000 1.07291000 1.07296095 0.00020413 52 1520568120 2018.03.09 04:02 1.07282000 1.07273000 1.07273000 1.07282000 1.07293895 0.00020661 45 1520568180 2018.03.09 04:03 1.07273000 1.07280000 1.07268000 1.07290000 1.07292572 0.00018823 71 1520568240 2018.03.09 04:04 1.07280000 1.07284000 1.07272000 1.07286000 1.07291756 0.00015648 48 1520568300 2018.03.09 04:05 1.07285000 1.07291000 1.07285000 1.07305000 1.07291684 0.00013127 69 1520568360 2018.03.09 04:06 1.07292000 1.07282000 1.07282000 1.07294000 1.07290761 0.00013089 56 1520568420 2018.03.09 04:07 1.07282000 1.07279000 1.07279000 1.07292000 1.07289641 0.00012623 116 1520568480 2018.03.09 04:08 1.07277000 1.07271000 1.07260000 1.07277000 1.07287866 0.00013225 45 1520568540 2018.03.09 04:09 1.07271000 1.07279000 1.07270000 1.07280000 1.07287021 0.00013563 38 1520568600 2018.03.09 04:10 1.07279000 1.07295000 1.07278000 1.07303000 1.07287781 0.00012439 84 1520568660 2018.03.09 04:11 1.07295000 1.07292000 1.07290000 1.07299000 1.07288183 0.00011826 44 1520568720 2018.03.09 04:12 1.07292000 1.07268000 1.07266000 1.07295000 1.07286261 0.00012174 122 1520568780 2018.03.09 04:13 1.07269000 1.07278000 1.07269000 1.07286000 1.07285474 0.00011501 54 1520568840 2018.03.09 04:14 1.07277000 1.07269000 1.07269000 1.07279000 1.07283905 0.00010518 59 1520568900 2018.03.09 04:15 1.07269000 1.07296000 1.07266000 1.07296000 1.07285057 0.00010720 62 1520568960 2018.03.09 04:16 1.07295000 1.07281000 1.07281000 1.07295000 1.07284671 0.00008648 32 1520569020 2018.03.09 04:17 1.07282000 1.07311000 1.07282000 1.07312000 1.07287178 0.00010815 68 1520569080 2018.03.09 04:18 1.07310000 1.07281000 1.07280000 1.07310000 1.07286590 0.00010682 67 1520569140 2018.03.09 04:19 1.07280000 1.07277000 1.07265000 1.07280000 1.07285677 0.00010471 70 1520569200 2018.03.09 04:20 1.07274000 1.07281000 1.07273000 1.07286000 1.07285231 0.00010399 49 1520569260 2018.03.09 04:21 1.07281000 1.07288000 1.07276000 1.07291000 1.07285495 0.00010470 84 1520569320 2018.03.09 04:22 1.07289000 1.07282000 1.07282000 1.07289000 1.07285162 0.00010052 22 1520569380 2018.03.09 04:23 1.07282000 1.07286000 1.07278000 1.07290000 1.07285242 0.00010000 83 1520569440 2018.03.09 04:24 1.07284000 1.07279000 1.07278000 1.07286000 1.07284647 0.00009996 75 1520569500 2018.03.09 04:25 1.07279000 1.07271000 1.07263000 1.07280000 1.07283348 0.00010139 63 1520569560 2018.03.09 04:26 1.07272000 1.07267000 1.07266000 1.07276000 1.07281791 0.00010626 42 1520569620 2018.03.09 04:27 1.07267000 1.07262000 1.07262000 1.07270000 1.07279906 0.00011469 42 1520569680 2018.03.09 04:28 1.07263000 1.07271000 1.07262000 1.07271000 1.07279058 0.00011559 49 1520569740 2018.03.09 04:29 1.07271000 1.07265000 1.07263000 1.07274000 1.07277719 0.00012157 67 1520569800 2018.03.09 04:30 1.07265000 1.07260000 1.07260000 1.07276000 1.07276031 0.00012378 115 1520569860 2018.03.09 04:31 1.07260000 1.07247000 1.07243000 1.07261000 1.07273266 0.00013787 56 1520569920 2018.03.09 04:32 1.07247000 1.07241000 1.07236000 1.07248000 1.07270193 0.00016084 50 1520569980 2018.03.09 04:33 1.07242000 1.07246000 1.07242000 1.07249000 1.07267889 0.00017418 25 1520570040 2018.03.09 04:34 1.07246000 1.07238000 1.07236000 1.07246000 1.07265043 0.00019407 74 1520570100 2018.03.09 04:35 1.07238000 1.07236000 1.07227000 1.07243000 1.07262277 0.00019942 31 1520570160 2018.03.09 04:36 1.07237000 1.07236000 1.07236000 1.07238000 1.07259774 0.00020996 26 1520570220 2018.03.09 04:37 1.07236000 1.07231000 1.07223000 1.07243000 1.07257034 0.00019290 63 1520570280 2018.03.09 04:38 1.07229000 1.07230000 1.07223000 1.07233000 1.07254459 0.00020007 51 1520570340 2018.03.09 04:39 1.07229000 1.07221000 1.07221000 1.07229000 1.07251273 0.00021367 16 1520570400 2018.03.09 04:40 1.07220000 1.07237000 1.07216000 1.07237000 1.07249913 0.00020826 30 1520570460 2018.03.09 04:41 1.07237000 1.07222000 1.07220000 1.07238000 1.07247255 0.00020375 35 1520570520 2018.03.09 04:42 1.07222000 1.07221000 1.07220000 1.07223000 1.07244754 0.00020024 13 1520570580 2018.03.09 04:43 1.07218000 1.07206000 1.07206000 1.07218000 1.07241064 0.00020041 25 1520570640 2018.03.09 04:44 1.07206000 1.07211000 1.07201000 1.07211000 1.07238200 0.00019555 25 1520570700 2018.03.09 04:45 1.07211000 1.07210000 1.07198000 1.07211000 1.07235515 0.00019339 27 1520570760 2018.03.09 04:46 1.07210000 1.07217000 1.07208000 1.07223000 1.07233751 0.00018554 32 1520570820 2018.03.09 04:47 1.07217000 1.07210000 1.07210000 1.07218000 1.07231489 0.00018259 25 1520570880 2018.03.09 04:48 1.07207000 1.07205000 1.07193000 1.07212000 1.07228966 0.00016933 44 1520570940 2018.03.09 04:49 1.07202000 1.07196000 1.07189000 1.07204000 1.07225827 0.00016361 47 1520571000 2018.03.09 04:50 1.07196000 1.07199000 1.07193000 1.07203000 1.07223272 0.00015407 29 1520571060 2018.03.09 04:51 1.07199000 1.07198000 1.07198000 1.07199000 1.07220865 0.00015292 10 1520571120 2018.03.09 04:52 1.07197000 1.07188000 1.07188000 1.07197000 1.07217735 0.00016088 23 1520571180 2018.03.09 04:53 1.07187000 1.07177000 1.07177000 1.07187000 1.07213855 0.00017070 19 1520571240 2018.03.09 04:54 1.07177000 1.07146000 1.07146000 1.07177000 1.07207393 0.00021965 70 1520571300 2018.03.09 04:55 1.07145000 1.07151000 1.07140000 1.07151000 1.07202022 0.00024701 35 1520571360 2018.03.09 04:56 1.07151000 1.07165000 1.07151000 1.07165000 1.07198496 0.00025171 24 1520571420 2018.03.09 04:57 1.07165000 1.07158000 1.07156000 1.07167000 1.07194640 0.00026017 41 1520571480 2018.03.09 04:58 1.07159000 1.07162000 1.07159000 1.07162000 1.07191531 0.00026068 15 1520571540 2018.03.09 04:59 1.07163000 1.07164000 1.07163000 1.07174000 1.07188909 0.00026156 34 1520571600 2018.03.09 05:00 1.07164000 1.07154000 1.07153000 1.07168000 1.07185584 0.00025188 47 1520571660 2018.03.09 05:01 1.07155000 1.07154000 1.07154000 1.07160000 1.07182576 0.00024923 19 1520571720 2018.03.09 05:02 1.07153000 1.07158000 1.07153000 1.07159000 1.07180236 0.00024036 21 1520571780 2018.03.09 05:03 1.07157000 1.07162000 1.07156000 1.07163000 1.07178499 0.00023680 33 1520571840 2018.03.09 05:04 1.07163000 1.07167000 1.07163000 1.07168000 1.07177404 0.00022640 23 1520571900 2018.03.09 05:05 1.07167000 1.07171000 1.07167000 1.07177000 1.07176794 0.00021426 42 1520571960 2018.03.09 05:06 1.07171000 1.07172000 1.07170000 1.07174000 1.07176337 0.00019390 33 1520572020 2018.03.09 05:07 1.07174000 1.07173000 1.07173000 1.07181000 1.07176020 0.00017793 60 1520572080 2018.03.09 05:08 1.07173000 1.07188000 1.07173000 1.07197000 1.07177161 0.00017218 93 1520572140 2018.03.09 05:09 1.07188000 1.07189000 1.07175000 1.07189000 1.07178288 0.00017424 171 1520572200 2018.03.09 05:10 1.07189000 1.07153000 1.07153000 1.07197000 1.07175880 0.00016370 99 1520572260 2018.03.09 05:11 1.07151000 1.07145000 1.07144000 1.07155000 1.07172939 0.00015328 100 1520572320 2018.03.09 05:12 1.07144000 1.07136000 1.07136000 1.07144000 1.07169421 0.00015133 53 1520572380 2018.03.09 05:13 1.07136000 1.07147000 1.07135000 1.07158000 1.07167285 0.00014792 37 1520572440 2018.03.09 05:14 1.07147000 1.07138000 1.07135000 1.07147000 1.07164496 0.00014426 25 1520572500 2018.03.09 05:15 1.07138000 1.07153000 1.07132000 1.07154000 1.07163402 0.00014070 99 1520572560 2018.03.09 05:16 1.07153000 1.07159000 1.07150000 1.07160000 1.07162982 0.00014009 44 1520572620 2018.03.09 05:17 1.07159000 1.07158000 1.07158000 1.07164000 1.07162508 0.00013921 46 1520572680 2018.03.09 05:18 1.07159000 1.07152000 1.07152000 1.07163000 1.07161507 0.00013949 55 1520572740 2018.03.09 05:19 1.07152000 1.07149000 1.07147000 1.07152000 1.07160316 0.00014046 48 1520572800 2018.03.09 05:20 1.07149000 1.07159000 1.07149000 1.07163000 1.07160191 0.00013968 46 1520572860 2018.03.09 05:21 1.07159000 1.07168000 1.07155000 1.07168000 1.07160934 0.00014046 59 1520572920 2018.03.09 05:22 1.07166000 1.07147000 1.07143000 1.07166000 1.07159607 0.00014283 49 1520572980 2018.03.09 05:23 1.07145000 1.07140000 1.07136000 1.07146000 1.07157740 0.00014872 41 1520573040 2018.03.09 05:24 1.07140000 1.07144000 1.07140000 1.07146000 1.07156431 0.00015041 17 1520573100 2018.03.09 05:25 1.07145000 1.07147000 1.07145000 1.07158000 1.07155533 0.00014827 32 1520573160 2018.03.09 05:26 1.07148000 1.07148000 1.07145000 1.07156000 1.07154816 0.00014435 66 1520573220 2018.03.09 05:27 1.07148000 1.07152000 1.07148000 1.07152000 1.07154548 0.00013843 27 1520573280 2018.03.09 05:28 1.07154000 1.07152000 1.07150000 1.07160000 1.07154305 0.00011608 47 1520573340 2018.03.09 05:29 1.07153000 1.07158000 1.07152000 1.07164000 1.07154657 0.00008844 42 1520573400 2018.03.09 05:30 1.07158000 1.07163000 1.07157000 1.07169000 1.07155451 0.00009402 48 1520573460 2018.03.09 05:31 1.07162000 1.07143000 1.07143000 1.07162000 1.07154266 0.00008983 30 1520573520 2018.03.09 05:32 1.07142000 1.07134000 1.07134000 1.07143000 1.07152336 0.00008599 24 1520573580 2018.03.09 05:33 1.07136000 1.07165000 1.07130000 1.07169000 1.07153542 0.00009172 67 1520573640 2018.03.09 05:34 1.07163000 1.07160000 1.07158000 1.07166000 1.07154157 0.00008702 49 1520573700 2018.03.09 05:35 1.07161000 1.07169000 1.07161000 1.07171000 1.07155570 0.00009537 75 1520573760 2018.03.09 05:36 1.07169000 1.07156000 1.07151000 1.07169000 1.07155611 0.00009517 103 1520573820 2018.03.09 05:37 1.07156000 1.07153000 1.07150000 1.07164000 1.07155363 0.00009453 156 1520573880 2018.03.09 05:38 1.07153000 1.07156000 1.07153000 1.07162000 1.07155423 0.00009439 44 1520573940 2018.03.09 05:39 1.07157000 1.07151000 1.07148000 1.07158000 1.07155002 0.00009293 44 1520574000 2018.03.09 05:40 1.07151000 1.07154000 1.07150000 1.07154000 1.07154907 0.00009232 28 1520574060 2018.03.09 05:41 1.07153000 1.07138000 1.07136000 1.07153000 1.07153296 0.00009087 42 1520574120 2018.03.09 05:42 1.07138000 1.07136000 1.07131000 1.07138000 1.07151649 0.00009515 38 1520574180 2018.03.09 05:43 1.07136000 1.07128000 1.07128000 1.07138000 1.07149397 0.00010533 73 1520574240 2018.03.09 05:44 1.07128000 1.07129000 1.07124000 1.07132000 1.07147454 0.00011612 62 1520574300 2018.03.09 05:45 1.07130000 1.07126000 1.07123000 1.07130000 1.07145411 0.00012904 32 1520574360 2018.03.09 05:46 1.07126000 1.07121000 1.07117000 1.07126000 1.07143086 0.00014480 35 1520574420 2018.03.09 05:47 1.07121000 1.07118000 1.07118000 1.07132000 1.07140697 0.00015951 46 1520574480 2018.03.09 05:48 1.07118000 1.07108000 1.07108000 1.07119000 1.07137583 0.00018094 31 1520574540 2018.03.09 05:49 1.07108000 1.07105000 1.07105000 1.07113000 1.07134480 0.00019705 37 1520574600 2018.03.09 05:50 1.07105000 1.07100000 1.07099000 1.07106000 1.07131196 0.00020921 33 1520574660 2018.03.09 05:51 1.07100000 1.07093000 1.07093000 1.07102000 1.07127558 0.00023336 28 1520574720 2018.03.09 05:52 1.07093000 1.07103000 1.07093000 1.07109000 1.07125219 0.00024611 43 1520574780 2018.03.09 05:53 1.07103000 1.07098000 1.07098000 1.07108000 1.07122627 0.00024406 22 1520574840 2018.03.09 05:54 1.07097000 1.07088000 1.07081000 1.07098000 1.07119329 0.00024943 81 1520574900 2018.03.09 05:55 1.07087000 1.07067000 1.07059000 1.07087000 1.07114346 0.00026100 47 1520574960 2018.03.09 05:56 1.07067000 1.07080000 1.07067000 1.07084000 1.07111075 0.00026181 35 1520575020 2018.03.09 05:57 1.07080000 1.07065000 1.07064000 1.07080000 1.07106687 0.00027232 85 1520575080 2018.03.09 05:58 1.07065000 1.07067000 1.07065000 1.07068000 1.07102907 0.00026993 9 1520575140 2018.03.09 05:59 1.07067000 1.07067000 1.07058000 1.07084000 1.07099487 0.00026465 103 1520575200 2018.03.09 06:00 1.07066000 1.07087000 1.07063000 1.07090000 1.07098298 0.00023771 137 1520575260 2018.03.09 06:01 1.07087000 1.07092000 1.07087000 1.07100000 1.07097698 0.00022121 68 1520575320 2018.03.09 06:02 1.07092000 1.07092000 1.07091000 1.07099000 1.07097155 0.00020416 68 1520575380 2018.03.09 06:03 1.07092000 1.07096000 1.07087000 1.07103000 1.07097045 0.00019206 105 1520575440 2018.03.09 06:04 1.07096000 1.07103000 1.07094000 1.07103000 1.07097612 0.00017989 56 1520575500 2018.03.09 06:05 1.07103000 1.07134000 1.07101000 1.07148000 1.07101078 0.00019626 93 1520575560 2018.03.09 06:06 1.07134000 1.07131000 1.07131000 1.07143000 1.07103928 0.00021320 50 1520575620 2018.03.09 06:07 1.07131000 1.07148000 1.07131000 1.07155000 1.07108125 0.00024985 72 1520575680 2018.03.09 06:08 1.07148000 1.07151000 1.07141000 1.07154000 1.07112208 0.00028508 25 1520575740 2018.03.09 06:09 1.07149000 1.07147000 1.07144000 1.07150000 1.07115522 0.00030976 55 1520575800 2018.03.09 06:10 1.07148000 1.07154000 1.07148000 1.07157000 1.07119186 0.00033550 50 1520575860 2018.03.09 06:11 1.07154000 1.07173000 1.07148000 1.07175000 1.07124312 0.00037226 96 1520575920 2018.03.09 06:12 1.07172000 1.07164000 1.07164000 1.07173000 1.07128091 0.00039532 24 1520575980 2018.03.09 06:13 1.07164000 1.07162000 1.07153000 1.07167000 1.07131321 0.00040991 52 1520576040 2018.03.09 06:14 1.07161000 1.07156000 1.07151000 1.07161000 1.07133671 0.00041118 35 1520576100 2018.03.09 06:15 1.07155000 1.07148000 1.07148000 1.07160000 1.07135036 0.00038930 57 1520576160 2018.03.09 06:16 1.07148000 1.07129000 1.07125000 1.07149000 1.07134461 0.00036780 46 1520576220 2018.03.09 06:17 1.07129000 1.07149000 1.07126000 1.07149000 1.07135846 0.00033813 42 1520576280 2018.03.09 06:18 1.07149000 1.07163000 1.07142000 1.07163000 1.07138432 0.00031116 40 1520576340 2018.03.09 06:19 1.07163000 1.07159000 1.07159000 1.07169000 1.07140391 0.00027278 62 1520576400 2018.03.09 06:20 1.07158000 1.07137000 1.07137000 1.07158000 1.07140068 0.00024527 57 1520576460 2018.03.09 06:21 1.07137000 1.07133000 1.07132000 1.07143000 1.07139395 0.00022156 49 1520576520 2018.03.09 06:22 1.07133000 1.07136000 1.07132000 1.07138000 1.07139071 0.00019545 62 1520576580 2018.03.09 06:23 1.07136000 1.07147000 1.07132000 1.07147000 1.07139826 0.00016798 72 1520576640 2018.03.09 06:24 1.07147000 1.07149000 1.07143000 1.07156000 1.07140700 0.00014289 73 1520576700 2018.03.09 06:25 1.07149000 1.07147000 1.07147000 1.07154000 1.07141300 0.00013934 55 1520576760 2018.03.09 06:26 1.07147000 1.07159000 1.07144000 1.07159000 1.07142986 0.00013273 57 1520576820 2018.03.09 06:27 1.07157000 1.07153000 1.07152000 1.07161000 1.07143940 0.00012881 33 1520576880 2018.03.09 06:28 1.07153000 1.07162000 1.07153000 1.07162000 1.07145660 0.00012538 47 1520576940 2018.03.09 06:29 1.07163000 1.07159000 1.07157000 1.07164000 1.07146930 0.00012314 40 1520577000 2018.03.09 06:30 1.07159000 1.07181000 1.07156000 1.07181000 1.07150175 0.00013281 53 1520577060 2018.03.09 06:31 1.07181000 1.07169000 1.07169000 1.07183000 1.07151968 0.00012680 63 1520577120 2018.03.09 06:32 1.07169000 1.07171000 1.07159000 1.07174000 1.07153780 0.00013021 114 1520577180 2018.03.09 06:33 1.07171000 1.07175000 1.07167000 1.07181000 1.07155801 0.00013838 103 1520577240 2018.03.09 06:34 1.07176000 1.07172000 1.07172000 1.07187000 1.07157344 0.00014483 79 1520577300 2018.03.09 06:35 1.07172000 1.07184000 1.07167000 1.07186000 1.07159883 0.00015832 83 1520577360 2018.03.09 06:36 1.07183000 1.07174000 1.07174000 1.07186000 1.07161227 0.00014739 126 1520577420 2018.03.09 06:37 1.07174000 1.07173000 1.07171000 1.07179000 1.07162348 0.00014845 73 1520577480 2018.03.09 06:38 1.07172000 1.07171000 1.07166000 1.07173000 1.07163172 0.00015091 48 1520577540 2018.03.09 06:39 1.07172000 1.07177000 1.07165000 1.07181000 1.07164489 0.00015578 76 1520577600 2018.03.09 06:40 1.07180000 1.07186000 1.07177000 1.07189000 1.07166538 0.00015318 47 1520577660 2018.03.09 06:41 1.07187000 1.07190000 1.07184000 1.07197000 1.07168772 0.00014491 107 1520577720 2018.03.09 06:42 1.07190000 1.07185000 1.07183000 1.07193000 1.07170318 0.00013058 67 1520577780 2018.03.09 06:43 1.07185000 1.07194000 1.07182000 1.07194000 1.07172573 0.00013073 54 1520577840 2018.03.09 06:44 1.07193000 1.07186000 1.07184000 1.07193000 1.07173852 0.00012314 61 1520577900 2018.03.09 06:45 1.07187000 1.07185000 1.07185000 1.07195000 1.07174914 0.00010948 26 1520577960 2018.03.09 06:46 1.07185000 1.07188000 1.07182000 1.07190000 1.07176160 0.00010618 44 1520578020 2018.03.09 06:47 1.07187000 1.07190000 1.07184000 1.07195000 1.07177478 0.00009529 31 1520578080 2018.03.09 06:48 1.07187000 1.07197000 1.07187000 1.07200000 1.07179337 0.00009521 31 1520578140 2018.03.09 06:49 1.07197000 1.07197000 1.07197000 1.07197000 1.07181020 0.00008866 11 1520578200 2018.03.09 06:50 1.07194000 1.07199000 1.07194000 1.07199000 1.07182732 0.00009508 27 1520578260 2018.03.09 06:51 1.07199000 1.07184000 1.07179000 1.07199000 1.07182853 0.00008988 37 1520578320 2018.03.09 06:52 1.07185000 1.07180000 1.07179000 1.07186000 1.07182581 0.00008664 30 1520578380 2018.03.09 06:53 1.07180000 1.07180000 1.07176000 1.07185000 1.07182335 0.00008577 52 1520578440 2018.03.09 06:54 1.07181000 1.07194000 1.07181000 1.07194000 1.07183446 0.00008294 54 1520578500 2018.03.09 06:55 1.07194000 1.07194000 1.07185000 1.07195000 1.07184451 0.00008356 59 1520578560 2018.03.09 06:56 1.07194000 1.07206000 1.07180000 1.07212000 1.07186504 0.00008834 93 1520578620 2018.03.09 06:57 1.07205000 1.07209000 1.07194000 1.07209000 1.07188646 0.00009249 67 1520578680 2018.03.09 06:58 1.07209000 1.07225000 1.07206000 1.07231000 1.07192108 0.00011079 111 1520578740 2018.03.09 06:59 1.07225000 1.07240000 1.07222000 1.07242000 1.07196669 0.00014708 156 1520578800 2018.03.09 07:00 1.07240000 1.07217000 1.07216000 1.07244000 1.07198606 0.00015290 200 1520578860 2018.03.09 07:01 1.07217000 1.07221000 1.07209000 1.07227000 1.07200738 0.00016123 168 1520578920 2018.03.09 07:02 1.07221000 1.07217000 1.07217000 1.07234000 1.07202287 0.00016279 122 1520578980 2018.03.09 07:03 1.07217000 1.07206000 1.07203000 1.07217000 1.07202641 0.00016232 35 1520579040 2018.03.09 07:04 1.07206000 1.07204000 1.07200000 1.07210000 1.07202770 0.00015811 28 1520579100 2018.03.09 07:05 1.07205000 1.07203000 1.07201000 1.07207000 1.07202792 0.00015304 20 1520579160 2018.03.09 07:06 1.07205000 1.07206000 1.07205000 1.07207000 1.07203098 0.00014949 11 1520579220 2018.03.09 07:07 1.07206000 1.07208000 1.07200000 1.07208000 1.07203565 0.00014668 30 1520579280 2018.03.09 07:08 1.07207000 1.07206000 1.07202000 1.07219000 1.07203796 0.00014587 46 1520579340 2018.03.09 07:09 1.07206000 1.07218000 1.07206000 1.07221000 1.07205149 0.00014725 54 1520579400 2018.03.09 07:10 1.07218000 1.07198000 1.07196000 1.07221000 1.07204468 0.00014793 78 1520579460 2018.03.09 07:11 1.07198000 1.07186000 1.07186000 1.07198000 1.07202709 0.00014936 70 1520579520 2018.03.09 07:12 1.07187000 1.07195000 1.07186000 1.07195000 1.07201975 0.00014373 31 1520579580 2018.03.09 07:13 1.07194000 1.07194000 1.07189000 1.07199000 1.07201216 0.00013941 44 1520579640 2018.03.09 07:14 1.07196000 1.07196000 1.07195000 1.07199000 1.07200719 0.00014126 25 1520579700 2018.03.09 07:15 1.07197000 1.07207000 1.07196000 1.07208000 1.07201317 0.00013813 78 1520579760 2018.03.09 07:16 1.07206000 1.07207000 1.07202000 1.07208000 1.07201858 0.00013572 47 1520579820 2018.03.09 07:17 1.07207000 1.07208000 1.07206000 1.07210000 1.07202443 0.00013289 22 1520579880 2018.03.09 07:18 1.07208000 1.07207000 1.07194000 1.07209000 1.07202877 0.00012176 70 1520579940 2018.03.09 07:19 1.07208000 1.07216000 1.07208000 1.07216000 1.07204127 0.00009039 48 1520580000 2018.03.09 07:20 1.07216000 1.07195000 1.07195000 1.07216000 1.07203258 0.00008927 61 1520580060 2018.03.09 07:21 1.07194000 1.07191000 1.07191000 1.07197000 1.07202090 0.00008553 36 1520580120 2018.03.09 07:22 1.07192000 1.07175000 1.07168000 1.07195000 1.07199510 0.00010065 94 1520580180 2018.03.09 07:23 1.07175000 1.07177000 1.07167000 1.07178000 1.07197367 0.00011428 112 1520580240 2018.03.09 07:24 1.07177000 1.07176000 1.07169000 1.07180000 1.07195332 0.00012640 33 1520580300 2018.03.09 07:25 1.07175000 1.07170000 1.07169000 1.07175000 1.07192919 0.00014206 21 1520580360 2018.03.09 07:26 1.07170000 1.07168000 1.07162000 1.07172000 1.07190546 0.00015471 35 1520580420 2018.03.09 07:27 1.07167000 1.07156000 1.07156000 1.07167000 1.07187256 0.00017497 30 1520580480 2018.03.09 07:28 1.07157000 1.07140000 1.07134000 1.07160000 1.07182755 0.00020885 65 1520580540 2018.03.09 07:29 1.07142000 1.07145000 1.07141000 1.07156000 1.07179159 0.00021839 51 1520580600 2018.03.09 07:30 1.07145000 1.07156000 1.07143000 1.07159000 1.07176954 0.00022559 53 1520580660 2018.03.09 07:31 1.07155000 1.07145000 1.07143000 1.07155000 1.07173911 0.00024310 75 1520580720 2018.03.09 07:32 1.07144000 1.07148000 1.07143000 1.07154000 1.07171443 0.00025155 93 1520580780 2018.03.09 07:33 1.07148000 1.07145000 1.07145000 1.07156000 1.07168925 0.00025954 50 1520580840 2018.03.09 07:34 1.07146000 1.07135000 1.07133000 1.07149000 1.07165694 0.00027084 59 1520580900 2018.03.09 07:35 1.07135000 1.07139000 1.07134000 1.07145000 1.07163151 0.00026683 79 1520580960 2018.03.09 07:36 1.07140000 1.07135000 1.07135000 1.07146000 1.07160470 0.00026073 59 1520581020 2018.03.09 07:37 1.07135000 1.07135000 1.07135000 1.07139000 1.07158045 0.00024819 21 1520581080 2018.03.09 07:38 1.07134000 1.07137000 1.07129000 1.07140000 1.07156040 0.00022955 54 1520581140 2018.03.09 07:39 1.07138000 1.07133000 1.07133000 1.07143000 1.07153846 0.00019344 45 1520581200 2018.03.09 07:40 1.07133000 1.07123000 1.07123000 1.07141000 1.07150908 0.00018211 42 1520581260 2018.03.09 07:41 1.07125000 1.07136000 1.07123000 1.07136000 1.07149488 0.00016066 39 1520581320 2018.03.09 07:42 1.07136000 1.07143000 1.07136000 1.07148000 1.07148870 0.00015004 63 1520581380 2018.03.09 07:43 1.07147000 1.07153000 1.07147000 1.07153000 1.07149264 0.00013744 33 1520581440 2018.03.09 07:44 1.07152000 1.07153000 1.07142000 1.07155000 1.07149620 0.00012538 62 1520581500 2018.03.09 07:45 1.07154000 1.07161000 1.07154000 1.07163000 1.07150703 0.00012475 44 1520581560 2018.03.09 07:46 1.07161000 1.07167000 1.07155000 1.07173000 1.07152256 0.00013281 148 1520581620 2018.03.09 07:47 1.07168000 1.07168000 1.07167000 1.07178000 1.07153755 0.00014578 135 1520581680 2018.03.09 07:48 1.07168000 1.07160000 1.07158000 1.07171000 1.07154350 0.00014655 87 1520581740 2018.03.09 07:49 1.07161000 1.07164000 1.07160000 1.07169000 1.07155269 0.00015159 69 1520581800 2018.03.09 07:50 1.07165000 1.07164000 1.07155000 1.07165000 1.07156100 0.00015738 26 1520581860 2018.03.09 07:51 1.07165000 1.07170000 1.07160000 1.07174000 1.07157424 0.00016528 77 1520581920 2018.03.09 07:52 1.07170000 1.07164000 1.07164000 1.07172000 1.07158050 0.00016779 45 1520581980 2018.03.09 07:53 1.07161000 1.07148000 1.07137000 1.07162000 1.07157093 0.00016200 115 1520582040 2018.03.09 07:54 1.07149000 1.07143000 1.07143000 1.07153000 1.07155751 0.00015172 37 1520582100 2018.03.09 07:55 1.07143000 1.07148000 1.07141000 1.07149000 1.07155013 0.00014546 42 1520582160 2018.03.09 07:56 1.07148000 1.07151000 1.07144000 1.07157000 1.07154631 0.00013765 88 1520582220 2018.03.09 07:57 1.07151000 1.07150000 1.07143000 1.07151000 1.07154190 0.00012999 38 1520582280 2018.03.09 07:58 1.07150000 1.07145000 1.07141000 1.07153000 1.07153314 0.00012478 47 1520582340 2018.03.09 07:59 1.07146000 1.07144000 1.07144000 1.07151000 1.07152427 0.00011798 72 1520582400 2018.03.09 08:00 1.07144000 1.07150000 1.07144000 1.07150000 1.07152196 0.00009850 43 1520582460 2018.03.09 08:01 1.07150000 1.07150000 1.07147000 1.07150000 1.07151987 0.00009234 35 1520582520 2018.03.09 08:02 1.07150000 1.07145000 1.07140000 1.07150000 1.07151322 0.00009381 54 1520582580 2018.03.09 08:03 1.07145000 1.07144000 1.07140000 1.07149000 1.07150624 0.00009766 48 1520582640 2018.03.09 08:04 1.07144000 1.07153000 1.07139000 1.07153000 1.07150851 0.00009680 100 1520582700 2018.03.09 08:05 1.07152000 1.07145000 1.07145000 1.07153000 1.07150293 0.00009680 54 1520582760 2018.03.09 08:06 1.07145000 1.07145000 1.07145000 1.07153000 1.07149789 0.00009147 38 1520582820 2018.03.09 08:07 1.07145000 1.07145000 1.07140000 1.07148000 1.07149333 0.00008361 80 1520582880 2018.03.09 08:08 1.07145000 1.07144000 1.07143000 1.07150000 1.07148825 0.00008197 47 1520582940 2018.03.09 08:09 1.07147000 1.07145000 1.07142000 1.07150000 1.07148461 0.00007559 89 1520583000 2018.03.09 08:10 1.07144000 1.07123000 1.07123000 1.07144000 1.07146036 0.00008899 56 1520583060 2018.03.09 08:11 1.07123000 1.07120000 1.07120000 1.07124000 1.07143556 0.00009267 28 1520583120 2018.03.09 08:12 1.07120000 1.07105000 1.07097000 1.07120000 1.07139884 0.00011936 58 1520583180 2018.03.09 08:13 1.07106000 1.07137000 1.07105000 1.07137000 1.07139610 0.00011858 51 1520583240 2018.03.09 08:14 1.07135000 1.07093000 1.07090000 1.07136000 1.07135171 0.00016243 127 1520583300 2018.03.09 08:15 1.07094000 1.07085000 1.07081000 1.07095000 1.07130393 0.00020291 120 1520583360 2018.03.09 08:16 1.07085000 1.07098000 1.07083000 1.07101000 1.07127308 0.00021689 66 1520583420 2018.03.09 08:17 1.07097000 1.07109000 1.07094000 1.07110000 1.07125564 0.00021868 104 1520583480 2018.03.09 08:18 1.07108000 1.07094000 1.07083000 1.07110000 1.07122558 0.00023174 115 1520583540 2018.03.09 08:19 1.07093000 1.07079000 1.07079000 1.07098000 1.07118409 0.00025497 88 1520583600 2018.03.09 08:20 1.07079000 1.07072000 1.07071000 1.07086000 1.07113990 0.00027481 69 1520583660 2018.03.09 08:21 1.07072000 1.07076000 1.07068000 1.07080000 1.07110371 0.00028347 123 1520583720 2018.03.09 08:22 1.07076000 1.07073000 1.07071000 1.07078000 1.07106812 0.00029218 91 1520583780 2018.03.09 08:23 1.07073000 1.07077000 1.07069000 1.07082000 1.07103973 0.00029330 72 1520583840 2018.03.09 08:24 1.07076000 1.07080000 1.07075000 1.07087000 1.07101690 0.00028089 83 1520583900 2018.03.09 08:25 1.07081000 1.07077000 1.07076000 1.07082000 1.07099338 0.00027228 49 1520583960 2018.03.09 08:26 1.07080000 1.07068000 1.07067000 1.07090000 1.07096354 0.00026440 124 1520584020 2018.03.09 08:27 1.07069000 1.07086000 1.07066000 1.07089000 1.07095368 0.00024259 105 1520584080 2018.03.09 08:28 1.07086000 1.07092000 1.07083000 1.07096000 1.07095047 0.00021686 48 1520584140 2018.03.09 08:29 1.07093000 1.07093000 1.07088000 1.07096000 1.07094852 0.00018562 42 1520584200 2018.03.09 08:30 1.07093000 1.07093000 1.07091000 1.07096000 1.07094676 0.00017422 38 1520584260 2018.03.09 08:31 1.07095000 1.07093000 1.07081000 1.07095000 1.07094516 0.00016426 81 1520584320 2018.03.09 08:32 1.07094000 1.07096000 1.07090000 1.07107000 1.07094657 0.00016314 102 1520584380 2018.03.09 08:33 1.07096000 1.07086000 1.07085000 1.07098000 1.07093833 0.00012909 49 1520584440 2018.03.09 08:34 1.07085000 1.07070000 1.07070000 1.07087000 1.07091563 0.00012625 66 1520584500 2018.03.09 08:35 1.07070000 1.07069000 1.07067000 1.07081000 1.07089414 0.00012451 82 1520584560 2018.03.09 08:36 1.07068000 1.07078000 1.07067000 1.07087000 1.07088327 0.00012050 62 1520584620 2018.03.09 08:37 1.07079000 1.07086000 1.07079000 1.07092000 1.07088106 0.00011014 51 1520584680 2018.03.09 08:38 1.07085000 1.07092000 1.07085000 1.07095000 1.07088476 0.00011186 51 1520584740 2018.03.09 08:39 1.07092000 1.07084000 1.07078000 1.07093000 1.07088050 0.00010787 51 1520584800 2018.03.09 08:40 1.07084000 1.07071000 1.07068000 1.07085000 1.07086426 0.00010049 53 1520584860 2018.03.09 08:41 1.07071000 1.07070000 1.07068000 1.07077000 1.07084862 0.00009834 96 1520584920 2018.03.09 08:42 1.07070000 1.07075000 1.07070000 1.07085000 1.07083923 0.00009469 73 1520584980 2018.03.09 08:43 1.07076000 1.07071000 1.07067000 1.07077000 1.07082692 0.00009548 42 1520585040 2018.03.09 08:44 1.07074000 1.07072000 1.07071000 1.07077000 1.07081674 0.00009712 19 1520585100 2018.03.09 08:45 1.07072000 1.07075000 1.07068000 1.07077000 1.07081038 0.00009747 51 1520585160 2018.03.09 08:46 1.07073000 1.07067000 1.07060000 1.07077000 1.07079701 0.00009895 91 1520585220 2018.03.09 08:47 1.07066000 1.07065000 1.07055000 1.07068000 1.07078301 0.00010452 60 1520585280 2018.03.09 08:48 1.07064000 1.07070000 1.07062000 1.07070000 1.07077510 0.00010233 82 1520585340 2018.03.09 08:49 1.07071000 1.07075000 1.07066000 1.07077000 1.07077271 0.00009658 56 1520585400 2018.03.09 08:50 1.07075000 1.07065000 1.07065000 1.07075000 1.07076103 0.00009381 21 1520585460 2018.03.09 08:51 1.07067000 1.07049000 1.07048000 1.07070000 1.07073521 0.00010383 52 1520585520 2018.03.09 08:52 1.07050000 1.07049000 1.07044000 1.07052000 1.07071186 0.00010523 58 1520585580 2018.03.09 08:53 1.07048000 1.07050000 1.07045000 1.07054000 1.07069168 0.00011049 26 1520585640 2018.03.09 08:54 1.07049000 1.07049000 1.07046000 1.07052000 1.07067248 0.00012076 23 1520585700 2018.03.09 08:55 1.07052000 1.07048000 1.07047000 1.07056000 1.07065414 0.00013057 41 1520585760 2018.03.09 08:56 1.07047000 1.07055000 1.07044000 1.07055000 1.07064423 0.00013112 36 1520585820 2018.03.09 08:57 1.07055000 1.07063000 1.07055000 1.07066000 1.07064287 0.00012212 34 1520585880 2018.03.09 08:58 1.07063000 1.07067000 1.07062000 1.07067000 1.07064545 0.00010538 15 1520585940 2018.03.09 08:59 1.07067000 1.07055000 1.07054000 1.07070000 1.07063636 0.00009736 30 1520586000 2018.03.09 09:00 1.07055000 1.07051000 1.07045000 1.07061000 1.07062433 0.00009884 64 1520586060 2018.03.09 09:01 1.07052000 1.07055000 1.07052000 1.07063000 1.07061725 0.00009823 37 1520586120 2018.03.09 09:02 1.07056000 1.07071000 1.07049000 1.07081000 1.07062608 0.00009688 70 1520586180 2018.03.09 09:03 1.07071000 1.07073000 1.07065000 1.07081000 1.07063598 0.00009975 106 1520586240 2018.03.09 09:04 1.07075000 1.07056000 1.07053000 1.07081000 1.07062874 0.00009735 176 1520586300 2018.03.09 09:05 1.07056000 1.07058000 1.07055000 1.07066000 1.07062410 0.00009259 53 1520586360 2018.03.09 09:06 1.07059000 1.07067000 1.07058000 1.07075000 1.07062847 0.00009403 54 1520586420 2018.03.09 09:07 1.07066000 1.07079000 1.07066000 1.07085000 1.07064386 0.00010564 69 1520586480 2018.03.09 09:08 1.07080000 1.07089000 1.07079000 1.07091000 1.07066730 0.00012678 35 1520586540 2018.03.09 09:09 1.07090000 1.07084000 1.07082000 1.07095000 1.07068375 0.00013844 48 1520586600 2018.03.09 09:10 1.07083000 1.07073000 1.07070000 1.07084000 1.07068815 0.00014068 38 1520586660 2018.03.09 09:11 1.07072000 1.07079000 1.07064000 1.07083000 1.07069785 0.00013951 72 1520586720 2018.03.09 09:12 1.07079000 1.07095000 1.07079000 1.07099000 1.07072187 0.00015149 53 1520586780 2018.03.09 09:13 1.07094000 1.07092000 1.07092000 1.07098000 1.07074074 0.00015622 47 1520586840 2018.03.09 09:14 1.07092000 1.07096000 1.07092000 1.07098000 1.07076162 0.00016024 43 1520586900 2018.03.09 09:15 1.07098000 1.07090000 1.07090000 1.07103000 1.07077480 0.00015438 98 1520586960 2018.03.09 09:16 1.07090000 1.07059000 1.07059000 1.07090000 1.07075720 0.00014699 50 1520587020 2018.03.09 09:17 1.07059000 1.07055000 1.07047000 1.07063000 1.07073746 0.00014814 70 1520587080 2018.03.09 09:18 1.07053000 1.07063000 1.07052000 1.07065000 1.07072723 0.00014847 60 1520587140 2018.03.09 09:19 1.07064000 1.07085000 1.07064000 1.07094000 1.07073892 0.00014553 119 1520587200 2018.03.09 09:20 1.07084000 1.07095000 1.07078000 1.07095000 1.07075902 0.00014306 101 1520587260 2018.03.09 09:21 1.07093000 1.07096000 1.07085000 1.07096000 1.07077817 0.00014128 68 1520587320 2018.03.09 09:22 1.07096000 1.07107000 1.07096000 1.07108000 1.07080596 0.00015425 94 1520587380 2018.03.09 09:23 1.07108000 1.07090000 1.07087000 1.07109000 1.07081492 0.00015512 85 1520587440 2018.03.09 09:24 1.07089000 1.07096000 1.07086000 1.07098000 1.07082873 0.00014767 66 1520587500 2018.03.09 09:25 1.07096000 1.07087000 1.07084000 1.07096000 1.07083266 0.00013688 38 1520587560 2018.03.09 09:26 1.07084000 1.07084000 1.07079000 1.07093000 1.07083336 0.00013190 65 1520587620 2018.03.09 09:27 1.07085000 1.07092000 1.07085000 1.07095000 1.07084161 0.00013196 43 1520587680 2018.03.09 09:28 1.07092000 1.07089000 1.07088000 1.07094000 1.07084622 0.00013163 55 1520587740 2018.03.09 09:29 1.07090000 1.07079000 1.07079000 1.07098000 1.07084087 0.00013252 117 1520587800 2018.03.09 09:30 1.07078000 1.07060000 1.07060000 1.07078000 1.07081793 0.00014332 90 1520587860 2018.03.09 09:31 1.07061000 1.07057000 1.07054000 1.07064000 1.07079432 0.00015770 47 1520587920 2018.03.09 09:32 1.07058000 1.07061000 1.07050000 1.07061000 1.07077676 0.00016261 89 1520587980 2018.03.09 09:33 1.07061000 1.07063000 1.07054000 1.07064000 1.07076278 0.00016551 64 1520588040 2018.03.09 09:34 1.07063000 1.07057000 1.07053000 1.07064000 1.07074442 0.00016843 62 1520588100 2018.03.09 09:35 1.07056000 1.07068000 1.07050000 1.07069000 1.07073829 0.00016654 142 1520588160 2018.03.09 09:36 1.07067000 1.07086000 1.07066000 1.07088000 1.07074988 0.00016257 114 1520588220 2018.03.09 09:37 1.07087000 1.07085000 1.07083000 1.07093000 1.07075941 0.00015514 114 1520588280 2018.03.09 09:38 1.07086000 1.07096000 1.07084000 1.07098000 1.07077852 0.00015305 72 1520588340 2018.03.09 09:39 1.07097000 1.07097000 1.07092000 1.07098000 1.07079675 0.00015405 48 1520588400 2018.03.09 09:40 1.07094000 1.07100000 1.07094000 1.07107000 1.07081611 0.00015461 63 1520588460 2018.03.09 09:41 1.07099000 1.07101000 1.07097000 1.07108000 1.07083458 0.00015706 85 1520588520 2018.03.09 09:42 1.07101000 1.07116000 1.07101000 1.07118000 1.07086557 0.00016826 95 1520588580 2018.03.09 09:43 1.07115000 1.07130000 1.07114000 1.07136000 1.07090694 0.00020131 82 1520588640 2018.03.09 09:44 1.07130000 1.07132000 1.07123000 1.07132000 1.07094628 0.00023102 59 1520588700 2018.03.09 09:45 1.07132000 1.07135000 1.07129000 1.07142000 1.07098473 0.00025831 83 1520588760 2018.03.09 09:46 1.07134000 1.07134000 1.07133000 1.07138000 1.07101857 0.00027854 36 1520588820 2018.03.09 09:47 1.07133000 1.07133000 1.07128000 1.07137000 1.07104823 0.00029583 67 1520588880 2018.03.09 09:48 1.07134000 1.07141000 1.07131000 1.07146000 1.07108268 0.00031575 85 1520588940 2018.03.09 09:49 1.07141000 1.07148000 1.07134000 1.07148000 1.07112052 0.00033316 60 1520589000 2018.03.09 09:50 1.07148000 1.07162000 1.07143000 1.07162000 1.07116809 0.00034467 91 1520589060 2018.03.09 09:51 1.07161000 1.07149000 1.07148000 1.07161000 1.07119875 0.00033376 78 1520589120 2018.03.09 09:52 1.07150000 1.07145000 1.07141000 1.07162000 1.07122268 0.00031726 66 1520589180 2018.03.09 09:53 1.07145000 1.07150000 1.07141000 1.07161000 1.07124909 0.00029959 78 1520589240 2018.03.09 09:54 1.07149000 1.07150000 1.07147000 1.07159000 1.07127299 0.00026716 69 1520589300 2018.03.09 09:55 1.07151000 1.07161000 1.07151000 1.07165000 1.07130508 0.00024564 40 1520589360 2018.03.09 09:56 1.07161000 1.07159000 1.07152000 1.07161000 1.07133222 0.00023421 45 1520589420 2018.03.09 09:57 1.07159000 1.07175000 1.07151000 1.07178000 1.07137201 0.00022708 157 1520589480 2018.03.09 09:58 1.07175000 1.07178000 1.07168000 1.07179000 1.07141086 0.00022559 98 1520589540 2018.03.09 09:59 1.07181000 1.07183000 1.07175000 1.07183000 1.07145078 0.00022169 102 1520589600 2018.03.09 10:00 1.07183000 1.07183000 1.07174000 1.07190000 1.07148690 0.00021257 252 1520589660 2018.03.09 10:01 1.07183000 1.07166000 1.07163000 1.07185000 1.07150338 0.00018617 121 1520589720 2018.03.09 10:02 1.07166000 1.07168000 1.07160000 1.07175000 1.07152020 0.00017129 102 1520589780 2018.03.09 10:03 1.07167000 1.07167000 1.07165000 1.07181000 1.07153447 0.00016469 107 1520589840 2018.03.09 10:04 1.07169000 1.07174000 1.07167000 1.07176000 1.07155404 0.00015973 83 1520589900 2018.03.09 10:05 1.07172000 1.07185000 1.07170000 1.07190000 1.07158223 0.00016033 116 1520589960 2018.03.09 10:06 1.07185000 1.07185000 1.07171000 1.07185000 1.07160773 0.00015659 84 1520590020 2018.03.09 10:07 1.07185000 1.07184000 1.07181000 1.07193000 1.07162985 0.00014728 61 1520590080 2018.03.09 10:08 1.07186000 1.07210000 1.07177000 1.07211000 1.07167463 0.00016388 103 1520590140 2018.03.09 10:09 1.07211000 1.07211000 1.07206000 1.07218000 1.07171609 0.00017942 69 1520590200 2018.03.09 10:10 1.07213000 1.07212000 1.07206000 1.07214000 1.07175456 0.00019735 53 1520590260 2018.03.09 10:11 1.07211000 1.07202000 1.07197000 1.07217000 1.07177984 0.00019654 67 1520590320 2018.03.09 10:12 1.07203000 1.07208000 1.07188000 1.07211000 1.07180843 0.00019247 81 1520590380 2018.03.09 10:13 1.07208000 1.07215000 1.07204000 1.07222000 1.07184096 0.00019301 117 1520590440 2018.03.09 10:14 1.07215000 1.07226000 1.07214000 1.07226000 1.07188087 0.00019753 72 1520590500 2018.03.09 10:15 1.07226000 1.07218000 1.07217000 1.07226000 1.07190936 0.00019821 51 1520590560 2018.03.09 10:16 1.07217000 1.07222000 1.07211000 1.07223000 1.07193894 0.00019574 94 1520590620 2018.03.09 10:17 1.07221000 1.07223000 1.07209000 1.07223000 1.07196666 0.00020091 69 1520590680 2018.03.09 10:18 1.07224000 1.07242000 1.07224000 1.07250000 1.07200984 0.00022040 88 1520590740 2018.03.09 10:19 1.07242000 1.07246000 1.07240000 1.07252000 1.07205271 0.00024032 90 1520590800 2018.03.09 10:20 1.07245000 1.07241000 1.07240000 1.07262000 1.07208674 0.00025066 82 1520590860 2018.03.09 10:21 1.07242000 1.07255000 1.07242000 1.07255000 1.07213086 0.00025592 56 1520590920 2018.03.09 10:22 1.07255000 1.07271000 1.07252000 1.07273000 1.07218601 0.00027055 67 1520590980 2018.03.09 10:23 1.07270000 1.07274000 1.07260000 1.07275000 1.07223877 0.00027628 102 1520591040 2018.03.09 10:24 1.07274000 1.07271000 1.07270000 1.07280000 1.07228365 0.00027560 68 1520591100 2018.03.09 10:25 1.07272000 1.07270000 1.07263000 1.07278000 1.07232330 0.00027577 71 1520591160 2018.03.09 10:26 1.07271000 1.07269000 1.07268000 1.07273000 1.07235823 0.00026828 36 1520591220 2018.03.09 10:27 1.07270000 1.07280000 1.07270000 1.07283000 1.07240030 0.00026075 72 1520591280 2018.03.09 10:28 1.07280000 1.07273000 1.07266000 1.07280000 1.07243170 0.00026270 57 1520591340 2018.03.09 10:29 1.07273000 1.07268000 1.07259000 1.07274000 1.07245535 0.00025873 74 1520591400 2018.03.09 10:30 1.07269000 1.07267000 1.07264000 1.07273000 1.07247579 0.00025184 121 1520591460 2018.03.09 10:31 1.07268000 1.07272000 1.07267000 1.07277000 1.07249905 0.00023490 72 1520591520 2018.03.09 10:32 1.07272000 1.07273000 1.07272000 1.07281000 1.07252104 0.00021871 66 1520591580 2018.03.09 10:33 1.07268000 1.07272000 1.07260000 1.07273000 1.07253999 0.00020388 61 1520591640 2018.03.09 10:34 1.07268000 1.07270000 1.07268000 1.07280000 1.07255523 0.00019411 90 1520591700 2018.03.09 10:35 1.07269000 1.07277000 1.07265000 1.07280000 1.07257569 0.00017549 107 1520591760 2018.03.09 10:36 1.07274000 1.07271000 1.07269000 1.07277000 1.07258848 0.00015436 91 1520591820 2018.03.09 10:37 1.07271000 1.07267000 1.07263000 1.07274000 1.07259624 0.00012890 80 1520591880 2018.03.09 10:38 1.07266000 1.07255000 1.07250000 1.07267000 1.07259184 0.00012588 89 1520591940 2018.03.09 10:39 1.07256000 1.07253000 1.07253000 1.07259000 1.07258595 0.00012719 63 1520592000 2018.03.09 10:40 1.07252000 1.07246000 1.07245000 1.07255000 1.07257395 0.00013323 50 1520592060 2018.03.09 10:41 1.07246000 1.07246000 1.07239000 1.07248000 1.07256310 0.00014362 43 1520592120 2018.03.09 10:42 1.07247000 1.07264000 1.07247000 1.07266000 1.07257042 0.00013545 104 1520592180 2018.03.09 10:43 1.07265000 1.07260000 1.07256000 1.07265000 1.07257324 0.00012823 77 1520592240 2018.03.09 10:44 1.07260000 1.07255000 1.07253000 1.07260000 1.07257103 0.00012609 55 1520592300 2018.03.09 10:45 1.07255000 1.07254000 1.07248000 1.07256000 1.07256807 0.00012477 68 1520592360 2018.03.09 10:46 1.07253000 1.07244000 1.07244000 1.07253000 1.07255588 0.00013186 107 1520592420 2018.03.09 10:47 1.07244000 1.07242000 1.07239000 1.07245000 1.07254293 0.00013045 54 1520592480 2018.03.09 10:48 1.07241000 1.07242000 1.07237000 1.07245000 1.07253123 0.00013218 121 1520592540 2018.03.09 10:49 1.07243000 1.07258000 1.07240000 1.07260000 1.07253587 0.00012619 86 1520592600 2018.03.09 10:50 1.07258000 1.07265000 1.07251000 1.07266000 1.07254674 0.00012063 74 1520592660 2018.03.09 10:51 1.07266000 1.07256000 1.07256000 1.07268000 1.07254800 0.00011386 74 1520592720 2018.03.09 10:52 1.07255000 1.07253000 1.07245000 1.07259000 1.07254629 0.00010686 56 1520592780 2018.03.09 10:53 1.07252000 1.07246000 1.07245000 1.07253000 1.07253807 0.00010300 60 1520592840 2018.03.09 10:54 1.07245000 1.07253000 1.07245000 1.07253000 1.07253730 0.00009657 30 1520592900 2018.03.09 10:55 1.07253000 1.07254000 1.07248000 1.07258000 1.07253756 0.00008134 62 1520592960 2018.03.09 10:56 1.07254000 1.07254000 1.07253000 1.07262000 1.07253779 0.00007163 82 1520593020 2018.03.09 10:57 1.07252000 1.07245000 1.07242000 1.07252000 1.07252943 0.00006676 86 1520593080 2018.03.09 10:58 1.07245000 1.07241000 1.07239000 1.07247000 1.07251806 0.00007044 31 1520593140 2018.03.09 10:59 1.07240000 1.07249000 1.07234000 1.07252000 1.07251538 0.00007054 64 1520593200 2018.03.09 11:00 1.07248000 1.07222000 1.07219000 1.07250000 1.07248725 0.00009589 86 1520593260 2018.03.09 11:01 1.07221000 1.07224000 1.07219000 1.07225000 1.07246370 0.00011368 64 1520593320 2018.03.09 11:02 1.07223000 1.07225000 1.07218000 1.07233000 1.07244335 0.00011985 73 1520593380 2018.03.09 11:03 1.07222000 1.07215000 1.07214000 1.07228000 1.07241541 0.00013604 66 1520593440 2018.03.09 11:04 1.07215000 1.07221000 1.07215000 1.07226000 1.07239585 0.00014396 83 1520593500 2018.03.09 11:05 1.07220000 1.07219000 1.07218000 1.07225000 1.07237625 0.00015133 44 1520593560 2018.03.09 11:06 1.07219000 1.07211000 1.07211000 1.07221000 1.07235089 0.00016722 104 1520593620 2018.03.09 11:07 1.07211000 1.07212000 1.07205000 1.07212000 1.07232890 0.00017962 56 1520593680 2018.03.09 11:08 1.07211000 1.07199000 1.07199000 1.07214000 1.07229662 0.00020175 77 1520593740 2018.03.09 11:09 1.07198000 1.07208000 1.07195000 1.07208000 1.07227599 0.00020269 50 1520593800 2018.03.09 11:10 1.07208000 1.07209000 1.07201000 1.07210000 1.07225828 0.00019305 89 1520593860 2018.03.09 11:11 1.07209000 1.07209000 1.07202000 1.07209000 1.07224225 0.00018770 67 1520593920 2018.03.09 11:12 1.07209000 1.07212000 1.07209000 1.07220000 1.07223061 0.00018022 143 1520593980 2018.03.09 11:13 1.07212000 1.07197000 1.07195000 1.07213000 1.07220579 0.00018521 98 1520594040 2018.03.09 11:14 1.07197000 1.07194000 1.07194000 1.07206000 1.07218048 0.00018284 72 1520594100 2018.03.09 11:15 1.07196000 1.07193000 1.07182000 1.07196000 1.07215662 0.00017501 58 1520594160 2018.03.09 11:16 1.07193000 1.07187000 1.07187000 1.07194000 1.07212932 0.00016599 49 1520594220 2018.03.09 11:17 1.07187000 1.07184000 1.07184000 1.07193000 1.07210177 0.00016307 48 1520594280 2018.03.09 11:18 1.07184000 1.07179000 1.07174000 1.07186000 1.07207208 0.00016297 62 1520594340 2018.03.09 11:19 1.07181000 1.07186000 1.07180000 1.07186000 1.07205188 0.00014040 22 1520594400 2018.03.09 11:20 1.07185000 1.07171000 1.07170000 1.07185000 1.07201932 0.00015367 38 1520594460 2018.03.09 11:21 1.07170000 1.07176000 1.07170000 1.07176000 1.07199462 0.00015611 13 1520594520 2018.03.09 11:22 1.07176000 1.07188000 1.07176000 1.07189000 1.07198371 0.00014723 25 1520594580 2018.03.09 11:23 1.07188000 1.07177000 1.07177000 1.07189000 1.07196335 0.00014923 38 1520594640 2018.03.09 11:24 1.07176000 1.07181000 1.07174000 1.07181000 1.07194875 0.00014182 18 1520594700 2018.03.09 11:25 1.07181000 1.07173000 1.07173000 1.07181000 1.07192791 0.00013768 26 1520594760 2018.03.09 11:26 1.07174000 1.07165000 1.07163000 1.07177000 1.07190145 0.00014277 30 1520594820 2018.03.09 11:27 1.07166000 1.07167000 1.07166000 1.07167000 1.07187940 0.00014178 13 1520594880 2018.03.09 11:28 1.07166000 1.07162000 1.07161000 1.07169000 1.07185470 0.00014986 27 1520594940 2018.03.09 11:29 1.07161000 1.07161000 1.07161000 1.07165000 1.07183139 0.00015021 64 1520595000 2018.03.09 11:30 1.07161000 1.07168000 1.07161000 1.07177000 1.07181698 0.00014177 85 1520595060 2018.03.09 11:31 1.07168000 1.07175000 1.07167000 1.07175000 1.07181060 0.00012804 78 1520595120 2018.03.09 11:32 1.07175000 1.07174000 1.07170000 1.07176000 1.07180387 0.00010713 38 1520595180 2018.03.09 11:33 1.07174000 1.07168000 1.07168000 1.07177000 1.07179208 0.00010038 71 1520595240 2018.03.09 11:34 1.07167000 1.07173000 1.07167000 1.07179000 1.07178616 0.00009359 47 1520595300 2018.03.09 11:35 1.07173000 1.07166000 1.07164000 1.07174000 1.07177415 0.00008699 38 1520595360 2018.03.09 11:36 1.07164000 1.07162000 1.07154000 1.07164000 1.07175947 0.00008459 89 1520595420 2018.03.09 11:37 1.07162000 1.07152000 1.07141000 1.07162000 1.07173666 0.00008975 66 1520595480 2018.03.09 11:38 1.07152000 1.07151000 1.07150000 1.07152000 1.07171507 0.00009632 23 1520595540 2018.03.09 11:39 1.07151000 1.07149000 1.07140000 1.07154000 1.07169364 0.00009846 98 1520595600 2018.03.09 11:40 1.07149000 1.07172000 1.07142000 1.07173000 1.07169615 0.00009895 104 1520595660 2018.03.09 11:41 1.07173000 1.07176000 1.07173000 1.07180000 1.07170223 0.00010012 110 1520595720 2018.03.09 11:42 1.07177000 1.07177000 1.07174000 1.07191000 1.07170868 0.00009525 130 1520595780 2018.03.09 11:43 1.07179000 1.07174000 1.07174000 1.07183000 1.07171167 0.00009569 104 1520595840 2018.03.09 11:44 1.07174000 1.07172000 1.07172000 1.07184000 1.07171246 0.00009352 51 1520595900 2018.03.09 11:45 1.07172000 1.07176000 1.07165000 1.07180000 1.07171699 0.00009617 56 1520595960 2018.03.09 11:46 1.07176000 1.07176000 1.07175000 1.07181000 1.07172108 0.00009733 32 1520596020 2018.03.09 11:47 1.07176000 1.07175000 1.07173000 1.07177000 1.07172384 0.00009808 26 1520596080 2018.03.09 11:48 1.07176000 1.07192000 1.07174000 1.07193000 1.07174252 0.00011158 29 1520596140 2018.03.09 11:49 1.07192000 1.07189000 1.07182000 1.07192000 1.07175657 0.00011753 42 1520596200 2018.03.09 11:50 1.07189000 1.07188000 1.07182000 1.07191000 1.07176832 0.00012375 37 1520596260 2018.03.09 11:51 1.07188000 1.07191000 1.07177000 1.07191000 1.07178181 0.00013271 50 1520596320 2018.03.09 11:52 1.07190000 1.07192000 1.07189000 1.07194000 1.07179498 0.00014097 30 1520596380 2018.03.09 11:53 1.07192000 1.07183000 1.07182000 1.07195000 1.07179831 0.00014011 76 1520596440 2018.03.09 11:54 1.07183000 1.07169000 1.07167000 1.07185000 1.07178800 0.00013750 60 1520596500 2018.03.09 11:55 1.07169000 1.07168000 1.07163000 1.07171000 1.07177771 0.00013353 35 1520596560 2018.03.09 11:56 1.07166000 1.07172000 1.07165000 1.07175000 1.07177221 0.00012824 68 1520596620 2018.03.09 11:57 1.07172000 1.07164000 1.07160000 1.07173000 1.07175962 0.00011754 40 1520596680 2018.03.09 11:58 1.07163000 1.07165000 1.07157000 1.07168000 1.07174918 0.00010685 89 1520596740 2018.03.09 11:59 1.07165000 1.07167000 1.07154000 1.07167000 1.07174164 0.00009342 64 1520596800 2018.03.09 12:00 1.07165000 1.07167000 1.07163000 1.07170000 1.07173482 0.00009668 95 1520596860 2018.03.09 12:01 1.07167000 1.07179000 1.07167000 1.07179000 1.07174007 0.00009563 36 1520596920 2018.03.09 12:02 1.07179000 1.07185000 1.07173000 1.07185000 1.07175054 0.00009564 67 1520596980 2018.03.09 12:03 1.07186000 1.07179000 1.07178000 1.07187000 1.07175430 0.00009515 33 1520597040 2018.03.09 12:04 1.07180000 1.07216000 1.07180000 1.07217000 1.07179294 0.00012432 50 1520597100 2018.03.09 12:05 1.07214000 1.07214000 1.07214000 1.07234000 1.07182599 0.00014500 64 1520597160 2018.03.09 12:06 1.07214000 1.07189000 1.07185000 1.07214000 1.07183209 0.00014525 49 1520597220 2018.03.09 12:07 1.07189000 1.07207000 1.07187000 1.07207000 1.07185475 0.00015439 109 1520597280 2018.03.09 12:08 1.07207000 1.07189000 1.07187000 1.07208000 1.07185810 0.00015434 92 1520597340 2018.03.09 12:09 1.07190000 1.07203000 1.07188000 1.07203000 1.07187447 0.00016122 94 1520597400 2018.03.09 12:10 1.07203000 1.07207000 1.07202000 1.07210000 1.07189310 0.00017044 97 1520597460 2018.03.09 12:11 1.07208000 1.07212000 1.07205000 1.07216000 1.07191471 0.00018263 85 1520597520 2018.03.09 12:12 1.07212000 1.07204000 1.07204000 1.07212000 1.07192664 0.00018804 35 1520597580 2018.03.09 12:13 1.07203000 1.07210000 1.07203000 1.07211000 1.07194315 0.00019522 26 1520597640 2018.03.09 12:14 1.07209000 1.07215000 1.07208000 1.07218000 1.07196285 0.00019722 92 1520597700 2018.03.09 12:15 1.07213000 1.07216000 1.07212000 1.07220000 1.07198163 0.00019602 70 1520597760 2018.03.09 12:16 1.07216000 1.07219000 1.07214000 1.07220000 1.07200147 0.00019668 41 1520597820 2018.03.09 12:17 1.07219000 1.07225000 1.07219000 1.07227000 1.07202514 0.00019138 50 1520597880 2018.03.09 12:18 1.07224000 1.07220000 1.07218000 1.07230000 1.07204179 0.00017847 78 1520597940 2018.03.09 12:19 1.07220000 1.07220000 1.07218000 1.07221000 1.07205686 0.00016289 34 1520598000 2018.03.09 12:20 1.07221000 1.07212000 1.07212000 1.07221000 1.07206287 0.00013871 63 1520598060 2018.03.09 12:21 1.07211000 1.07201000 1.07200000 1.07212000 1.07205784 0.00012558 31 1520598120 2018.03.09 12:22 1.07201000 1.07204000 1.07200000 1.07209000 1.07205614 0.00011708 25 1520598180 2018.03.09 12:23 1.07204000 1.07201000 1.07201000 1.07208000 1.07205175 0.00010299 35 1520598240 2018.03.09 12:24 1.07203000 1.07202000 1.07200000 1.07208000 1.07204872 0.00010140 50 1520598300 2018.03.09 12:25 1.07203000 1.07207000 1.07203000 1.07216000 1.07205075 0.00009878 54 1520598360 2018.03.09 12:26 1.07209000 1.07217000 1.07198000 1.07218000 1.07206211 0.00009105 95 1520598420 2018.03.09 12:27 1.07218000 1.07217000 1.07215000 1.07218000 1.07207238 0.00009047 33 1520598480 2018.03.09 12:28 1.07217000 1.07212000 1.07211000 1.07220000 1.07207692 0.00007935 65 1520598540 2018.03.09 12:29 1.07212000 1.07221000 1.07212000 1.07221000 1.07208959 0.00007820 69 1520598600 2018.03.09 12:30 1.07222000 1.07206000 1.07206000 1.07222000 1.07208677 0.00007951 50 1520598660 2018.03.09 12:31 1.07205000 1.07205000 1.07201000 1.07209000 1.07208327 0.00008099 39 1520598720 2018.03.09 12:32 1.07205000 1.07194000 1.07194000 1.07205000 1.07206963 0.00009199 60 1520598780 2018.03.09 12:33 1.07193000 1.07197000 1.07193000 1.07197000 1.07206014 0.00009840 17 1520598840 2018.03.09 12:34 1.07198000 1.07200000 1.07197000 1.07205000 1.07205441 0.00009963 105 1520598900 2018.03.09 12:35 1.07199000 1.07200000 1.07195000 1.07203000 1.07204923 0.00009956 49 1520598960 2018.03.09 12:36 1.07200000 1.07187000 1.07187000 1.07200000 1.07203216 0.00010800 48 1520599020 2018.03.09 12:37 1.07187000 1.07188000 1.07186000 1.07191000 1.07201767 0.00010647 20 1520599080 2018.03.09 12:38 1.07188000 1.07191000 1.07188000 1.07193000 1.07200741 0.00010410 17 1520599140 2018.03.09 12:39 1.07191000 1.07192000 1.07190000 1.07196000 1.07199909 0.00009879 40 1520599200 2018.03.09 12:40 1.07191000 1.07186000 1.07185000 1.07193000 1.07198584 0.00010280 33 1520599260 2018.03.09 12:41 1.07186000 1.07191000 1.07186000 1.07191000 1.07197862 0.00010589 26 1520599320 2018.03.09 12:42 1.07191000 1.07193000 1.07184000 1.07195000 1.07197399 0.00010674 50 1520599380 2018.03.09 12:43 1.07193000 1.07189000 1.07189000 1.07195000 1.07196599 0.00011010 48 1520599440 2018.03.09 12:44 1.07189000 1.07196000 1.07185000 1.07197000 1.07196542 0.00010959 42 1520599500 2018.03.09 12:45 1.07197000 1.07200000 1.07191000 1.07202000 1.07196871 0.00010661 77 1520599560 2018.03.09 12:46 1.07201000 1.07215000 1.07194000 1.07217000 1.07198598 0.00010269 62 1520599620 2018.03.09 12:47 1.07215000 1.07223000 1.07215000 1.07226000 1.07200922 0.00010975 54 1520599680 2018.03.09 12:48 1.07224000 1.07214000 1.07212000 1.07225000 1.07202167 0.00011322 48 1520599740 2018.03.09 12:49 1.07214000 1.07215000 1.07210000 1.07224000 1.07203390 0.00011300 77 1520599800 2018.03.09 12:50 1.07215000 1.07221000 1.07215000 1.07229000 1.07205067 0.00012552 94 1520599860 2018.03.09 12:51 1.07222000 1.07215000 1.07215000 1.07227000 1.07206013 0.00013126 56 1520599920 2018.03.09 12:52 1.07215000 1.07207000 1.07203000 1.07217000 1.07206107 0.00012887 29 1520599980 2018.03.09 12:53 1.07207000 1.07202000 1.07198000 1.07207000 1.07205716 0.00012615 30 1520600040 2018.03.09 12:54 1.07204000 1.07197000 1.07197000 1.07206000 1.07204886 0.00012423 44 1520600100 2018.03.09 12:55 1.07195000 1.07196000 1.07194000 1.07201000 1.07204039 0.00012290 50 1520600160 2018.03.09 12:56 1.07196000 1.07200000 1.07188000 1.07200000 1.07203655 0.00011644 40 1520600220 2018.03.09 12:57 1.07198000 1.07223000 1.07198000 1.07223000 1.07205497 0.00012114 39 1520600280 2018.03.09 12:58 1.07223000 1.07221000 1.07216000 1.07229000 1.07206974 0.00012348 80 1520600340 2018.03.09 12:59 1.07224000 1.07236000 1.07219000 1.07241000 1.07209738 0.00013817 85 1520600400 2018.03.09 13:00 1.07236000 1.07238000 1.07229000 1.07244000 1.07212430 0.00014514 88 1520600460 2018.03.09 13:01 1.07238000 1.07240000 1.07231000 1.07247000 1.07215055 0.00015316 88 1520600520 2018.03.09 13:02 1.07240000 1.07242000 1.07236000 1.07245000 1.07217621 0.00016000 52 1520600580 2018.03.09 13:03 1.07242000 1.07246000 1.07239000 1.07250000 1.07220324 0.00016250 58 1520600640 2018.03.09 13:04 1.07246000 1.07258000 1.07242000 1.07266000 1.07223912 0.00017817 84 1520600700 2018.03.09 13:05 1.07258000 1.07265000 1.07257000 1.07268000 1.07227825 0.00019754 31 1520600760 2018.03.09 13:06 1.07264000 1.07265000 1.07261000 1.07266000 1.07231366 0.00021798 50 1520600820 2018.03.09 13:07 1.07265000 1.07256000 1.07255000 1.07267000 1.07233712 0.00022891 62 1520600880 2018.03.09 13:08 1.07256000 1.07258000 1.07254000 1.07259000 1.07236025 0.00023587 52 1520600940 2018.03.09 13:09 1.07260000 1.07257000 1.07257000 1.07272000 1.07238023 0.00023994 55 1520601000 2018.03.09 13:10 1.07257000 1.07256000 1.07252000 1.07260000 1.07239735 0.00024381 49 1520601060 2018.03.09 13:11 1.07256000 1.07253000 1.07253000 1.07266000 1.07240998 0.00024170 61 1520601120 2018.03.09 13:12 1.07252000 1.07249000 1.07247000 1.07252000 1.07241760 0.00023128 19 1520601180 2018.03.09 13:13 1.07249000 1.07250000 1.07245000 1.07250000 1.07242545 0.00021498 35 1520601240 2018.03.09 13:14 1.07250000 1.07254000 1.07244000 1.07254000 1.07243636 0.00019101 24 1520601300 2018.03.09 13:15 1.07254000 1.07240000 1.07240000 1.07255000 1.07243290 0.00015918 63 1520601360 2018.03.09 13:16 1.07240000 1.07245000 1.07239000 1.07247000 1.07243453 0.00012587 48 1520601420 2018.03.09 13:17 1.07245000 1.07244000 1.07242000 1.07250000 1.07243505 0.00011705 30 1520601480 2018.03.09 13:18 1.07244000 1.07258000 1.07242000 1.07258000 1.07244885 0.00010236 45 1520601540 2018.03.09 13:19 1.07258000 1.07251000 1.07249000 1.07258000 1.07245468 0.00009779 39 1520601600 2018.03.09 13:20 1.07249000 1.07246000 1.07244000 1.07249000 1.07245518 0.00009603 38 1520601660 2018.03.09 13:21 1.07246000 1.07236000 1.07234000 1.07247000 1.07244612 0.00010335 61 1520601720 2018.03.09 13:22 1.07233000 1.07221000 1.07221000 1.07233000 1.07242363 0.00012862 40 1520601780 2018.03.09 13:23 1.07221000 1.07224000 1.07221000 1.07227000 1.07240614 0.00014455 23 1520601840 2018.03.09 13:24 1.07224000 1.07226000 1.07222000 1.07226000 1.07239222 0.00015039 14 1520601900 2018.03.09 13:25 1.07226000 1.07226000 1.07226000 1.07226000 1.07237963 0.00014823 3 1520601960 2018.03.09 13:26 1.07227000 1.07211000 1.07211000 1.07227000 1.07235395 0.00015882 39 1520602020 2018.03.09 13:27 1.07212000 1.07217000 1.07207000 1.07218000 1.07233643 0.00016462 62 1520602080 2018.03.09 13:28 1.07218000 1.07216000 1.07215000 1.07225000 1.07231963 0.00016665 63 1520602140 2018.03.09 13:29 1.07219000 1.07218000 1.07214000 1.07222000 1.07230633 0.00016475 48 1520602200 2018.03.09 13:30 1.07218000 1.07219000 1.07216000 1.07224000 1.07229525 0.00016043 53 1520602260 2018.03.09 13:31 1.07221000 1.07232000 1.07221000 1.07234000 1.07229761 0.00015099 36 1520602320 2018.03.09 13:32 1.07232000 1.07229000 1.07220000 1.07232000 1.07229688 0.00014492 50 1520602380 2018.03.09 13:33 1.07229000 1.07232000 1.07225000 1.07232000 1.07229909 0.00013732 41 1520602440 2018.03.09 13:34 1.07231000 1.07230000 1.07228000 1.07232000 1.07229917 0.00012631 29 1520602500 2018.03.09 13:35 1.07230000 1.07232000 1.07230000 1.07232000 1.07230116 0.00012426 18 1520602560 2018.03.09 13:36 1.07232000 1.07232000 1.07231000 1.07234000 1.07230295 0.00011983 18 1520602620 2018.03.09 13:37 1.07231000 1.07227000 1.07225000 1.07233000 1.07229981 0.00011581 26 1520602680 2018.03.09 13:38 1.07227000 1.07221000 1.07221000 1.07231000 1.07229126 0.00009749 19 1520602740 2018.03.09 13:39 1.07221000 1.07221000 1.07215000 1.07223000 1.07228352 0.00008359 33 1520602800 2018.03.09 13:40 1.07219000 1.07225000 1.07219000 1.07225000 1.07228033 0.00007257 22 1520602860 2018.03.09 13:41 1.07225000 1.07223000 1.07223000 1.07228000 1.07227553 0.00006871 19 1520602920 2018.03.09 13:42 1.07225000 1.07229000 1.07223000 1.07230000 1.07227691 0.00006785 29 1520602980 2018.03.09 13:43 1.07228000 1.07225000 1.07225000 1.07232000 1.07227435 0.00006646 40 1520603040 2018.03.09 13:44 1.07225000 1.07239000 1.07225000 1.07239000 1.07228536 0.00007543 13 1520603100 2018.03.09 13:45 1.07239000 1.07248000 1.07237000 1.07251000 1.07230390 0.00009340 43 1520603160 2018.03.09 13:46 1.07247000 1.07257000 1.07246000 1.07261000 1.07232924 0.00010924 66 1520603220 2018.03.09 13:47 1.07259000 1.07257000 1.07257000 1.07267000 1.07235217 0.00012311 46 1520603280 2018.03.09 13:48 1.07258000 1.07254000 1.07249000 1.07260000 1.07237006 0.00012793 66 1520603340 2018.03.09 13:49 1.07254000 1.07255000 1.07254000 1.07257000 1.07238720 0.00013184 19 1520603400 2018.03.09 13:50 1.07255000 1.07258000 1.07255000 1.07258000 1.07240556 0.00013610 13 1520603520 2018.03.09 13:52 1.07258000 1.07250000 1.07245000 1.07264000 1.07241455 0.00013888 60 1520603580 2018.03.09 13:53 1.07250000 1.07250000 1.07244000 1.07254000 1.07242269 0.00013951 73 1520603640 2018.03.09 13:54 1.07249000 1.07245000 1.07241000 1.07251000 1.07242529 0.00013841 56 1520603700 2018.03.09 13:55 1.07245000 1.07232000 1.07231000 1.07245000 1.07241526 0.00013535 50 1520603760 2018.03.09 13:56 1.07232000 1.07248000 1.07232000 1.07249000 1.07242143 0.00013537 52 1520603820 2018.03.09 13:57 1.07248000 1.07246000 1.07239000 1.07248000 1.07242510 0.00013424 60 1520603880 2018.03.09 13:58 1.07245000 1.07245000 1.07244000 1.07254000 1.07242747 0.00013002 86 1520603940 2018.03.09 13:59 1.07244000 1.07245000 1.07241000 1.07253000 1.07242962 0.00012074 65 1520604000 2018.03.09 14:00 1.07243000 1.07250000 1.07240000 1.07251000 1.07243632 0.00011096 44 1520604060 2018.03.09 14:01 1.07250000 1.07249000 1.07243000 1.07250000 1.07244143 0.00010286 57 1520604120 2018.03.09 14:02 1.07249000 1.07253000 1.07245000 1.07259000 1.07244987 0.00009149 51 1520604180 2018.03.09 14:03 1.07255000 1.07251000 1.07245000 1.07257000 1.07245560 0.00008353 20 1520604240 2018.03.09 14:04 1.07248000 1.07248000 1.07244000 1.07251000 1.07245792 0.00006884 56 1520604300 2018.03.09 14:05 1.07248000 1.07255000 1.07248000 1.07259000 1.07246669 0.00006562 26 1520604360 2018.03.09 14:06 1.07255000 1.07243000 1.07240000 1.07255000 1.07246320 0.00006766 66 1520604420 2018.03.09 14:07 1.07243000 1.07245000 1.07237000 1.07247000 1.07246194 0.00006391 54 1520604480 2018.03.09 14:08 1.07245000 1.07227000 1.07227000 1.07246000 1.07244366 0.00007833 45 1520604540 2018.03.09 14:09 1.07227000 1.07240000 1.07208000 1.07240000 1.07243950 0.00007735 79 1520604600 2018.03.09 14:10 1.07239000 1.07239000 1.07229000 1.07242000 1.07243479 0.00007553 86 1520604660 2018.03.09 14:11 1.07239000 1.07233000 1.07233000 1.07243000 1.07242481 0.00007445 64 1520604720 2018.03.09 14:12 1.07231000 1.07251000 1.07231000 1.07253000 1.07243292 0.00007295 57 1520604780 2018.03.09 14:13 1.07250000 1.07251000 1.07245000 1.07253000 1.07244026 0.00007229 75 1520604840 2018.03.09 14:14 1.07249000 1.07248000 1.07243000 1.07254000 1.07244405 0.00007242 72 1520604900 2018.03.09 14:15 1.07249000 1.07251000 1.07246000 1.07256000 1.07245033 0.00006741 48 1520604960 2018.03.09 14:16 1.07251000 1.07255000 1.07250000 1.07255000 1.07245982 0.00006968 33 1520605020 2018.03.09 14:17 1.07255000 1.07249000 1.07247000 1.07258000 1.07246269 0.00006990 76 1520605080 2018.03.09 14:18 1.07250000 1.07248000 1.07246000 1.07253000 1.07246434 0.00006990 41 1520605140 2018.03.09 14:19 1.07248000 1.07246000 1.07243000 1.07253000 1.07246393 0.00006984 61 1520605200 2018.03.09 14:20 1.07246000 1.07233000 1.07231000 1.07246000 1.07245117 0.00007556 78 1520605260 2018.03.09 14:21 1.07232000 1.07235000 1.07230000 1.07235000 1.07244154 0.00007890 44 1520605320 2018.03.09 14:22 1.07235000 1.07228000 1.07228000 1.07238000 1.07242615 0.00008524 25 1520605380 2018.03.09 14:23 1.07230000 1.07226000 1.07226000 1.07236000 1.07241033 0.00009233 20 1520605440 2018.03.09 14:24 1.07226000 1.07228000 1.07226000 1.07230000 1.07239792 0.00009703 12 1520605500 2018.03.09 14:25 1.07227000 1.07224000 1.07216000 1.07227000 1.07238288 0.00009896 43 1520605560 2018.03.09 14:26 1.07223000 1.07224000 1.07221000 1.07227000 1.07236927 0.00010533 26 1520605620 2018.03.09 14:27 1.07225000 1.07224000 1.07221000 1.07228000 1.07235696 0.00010964 32 1520605680 2018.03.09 14:28 1.07224000 1.07231000 1.07224000 1.07238000 1.07235249 0.00010953 45 1520605740 2018.03.09 14:29 1.07232000 1.07241000 1.07232000 1.07244000 1.07235796 0.00010840 76 1520605800 2018.03.09 14:30 1.07241000 1.07234000 1.07234000 1.07246000 1.07235625 0.00010860 44 1520605860 2018.03.09 14:31 1.07235000 1.07253000 1.07234000 1.07259000 1.07237280 0.00011147 92 1520605920 2018.03.09 14:32 1.07253000 1.07260000 1.07251000 1.07262000 1.07239444 0.00011660 91 1520605980 2018.03.09 14:33 1.07259000 1.07257000 1.07250000 1.07263000 1.07241116 0.00012102 106 1520606040 2018.03.09 14:34 1.07257000 1.07242000 1.07240000 1.07265000 1.07241200 0.00012017 92 1520606100 2018.03.09 14:35 1.07243000 1.07266000 1.07242000 1.07267000 1.07243562 0.00013441 60 1520606160 2018.03.09 14:36 1.07266000 1.07257000 1.07257000 1.07270000 1.07244842 0.00013897 43 1520606220 2018.03.09 14:37 1.07257000 1.07247000 1.07245000 1.07265000 1.07245047 0.00013945 76 1520606280 2018.03.09 14:38 1.07247000 1.07272000 1.07245000 1.07273000 1.07247614 0.00015989 76 1520606340 2018.03.09 14:39 1.07272000 1.07282000 1.07255000 1.07284000 1.07250889 0.00018822 224 1520606400 2018.03.09 14:40 1.07282000 1.07282000 1.07277000 1.07293000 1.07253852 0.00020652 153 1520606460 2018.03.09 14:41 1.07281000 1.07282000 1.07275000 1.07296000 1.07256533 0.00022066 129 1520606520 2018.03.09 14:42 1.07290000 1.07275000 1.07264000 1.07296000 1.07258292 0.00022093 155 1520606580 2018.03.09 14:43 1.07277000 1.07287000 1.07277000 1.07296000 1.07261026 0.00022614 104 1520606640 2018.03.09 14:44 1.07287000 1.07287000 1.07286000 1.07293000 1.07263499 0.00022800 69 1520606700 2018.03.09 14:45 1.07287000 1.07292000 1.07286000 1.07292000 1.07266214 0.00022587 82 1520606760 2018.03.09 14:46 1.07292000 1.07293000 1.07281000 1.07297000 1.07268765 0.00021882 64 1520606820 2018.03.09 14:47 1.07291000 1.07292000 1.07283000 1.07293000 1.07270978 0.00020496 87 1520606880 2018.03.09 14:48 1.07294000 1.07287000 1.07286000 1.07295000 1.07272504 0.00018978 80 1520606940 2018.03.09 14:49 1.07288000 1.07288000 1.07284000 1.07292000 1.07273979 0.00018082 44 1520607000 2018.03.09 14:50 1.07287000 1.07294000 1.07285000 1.07297000 1.07275886 0.00016364 46 1520607060 2018.03.09 14:51 1.07294000 1.07297000 1.07294000 1.07308000 1.07277897 0.00016237 58 1520607120 2018.03.09 14:52 1.07296000 1.07282000 1.07281000 1.07296000 1.07278288 0.00015764 45 1520607180 2018.03.09 14:53 1.07283000 1.07283000 1.07280000 1.07288000 1.07278737 0.00015040 33 1520607240 2018.03.09 14:54 1.07283000 1.07293000 1.07280000 1.07293000 1.07280095 0.00012734 48 1520607300 2018.03.09 14:55 1.07293000 1.07295000 1.07293000 1.07297000 1.07281515 0.00012494 29 1520607360 2018.03.09 14:56 1.07293000 1.07287000 1.07284000 1.07293000 1.07282037 0.00011151 73 1520607420 2018.03.09 14:57 1.07288000 1.07286000 1.07283000 1.07293000 1.07282414 0.00007765 86 1520607480 2018.03.09 14:58 1.07287000 1.07291000 1.07287000 1.07295000 1.07283232 0.00007106 20 1520607540 2018.03.09 14:59 1.07292000 1.07298000 1.07291000 1.07300000 1.07284639 0.00006953 27 1520607600 2018.03.09 15:00 1.07298000 1.07306000 1.07298000 1.07308000 1.07286673 0.00007359 77 1520607660 2018.03.09 15:01 1.07306000 1.07297000 1.07293000 1.07306000 1.07287656 0.00007200 114 1520607720 2018.03.09 15:02 1.07296000 1.07297000 1.07289000 1.07298000 1.07288546 0.00006478 106 1520607780 2018.03.09 15:03 1.07300000 1.07297000 1.07292000 1.07307000 1.07289351 0.00006352 100 1520607840 2018.03.09 15:04 1.07295000 1.07307000 1.07292000 1.07309000 1.07291032 0.00006772 123 1520607900 2018.03.09 15:05 1.07309000 1.07297000 1.07297000 1.07309000 1.07291601 0.00006730 88 1520607960 2018.03.09 15:06 1.07296000 1.07306000 1.07294000 1.07309000 1.07292972 0.00007131 63 1520608020 2018.03.09 15:07 1.07306000 1.07316000 1.07306000 1.07316000 1.07295165 0.00008507 47 1520608080 2018.03.09 15:08 1.07316000 1.07284000 1.07284000 1.07317000 1.07294102 0.00008726 110 1520608140 2018.03.09 15:09 1.07284000 1.07296000 1.07275000 1.07297000 1.07294283 0.00008603 136 1520608200 2018.03.09 15:10 1.07296000 1.07305000 1.07295000 1.07310000 1.07295303 0.00008791 69 1520608260 2018.03.09 15:11 1.07305000 1.07324000 1.07303000 1.07330000 1.07298036 0.00010705 115 1520608320 2018.03.09 15:12 1.07324000 1.07325000 1.07323000 1.07331000 1.07300604 0.00011712 118 1520608380 2018.03.09 15:13 1.07325000 1.07341000 1.07325000 1.07343000 1.07304451 0.00014292 118 1520608440 2018.03.09 15:14 1.07339000 1.07338000 1.07336000 1.07344000 1.07307647 0.00016214 59 1520608500 2018.03.09 15:15 1.07336000 1.07338000 1.07333000 1.07348000 1.07310537 0.00017726 96 1520608560 2018.03.09 15:16 1.07338000 1.07345000 1.07338000 1.07352000 1.07313820 0.00019031 141 1520608620 2018.03.09 15:17 1.07345000 1.07335000 1.07331000 1.07350000 1.07315837 0.00018887 104 1520608680 2018.03.09 15:18 1.07335000 1.07326000 1.07326000 1.07342000 1.07316805 0.00018323 97 1520608740 2018.03.09 15:19 1.07329000 1.07330000 1.07315000 1.07332000 1.07318061 0.00018210 114 1520608800 2018.03.09 15:20 1.07330000 1.07328000 1.07317000 1.07330000 1.07319008 0.00018247 183 1520608860 2018.03.09 15:21 1.07328000 1.07325000 1.07322000 1.07334000 1.07319579 0.00017663 177 1520608920 2018.03.09 15:22 1.07325000 1.07323000 1.07320000 1.07329000 1.07319904 0.00016952 189 1520608980 2018.03.09 15:23 1.07323000 1.07319000 1.07319000 1.07328000 1.07319818 0.00016164 169 1520609040 2018.03.09 15:24 1.07321000 1.07347000 1.07320000 1.07348000 1.07322407 0.00016833 152 1520609100 2018.03.09 15:25 1.07346000 1.07331000 1.07329000 1.07352000 1.07323225 0.00015895 203 1520609160 2018.03.09 15:26 1.07332000 1.07327000 1.07322000 1.07333000 1.07323585 0.00015404 99 1520609220 2018.03.09 15:27 1.07326000 1.07320000 1.07320000 1.07339000 1.07323243 0.00015374 114 1520609280 2018.03.09 15:28 1.07321000 1.07305000 1.07305000 1.07321000 1.07321506 0.00013784 66 1520609340 2018.03.09 15:29 1.07306000 1.07106000 1.07106000 1.07319000 1.07300982 0.00052075 126 1520609400 2018.03.09 15:30 1.07107000 1.07323000 1.07059000 1.07334000 1.07303079 0.00051663 412 1520609460 2018.03.09 15:31 1.07324000 1.07283000 1.07283000 1.07331000 1.07301166 0.00052149 448 1520609520 2018.03.09 15:32 1.07287000 1.07322000 1.07283000 1.07339000 1.07303151 0.00051570 569 1520609580 2018.03.09 15:33 1.07324000 1.07371000 1.07324000 1.07371000 1.07309612 0.00051763 740 1520609640 2018.03.09 15:34 1.07369000 1.07367000 1.07349000 1.07381000 1.07315078 0.00052307 605 1520609700 2018.03.09 15:35 1.07367000 1.07398000 1.07359000 1.07409000 1.07322975 0.00054897 549 1520609760 2018.03.09 15:36 1.07399000 1.07413000 1.07385000 1.07427000 1.07331549 0.00058603 437 1520609820 2018.03.09 15:37 1.07413000 1.07405000 1.07397000 1.07426000 1.07338544 0.00061610 326 1520609880 2018.03.09 15:38 1.07405000 1.07416000 1.07380000 1.07418000 1.07345921 0.00064998 452 1520609940 2018.03.09 15:39 1.07416000 1.07371000 1.07371000 1.07420000 1.07348310 0.00065585 442 1520610000 2018.03.09 15:40 1.07371000 1.07393000 1.07371000 1.07405000 1.07352566 0.00066966 418 1520610060 2018.03.09 15:41 1.07392000 1.07372000 1.07370000 1.07397000 1.07354417 0.00067179 296 1520610120 2018.03.09 15:42 1.07372000 1.07373000 1.07361000 1.07386000 1.07356186 0.00067262 427 1520610180 2018.03.09 15:43 1.07373000 1.07384000 1.07368000 1.07393000 1.07358835 0.00067475 423 1520610240 2018.03.09 15:44 1.07385000 1.07381000 1.07370000 1.07392000 1.07360946 0.00067973 333 1520610300 2018.03.09 15:45 1.07380000 1.07384000 1.07375000 1.07400000 1.07363142 0.00068205 216 1520610360 2018.03.09 15:46 1.07384000 1.07386000 1.07364000 1.07398000 1.07365319 0.00068255 217 1520610420 2018.03.09 15:47 1.07387000 1.07372000 1.07365000 1.07398000 1.07365955 0.00067604 321 1520610480 2018.03.09 15:48 1.07372000 1.07367000 1.07355000 1.07373000 1.07366055 0.00066226 283 1520610540 2018.03.09 15:49 1.07366000 1.07390000 1.07363000 1.07391000 1.07368335 0.00031688 257 1520610600 2018.03.09 15:50 1.07390000 1.07392000 1.07388000 1.07403000 1.07370589 0.00029923 207 1520610660 2018.03.09 15:51 1.07391000 1.07421000 1.07382000 1.07427000 1.07375390 0.00023111 315 1520610720 2018.03.09 15:52 1.07423000 1.07425000 1.07417000 1.07427000 1.07380115 0.00020196 181 1520610780 2018.03.09 15:53 1.07424000 1.07418000 1.07415000 1.07429000 1.07383723 0.00020176 293 1520610840 2018.03.09 15:54 1.07419000 1.07408000 1.07403000 1.07425000 1.07386035 0.00019569 273 1520610900 2018.03.09 15:55 1.07408000 1.07427000 1.07402000 1.07432000 1.07389936 0.00020143 241 1520610960 2018.03.09 15:56 1.07427000 1.07416000 1.07413000 1.07434000 1.07392419 0.00019846 242 1520611020 2018.03.09 15:57 1.07415000 1.07425000 1.07413000 1.07428000 1.07395522 0.00020643 241 1520611080 2018.03.09 15:58 1.07425000 1.07415000 1.07411000 1.07429000 1.07397377 0.00020635 291 1520611140 2018.03.09 15:59 1.07414000 1.07416000 1.07410000 1.07421000 1.07399150 0.00020209 202 1520611200 2018.03.09 16:00 1.07416000 1.07411000 1.07403000 1.07419000 1.07400279 0.00020367 212 1520611260 2018.03.09 16:01 1.07413000 1.07421000 1.07405000 1.07422000 1.07402252 0.00019874 195 1520611320 2018.03.09 16:02 1.07423000 1.07425000 1.07419000 1.07435000 1.07404419 0.00019347 168 1520611380 2018.03.09 16:03 1.07426000 1.07406000 1.07406000 1.07429000 1.07404569 0.00018797 240 1520611440 2018.03.09 16:04 1.07406000 1.07401000 1.07397000 1.07414000 1.07404229 0.00018097 225 1520611500 2018.03.09 16:05 1.07402000 1.07413000 1.07393000 1.07423000 1.07405065 0.00017484 213 1520611560 2018.03.09 16:06 1.07413000 1.07416000 1.07412000 1.07421000 1.07406106 0.00016908 132 1520611620 2018.03.09 16:07 1.07417000 1.07425000 1.07417000 1.07430000 1.07407906 0.00015098 120 1520611680 2018.03.09 16:08 1.07427000 1.07424000 1.07415000 1.07430000 1.07409438 0.00011773 161 1520611740 2018.03.09 16:09 1.07421000 1.07414000 1.07413000 1.07428000 1.07409873 0.00010737 184 1520611800 2018.03.09 16:10 1.07416000 1.07433000 1.07407000 1.07435000 1.07412075 0.00009752 136 1520611860 2018.03.09 16:11 1.07435000 1.07441000 1.07435000 1.07450000 1.07414830 0.00010119 128 1520611920 2018.03.09 16:12 1.07440000 1.07427000 1.07421000 1.07443000 1.07415989 0.00009801 84 1520611980 2018.03.09 16:13 1.07426000 1.07433000 1.07422000 1.07439000 1.07417609 0.00010022 112 1520612040 2018.03.09 16:14 1.07433000 1.07435000 1.07429000 1.07438000 1.07419266 0.00010090 74 1520612100 2018.03.09 16:15 1.07435000 1.07443000 1.07429000 1.07445000 1.07421526 0.00010942 197 1520612160 2018.03.09 16:16 1.07443000 1.07456000 1.07432000 1.07464000 1.07424809 0.00013121 214 1520612220 2018.03.09 16:17 1.07456000 1.07447000 1.07444000 1.07464000 1.07426923 0.00014143 289 1520612280 2018.03.09 16:18 1.07447000 1.07429000 1.07429000 1.07451000 1.07427120 0.00013914 291 1520612340 2018.03.09 16:19 1.07429000 1.07435000 1.07410000 1.07436000 1.07427871 0.00013844 251 1520612400 2018.03.09 16:20 1.07435000 1.07392000 1.07389000 1.07443000 1.07424455 0.00015468 336 1520612460 2018.03.09 16:21 1.07390000 1.07388000 1.07377000 1.07405000 1.07420983 0.00017750 165 1520612520 2018.03.09 16:22 1.07387000 1.07378000 1.07370000 1.07392000 1.07416889 0.00020738 165 1520612580 2018.03.09 16:23 1.07377000 1.07378000 1.07369000 1.07381000 1.07413185 0.00023227 92 1520612640 2018.03.09 16:24 1.07377000 1.07381000 1.07376000 1.07391000 1.07410120 0.00025127 106 1520612700 2018.03.09 16:25 1.07383000 1.07377000 1.07373000 1.07389000 1.07406966 0.00027257 112 1520612760 2018.03.09 16:26 1.07376000 1.07374000 1.07371000 1.07380000 1.07403826 0.00029268 95 1520612820 2018.03.09 16:27 1.07374000 1.07376000 1.07371000 1.07377000 1.07401176 0.00030477 83 1520612880 2018.03.09 16:28 1.07374000 1.07351000 1.07346000 1.07377000 1.07396397 0.00033617 149 1520612940 2018.03.09 16:29 1.07351000 1.07354000 1.07347000 1.07358000 1.07392360 0.00036077 132 1520613000 2018.03.09 16:30 1.07356000 1.07376000 1.07353000 1.07376000 1.07390802 0.00035632 244 1520613060 2018.03.09 16:31 1.07376000 1.07390000 1.07367000 1.07395000 1.07390725 0.00033842 293 1520613120 2018.03.09 16:32 1.07389000 1.07375000 1.07373000 1.07390000 1.07389228 0.00033423 251 1520613180 2018.03.09 16:33 1.07374000 1.07371000 1.07365000 1.07378000 1.07387492 0.00032588 214 1520613240 2018.03.09 16:34 1.07370000 1.07370000 1.07364000 1.07377000 1.07385826 0.00031343 191 1520613300 2018.03.09 16:35 1.07369000 1.07368000 1.07368000 1.07383000 1.07384128 0.00029088 144 1520613360 2018.03.09 16:36 1.07368000 1.07383000 1.07363000 1.07383000 1.07384021 0.00024249 218 1520613420 2018.03.09 16:37 1.07383000 1.07392000 1.07379000 1.07412000 1.07384781 0.00019917 329 1520613480 2018.03.09 16:38 1.07392000 1.07383000 1.07369000 1.07395000 1.07384611 0.00017244 252 1520613540 2018.03.09 16:39 1.07390000 1.07400000 1.07386000 1.07407000 1.07386077 0.00014290 229 1520613600 2018.03.09 16:40 1.07402000 1.07382000 1.07377000 1.07402000 1.07385688 0.00014023 203 1520613660 2018.03.09 16:41 1.07381000 1.07388000 1.07378000 1.07391000 1.07385909 0.00014155 183 1520613720 2018.03.09 16:42 1.07388000 1.07392000 1.07380000 1.07402000 1.07386489 0.00014442 188 1520613780 2018.03.09 16:43 1.07392000 1.07403000 1.07391000 1.07407000 1.07388061 0.00015610 203 1520613840 2018.03.09 16:44 1.07404000 1.07412000 1.07403000 1.07415000 1.07390341 0.00017547 184 1520613900 2018.03.09 16:45 1.07412000 1.07402000 1.07399000 1.07414000 1.07391451 0.00018037 159 1520613960 2018.03.09 16:46 1.07404000 1.07409000 1.07400000 1.07413000 1.07393123 0.00018807 154 1520614020 2018.03.09 16:47 1.07408000 1.07404000 1.07399000 1.07411000 1.07394159 0.00019036 133 1520614080 2018.03.09 16:48 1.07404000 1.07398000 1.07395000 1.07407000 1.07394524 0.00016580 106 1520614140 2018.03.09 16:49 1.07397000 1.07411000 1.07393000 1.07417000 1.07396094 0.00014886 126 1520614200 2018.03.09 16:50 1.07412000 1.07424000 1.07412000 1.07424000 1.07398751 0.00016268 199 1520614260 2018.03.09 16:51 1.07425000 1.07420000 1.07415000 1.07428000 1.07400775 0.00017473 182 1520614320 2018.03.09 16:52 1.07420000 1.07422000 1.07415000 1.07427000 1.07402796 0.00017753 162 1520614380 2018.03.09 16:53 1.07422000 1.07418000 1.07416000 1.07434000 1.07404244 0.00017004 185 1520614440 2018.03.09 16:54 1.07418000 1.07411000 1.07405000 1.07419000 1.07404888 0.00015403 127 1520614500 2018.03.09 16:55 1.07411000 1.07415000 1.07408000 1.07423000 1.07405851 0.00013342 300 1520614560 2018.03.09 16:56 1.07415000 1.07426000 1.07411000 1.07428000 1.07407770 0.00013298 260 1520614620 2018.03.09 16:57 1.07426000 1.07400000 1.07400000 1.07429000 1.07407030 0.00012859 253 1520614680 2018.03.09 16:58 1.07402000 1.07427000 1.07401000 1.07427000 1.07408932 0.00012474 186 1520614740 2018.03.09 16:59 1.07423000 1.07415000 1.07403000 1.07427000 1.07409510 0.00012400 277 1520614800 2018.03.09 17:00 1.07417000 1.07434000 1.07413000 1.07440000 1.07411842 0.00011909 302 1520614860 2018.03.09 17:01 1.07434000 1.07431000 1.07426000 1.07444000 1.07413667 0.00011327 217 1520614920 2018.03.09 17:02 1.07431000 1.07452000 1.07429000 1.07455000 1.07417317 0.00013019 231 1520614980 2018.03.09 17:03 1.07451000 1.07453000 1.07449000 1.07457000 1.07420716 0.00014888 179 1520615040 2018.03.09 17:04 1.07451000 1.07468000 1.07451000 1.07469000 1.07425219 0.00018395 161 1520615100 2018.03.09 17:05 1.07470000 1.07477000 1.07465000 1.07482000 1.07430151 0.00021553 190 1520615160 2018.03.09 17:06 1.07477000 1.07502000 1.07473000 1.07503000 1.07436993 0.00027271 216 1520615220 2018.03.09 17:07 1.07502000 1.07526000 1.07499000 1.07529000 1.07445470 0.00034141 402 1520615280 2018.03.09 17:08 1.07525000 1.07544000 1.07525000 1.07548000 1.07454854 0.00040715 451 1520615340 2018.03.09 17:09 1.07544000 1.07570000 1.07543000 1.07572000 1.07465820 0.00049121 357 1520615400 2018.03.09 17:10 1.07570000 1.07555000 1.07548000 1.07570000 1.07474314 0.00054064 279 1520615460 2018.03.09 17:11 1.07555000 1.07521000 1.07521000 1.07557000 1.07478760 0.00054788 350 1520615520 2018.03.09 17:12 1.07521000 1.07526000 1.07516000 1.07535000 1.07483259 0.00055356 269 1520615580 2018.03.09 17:13 1.07526000 1.07546000 1.07525000 1.07547000 1.07489234 0.00056420 192 1520615640 2018.03.09 17:14 1.07546000 1.07551000 1.07542000 1.07560000 1.07495117 0.00056464 197 1520615700 2018.03.09 17:15 1.07550000 1.07538000 1.07535000 1.07554000 1.07499201 0.00055075 274 1520615760 2018.03.09 17:16 1.07539000 1.07524000 1.07521000 1.07540000 1.07501563 0.00053206 257 1520615820 2018.03.09 17:17 1.07524000 1.07522000 1.07513000 1.07526000 1.07503509 0.00048471 109 1520615880 2018.03.09 17:18 1.07524000 1.07520000 1.07516000 1.07528000 1.07505080 0.00045520 93 1520615940 2018.03.09 17:19 1.07521000 1.07521000 1.07514000 1.07526000 1.07506596 0.00040857 171 1520616000 2018.03.09 17:20 1.07521000 1.07514000 1.07509000 1.07526000 1.07507301 0.00037415 175 1520616060 2018.03.09 17:21 1.07513000 1.07523000 1.07512000 1.07536000 1.07508796 0.00033052 297 1520616120 2018.03.09 17:22 1.07522000 1.07516000 1.07506000 1.07531000 1.07509482 0.00030293 340 1520616180 2018.03.09 17:23 1.07517000 1.07526000 1.07503000 1.07529000 1.07511055 0.00026963 249 1520616240 2018.03.09 17:24 1.07526000 1.07531000 1.07519000 1.07535000 1.07512955 0.00024388 193 1520616300 2018.03.09 17:25 1.07532000 1.07529000 1.07525000 1.07536000 1.07514483 0.00022192 101 1520616360 2018.03.09 17:26 1.07529000 1.07546000 1.07529000 1.07549000 1.07517485 0.00020869 181 1520616420 2018.03.09 17:27 1.07546000 1.07543000 1.07536000 1.07548000 1.07519915 0.00019836 103 1520616480 2018.03.09 17:28 1.07544000 1.07550000 1.07542000 1.07551000 1.07522780 0.00018426 97 1520616540 2018.03.09 17:29 1.07549000 1.07534000 1.07531000 1.07550000 1.07523848 0.00014703 155 1520616600 2018.03.09 17:30 1.07533000 1.07536000 1.07532000 1.07546000 1.07525006 0.00012656 194 1520616660 2018.03.09 17:31 1.07535000 1.07539000 1.07531000 1.07543000 1.07526339 0.00012368 122 1520616720 2018.03.09 17:32 1.07538000 1.07536000 1.07531000 1.07543000 1.07527259 0.00012149 114 1520616780 2018.03.09 17:33 1.07537000 1.07552000 1.07534000 1.07554000 1.07529615 0.00011885 136 1520616840 2018.03.09 17:34 1.07553000 1.07539000 1.07531000 1.07554000 1.07530509 0.00010928 155 1520616900 2018.03.09 17:35 1.07538000 1.07547000 1.07533000 1.07553000 1.07532079 0.00011258 112 1520616960 2018.03.09 17:36 1.07546000 1.07569000 1.07546000 1.07571000 1.07535596 0.00013635 109 1520617020 2018.03.09 17:37 1.07570000 1.07569000 1.07557000 1.07577000 1.07538777 0.00015286 177 1520617080 2018.03.09 17:38 1.07568000 1.07565000 1.07542000 1.07571000 1.07541274 0.00015946 239 1520617140 2018.03.09 17:39 1.07564000 1.07568000 1.07563000 1.07574000 1.07543820 0.00016561 98 1520617200 2018.03.09 17:40 1.07567000 1.07566000 1.07559000 1.07576000 1.07545932 0.00016039 100 1520617260 2018.03.09 17:41 1.07566000 1.07578000 1.07562000 1.07578000 1.07548986 0.00016897 161 1520617320 2018.03.09 17:42 1.07578000 1.07583000 1.07576000 1.07594000 1.07552226 0.00017056 206 1520617380 2018.03.09 17:43 1.07582000 1.07566000 1.07563000 1.07582000 1.07553537 0.00016357 98 1520617440 2018.03.09 17:44 1.07566000 1.07574000 1.07566000 1.07580000 1.07555486 0.00016227 128 1520617500 2018.03.09 17:45 1.07574000 1.07581000 1.07572000 1.07583000 1.07557916 0.00016097 141 1520617560 2018.03.09 17:46 1.07581000 1.07587000 1.07570000 1.07594000 1.07560686 0.00017187 140 1520617620 2018.03.09 17:47 1.07587000 1.07582000 1.07582000 1.07597000 1.07562716 0.00017468 148 1520617680 2018.03.09 17:48 1.07582000 1.07575000 1.07569000 1.07587000 1.07563886 0.00017519 152 1520617740 2018.03.09 17:49 1.07577000 1.07582000 1.07575000 1.07585000 1.07565611 0.00016699 85 1520617800 2018.03.09 17:50 1.07582000 1.07579000 1.07571000 1.07592000 1.07566886 0.00015570 82 1520617860 2018.03.09 17:51 1.07581000 1.07582000 1.07577000 1.07587000 1.07568326 0.00014524 135 1520617920 2018.03.09 17:52 1.07582000 1.07583000 1.07575000 1.07585000 1.07569723 0.00012766 58 1520617980 2018.03.09 17:53 1.07583000 1.07577000 1.07569000 1.07588000 1.07570416 0.00012100 131 1520618040 2018.03.09 17:54 1.07578000 1.07589000 1.07578000 1.07591000 1.07572186 0.00010044 139 1520618100 2018.03.09 17:55 1.07591000 1.07571000 1.07567000 1.07591000 1.07572073 0.00008377 137 1520618160 2018.03.09 17:56 1.07571000 1.07569000 1.07568000 1.07576000 1.07571780 0.00008529 156 1520618220 2018.03.09 17:57 1.07569000 1.07545000 1.07544000 1.07579000 1.07569230 0.00011474 192 1520618280 2018.03.09 17:58 1.07545000 1.07517000 1.07517000 1.07556000 1.07564256 0.00018067 180 1520618340 2018.03.09 17:59 1.07517000 1.07522000 1.07513000 1.07527000 1.07560231 0.00021924 161 1520618400 2018.03.09 18:00 1.07522000 1.07529000 1.07515000 1.07551000 1.07557257 0.00024209 288 1520618460 2018.03.09 18:01 1.07529000 1.07476000 1.07476000 1.07529000 1.07549518 0.00032411 226 1520618520 2018.03.09 18:02 1.07476000 1.07494000 1.07461000 1.07497000 1.07544231 0.00035731 122 1520618580 2018.03.09 18:03 1.07494000 1.07488000 1.07486000 1.07509000 1.07538875 0.00039449 159 1520618640 2018.03.09 18:04 1.07486000 1.07477000 1.07476000 1.07489000 1.07532982 0.00043067 129 1520618700 2018.03.09 18:05 1.07478000 1.07478000 1.07468000 1.07479000 1.07527746 0.00045221 174 1520618760 2018.03.09 18:06 1.07478000 1.07490000 1.07476000 1.07492000 1.07524151 0.00045205 136 1520618820 2018.03.09 18:07 1.07494000 1.07502000 1.07489000 1.07506000 1.07522042 0.00044229 165 1520618880 2018.03.09 18:08 1.07504000 1.07515000 1.07503000 1.07520000 1.07521371 0.00042824 166 1520618940 2018.03.09 18:09 1.07515000 1.07520000 1.07513000 1.07523000 1.07521240 0.00040651 139 1520619000 2018.03.09 18:10 1.07521000 1.07532000 1.07517000 1.07535000 1.07522265 0.00038459 168 1520619060 2018.03.09 18:11 1.07536000 1.07542000 1.07531000 1.07544000 1.07524145 0.00036199 131 1520619120 2018.03.09 18:12 1.07542000 1.07535000 1.07530000 1.07545000 1.07525178 0.00033848 109 1520619180 2018.03.09 18:13 1.07533000 1.07523000 1.07523000 1.07535000 1.07524971 0.00031778 158 1520619240 2018.03.09 18:14 1.07523000 1.07518000 1.07511000 1.07526000 1.07524307 0.00028237 143 1520619300 2018.03.09 18:15 1.07517000 1.07516000 1.07509000 1.07520000 1.07523516 0.00026014 141 1520619360 2018.03.09 18:16 1.07515000 1.07511000 1.07493000 1.07517000 1.07522324 0.00023535 164 1520619420 2018.03.09 18:17 1.07513000 1.07532000 1.07513000 1.07532000 1.07523245 0.00023556 71 1520619480 2018.03.09 18:18 1.07532000 1.07535000 1.07529000 1.07547000 1.07524365 0.00024224 122 1520619540 2018.03.09 18:19 1.07534000 1.07540000 1.07524000 1.07543000 1.07525854 0.00025217 166 1520619600 2018.03.09 18:20 1.07539000 1.07536000 1.07533000 1.07543000 1.07526820 0.00025813 174 1520619660 2018.03.09 18:21 1.07534000 1.07544000 1.07534000 1.07545000 1.07528456 0.00024263 190 1520619720 2018.03.09 18:22 1.07542000 1.07550000 1.07540000 1.07554000 1.07530508 0.00024387 132 1520619780 2018.03.09 18:23 1.07550000 1.07564000 1.07545000 1.07568000 1.07533698 0.00024871 120 1520619840 2018.03.09 18:24 1.07567000 1.07560000 1.07556000 1.07571000 1.07536203 0.00023054 105 1520619900 2018.03.09 18:25 1.07560000 1.07556000 1.07551000 1.07566000 1.07538088 0.00020117 141 1520619960 2018.03.09 18:26 1.07556000 1.07560000 1.07554000 1.07568000 1.07540175 0.00018226 154 1520620020 2018.03.09 18:27 1.07560000 1.07571000 1.07560000 1.07572000 1.07543111 0.00018117 124 1520620080 2018.03.09 18:28 1.07571000 1.07574000 1.07570000 1.07582000 1.07546053 0.00018915 83 1520620140 2018.03.09 18:29 1.07574000 1.07586000 1.07570000 1.07586000 1.07549857 0.00020780 92 1520620200 2018.03.09 18:30 1.07588000 1.07581000 1.07579000 1.07592000 1.07552823 0.00022179 108 1520620260 2018.03.09 18:31 1.07579000 1.07585000 1.07579000 1.07594000 1.07555888 0.00023907 78 1520620320 2018.03.09 18:32 1.07586000 1.07579000 1.07574000 1.07586000 1.07558089 0.00024548 77 1520620380 2018.03.09 18:33 1.07579000 1.07574000 1.07572000 1.07580000 1.07559604 0.00023866 155 1520620440 2018.03.09 18:34 1.07573000 1.07582000 1.07573000 1.07587000 1.07561737 0.00022905 80 1520620500 2018.03.09 18:35 1.07587000 1.07583000 1.07580000 1.07588000 1.07563762 0.00021288 66 1520620560 2018.03.09 18:36 1.07583000 1.07585000 1.07578000 1.07586000 1.07565785 0.00018446 105 1520620620 2018.03.09 18:37 1.07585000 1.07579000 1.07579000 1.07589000 1.07567043 0.00017102 96 1520620680 2018.03.09 18:38 1.07579000 1.07579000 1.07572000 1.07580000 1.07568182 0.00015700 68 1520620740 2018.03.09 18:39 1.07579000 1.07580000 1.07573000 1.07583000 1.07569308 0.00014493 39 1520620800 2018.03.09 18:40 1.07579000 1.07579000 1.07579000 1.07581000 1.07570231 0.00012415 15 1520620860 2018.03.09 18:41 1.07581000 1.07582000 1.07573000 1.07583000 1.07571352 0.00010883 57 1520620920 2018.03.09 18:42 1.07582000 1.07600000 1.07580000 1.07606000 1.07574080 0.00010658 129 1520620980 2018.03.09 18:43 1.07600000 1.07607000 1.07599000 1.07607000 1.07577215 0.00011876 71 1520621040 2018.03.09 18:44 1.07607000 1.07615000 1.07601000 1.07617000 1.07580814 0.00013312 105 1520621100 2018.03.09 18:45 1.07615000 1.07613000 1.07612000 1.07625000 1.07583879 0.00013557 73 1520621160 2018.03.09 18:46 1.07613000 1.07599000 1.07599000 1.07613000 1.07585319 0.00012681 69 1520621220 2018.03.09 18:47 1.07601000 1.07602000 1.07601000 1.07608000 1.07586908 0.00012563 47 1520621280 2018.03.09 18:48 1.07601000 1.07612000 1.07601000 1.07612000 1.07589298 0.00013093 52 1520621340 2018.03.09 18:49 1.07612000 1.07622000 1.07606000 1.07622000 1.07592412 0.00014760 183 1520621400 2018.03.09 18:50 1.07622000 1.07621000 1.07612000 1.07635000 1.07595135 0.00015859 294 1520621460 2018.03.09 18:51 1.07623000 1.07628000 1.07623000 1.07640000 1.07598265 0.00017449 204 1520621520 2018.03.09 18:52 1.07628000 1.07621000 1.07619000 1.07630000 1.07600430 0.00017802 153 1520621580 2018.03.09 18:53 1.07621000 1.07603000 1.07601000 1.07622000 1.07600675 0.00016817 129 1520621640 2018.03.09 18:54 1.07601000 1.07603000 1.07590000 1.07606000 1.07600896 0.00016300 94 1520621700 2018.03.09 18:55 1.07603000 1.07604000 1.07592000 1.07611000 1.07601192 0.00015804 169 1520621760 2018.03.09 18:56 1.07603000 1.07609000 1.07602000 1.07614000 1.07601935 0.00015418 130 1520621820 2018.03.09 18:57 1.07609000 1.07589000 1.07583000 1.07611000 1.07600704 0.00014997 118 1520621880 2018.03.09 18:58 1.07589000 1.07593000 1.07586000 1.07599000 1.07599970 0.00014486 157 1520621940 2018.03.09 18:59 1.07593000 1.07598000 1.07590000 1.07607000 1.07599782 0.00013857 203 1520622000 2018.03.09 19:00 1.07596000 1.07606000 1.07595000 1.07608000 1.07600374 0.00012843 192 1520622060 2018.03.09 19:01 1.07605000 1.07600000 1.07595000 1.07605000 1.07600339 0.00012188 132 1520622120 2018.03.09 19:02 1.07599000 1.07603000 1.07598000 1.07609000 1.07600592 0.00012058 119 1520622180 2018.03.09 19:03 1.07603000 1.07610000 1.07600000 1.07612000 1.07601488 0.00011666 93 1520622240 2018.03.09 19:04 1.07611000 1.07616000 1.07604000 1.07620000 1.07602870 0.00011068 86 1520622300 2018.03.09 19:05 1.07616000 1.07616000 1.07607000 1.07624000 1.07604121 0.00010741 166 1520622360 2018.03.09 19:06 1.07616000 1.07618000 1.07613000 1.07622000 1.07605443 0.00010645 101 1520622420 2018.03.09 19:07 1.07619000 1.07616000 1.07613000 1.07621000 1.07606448 0.00010552 98 1520622480 2018.03.09 19:08 1.07616000 1.07615000 1.07615000 1.07622000 1.07607263 0.00010444 63 1520622540 2018.03.09 19:09 1.07617000 1.07615000 1.07614000 1.07620000 1.07607999 0.00009945 68 1520622600 2018.03.09 19:10 1.07615000 1.07613000 1.07610000 1.07616000 1.07608476 0.00009548 41 1520622660 2018.03.09 19:11 1.07614000 1.07618000 1.07613000 1.07622000 1.07609383 0.00008819 155 1520622720 2018.03.09 19:12 1.07618000 1.07615000 1.07614000 1.07623000 1.07609918 0.00008624 185 1520622780 2018.03.09 19:13 1.07615000 1.07616000 1.07612000 1.07618000 1.07610497 0.00008697 119 1520622840 2018.03.09 19:14 1.07615000 1.07617000 1.07614000 1.07624000 1.07611116 0.00008761 144 1520622900 2018.03.09 19:15 1.07618000 1.07615000 1.07614000 1.07626000 1.07611486 0.00008718 117 1520622960 2018.03.09 19:16 1.07614000 1.07620000 1.07607000 1.07621000 1.07612297 0.00009037 93 1520623020 2018.03.09 19:17 1.07619000 1.07589000 1.07589000 1.07620000 1.07610078 0.00008854 84 1520623080 2018.03.09 19:18 1.07591000 1.07598000 1.07585000 1.07603000 1.07608928 0.00008594 92 1520623140 2018.03.09 19:19 1.07596000 1.07592000 1.07588000 1.07596000 1.07607316 0.00009463 130 1520623200 2018.03.09 19:20 1.07593000 1.07588000 1.07588000 1.07597000 1.07605476 0.00010933 86 1520623260 2018.03.09 19:21 1.07588000 1.07578000 1.07574000 1.07588000 1.07602859 0.00013339 67 1520623320 2018.03.09 19:22 1.07579000 1.07570000 1.07570000 1.07579000 1.07599730 0.00016312 83 1520623380 2018.03.09 19:23 1.07570000 1.07577000 1.07570000 1.07580000 1.07597565 0.00017736 118 1520623440 2018.03.09 19:24 1.07575000 1.07577000 1.07575000 1.07585000 1.07595607 0.00018559 116 1520623500 2018.03.09 19:25 1.07577000 1.07579000 1.07572000 1.07582000 1.07594025 0.00018919 107 1520623560 2018.03.09 19:26 1.07579000 1.07572000 1.07571000 1.07582000 1.07591927 0.00019461 66 1520623620 2018.03.09 19:27 1.07572000 1.07584000 1.07572000 1.07584000 1.07591172 0.00019019 73 1520623680 2018.03.09 19:28 1.07584000 1.07603000 1.07584000 1.07603000 1.07592299 0.00018136 56 1520623740 2018.03.09 19:29 1.07605000 1.07604000 1.07601000 1.07605000 1.07593413 0.00017391 41 1520623800 2018.03.09 19:30 1.07605000 1.07610000 1.07603000 1.07614000 1.07594993 0.00017059 57 1520623860 2018.03.09 19:31 1.07610000 1.07617000 1.07610000 1.07619000 1.07597089 0.00016992 37 1520623920 2018.03.09 19:32 1.07616000 1.07603000 1.07603000 1.07621000 1.07597652 0.00016631 66 1520623980 2018.03.09 19:33 1.07604000 1.07598000 1.07598000 1.07606000 1.07597685 0.00016124 73 1520624040 2018.03.09 19:34 1.07598000 1.07609000 1.07598000 1.07609000 1.07598763 0.00016016 62 1520624100 2018.03.09 19:35 1.07609000 1.07597000 1.07597000 1.07611000 1.07598595 0.00015545 96 1520624160 2018.03.09 19:36 1.07597000 1.07600000 1.07596000 1.07603000 1.07598729 0.00014851 47 1520624220 2018.03.09 19:37 1.07600000 1.07605000 1.07600000 1.07608000 1.07599326 0.00014998 46 1520624280 2018.03.09 19:38 1.07606000 1.07598000 1.07596000 1.07609000 1.07599200 0.00014945 72 1520624340 2018.03.09 19:39 1.07596000 1.07591000 1.07588000 1.07597000 1.07598419 0.00014665 48 1520624400 2018.03.09 19:40 1.07590000 1.07582000 1.07581000 1.07594000 1.07596855 0.00014411 82 1520624460 2018.03.09 19:41 1.07582000 1.07588000 1.07581000 1.07590000 1.07596012 0.00013725 123 1520624520 2018.03.09 19:42 1.07587000 1.07586000 1.07582000 1.07590000 1.07595058 0.00012515 119 1520624580 2018.03.09 19:43 1.07586000 1.07599000 1.07583000 1.07599000 1.07595434 0.00011883 91 1520624640 2018.03.09 19:44 1.07598000 1.07601000 1.07593000 1.07603000 1.07595964 0.00011186 40 1520624700 2018.03.09 19:45 1.07601000 1.07615000 1.07598000 1.07616000 1.07597777 0.00011153 73 1520624760 2018.03.09 19:46 1.07611000 1.07602000 1.07598000 1.07615000 1.07598179 0.00009527 89 1520624820 2018.03.09 19:47 1.07601000 1.07593000 1.07590000 1.07601000 1.07597686 0.00009173 72 1520624880 2018.03.09 19:48 1.07593000 1.07586000 1.07585000 1.07598000 1.07596573 0.00009704 68 1520624940 2018.03.09 19:49 1.07587000 1.07586000 1.07581000 1.07592000 1.07595566 0.00010074 61 1520625000 2018.03.09 19:50 1.07586000 1.07588000 1.07586000 1.07592000 1.07594845 0.00009839 42 1520625060 2018.03.09 19:51 1.07587000 1.07587000 1.07586000 1.07593000 1.07594098 0.00008785 46 1520625120 2018.03.09 19:52 1.07585000 1.07584000 1.07577000 1.07586000 1.07593136 0.00008972 51 1520625180 2018.03.09 19:53 1.07584000 1.07581000 1.07577000 1.07586000 1.07591981 0.00009475 78 1520625240 2018.03.09 19:54 1.07580000 1.07575000 1.07575000 1.07587000 1.07590363 0.00009645 54 1520625300 2018.03.09 19:55 1.07576000 1.07573000 1.07569000 1.07584000 1.07588710 0.00010524 122 1520625360 2018.03.09 19:56 1.07572000 1.07573000 1.07571000 1.07577000 1.07587214 0.00011035 59 1520625420 2018.03.09 19:57 1.07573000 1.07576000 1.07571000 1.07579000 1.07586146 0.00010746 51 1520625480 2018.03.09 19:58 1.07576000 1.07575000 1.07572000 1.07579000 1.07585084 0.00010850 55 1520625540 2018.03.09 19:59 1.07573000 1.07585000 1.07573000 1.07588000 1.07585076 0.00010770 93 1520625600 2018.03.09 20:00 1.07585000 1.07590000 1.07581000 1.07591000 1.07585545 0.00010724 95 1520625660 2018.03.09 20:01 1.07591000 1.07593000 1.07589000 1.07603000 1.07586255 0.00010740 115 1520625720 2018.03.09 20:02 1.07592000 1.07595000 1.07592000 1.07603000 1.07587088 0.00010826 47 1520625780 2018.03.09 20:03 1.07597000 1.07601000 1.07596000 1.07612000 1.07588413 0.00010921 53 1520625840 2018.03.09 20:04 1.07601000 1.07601000 1.07596000 1.07603000 1.07589612 0.00011037 46 1520625900 2018.03.09 20:05 1.07598000 1.07600000 1.07596000 1.07605000 1.07590601 0.00010036 65 1520625960 2018.03.09 20:06 1.07600000 1.07595000 1.07589000 1.07600000 1.07591020 0.00009926 63 1520626020 2018.03.09 20:07 1.07596000 1.07595000 1.07594000 1.07604000 1.07591399 0.00010116 54 1520626080 2018.03.09 20:08 1.07596000 1.07599000 1.07594000 1.07603000 1.07592123 0.00010478 54 1520626140 2018.03.09 20:09 1.07600000 1.07604000 1.07600000 1.07607000 1.07593254 0.00011156 71 1520626200 2018.03.09 20:10 1.07604000 1.07612000 1.07604000 1.07618000 1.07595039 0.00012511 59 1520626260 2018.03.09 20:11 1.07612000 1.07607000 1.07606000 1.07615000 1.07596178 0.00013101 57 1520626320 2018.03.09 20:12 1.07607000 1.07611000 1.07607000 1.07612000 1.07597590 0.00013742 57 1520626380 2018.03.09 20:13 1.07614000 1.07621000 1.07614000 1.07623000 1.07599820 0.00014941 97 1520626440 2018.03.09 20:14 1.07623000 1.07625000 1.07619000 1.07627000 1.07602218 0.00015671 27 1520626500 2018.03.09 20:15 1.07622000 1.07626000 1.07619000 1.07628000 1.07604483 0.00015810 47 1520626560 2018.03.09 20:16 1.07623000 1.07620000 1.07617000 1.07623000 1.07605961 0.00014943 32 1520626620 2018.03.09 20:17 1.07622000 1.07615000 1.07615000 1.07624000 1.07606821 0.00013692 59 1520626680 2018.03.09 20:18 1.07615000 1.07631000 1.07613000 1.07631000 1.07609124 0.00013183 74 1520626740 2018.03.09 20:19 1.07628000 1.07634000 1.07628000 1.07638000 1.07611493 0.00013528 56 1520626800 2018.03.09 20:20 1.07633000 1.07638000 1.07633000 1.07641000 1.07614018 0.00014253 93 1520626860 2018.03.09 20:21 1.07638000 1.07640000 1.07631000 1.07642000 1.07616492 0.00014950 116 1520626920 2018.03.09 20:22 1.07643000 1.07637000 1.07635000 1.07643000 1.07618445 0.00015124 66 1520626980 2018.03.09 20:23 1.07637000 1.07625000 1.07624000 1.07641000 1.07619070 0.00014769 55 1520627040 2018.03.09 20:24 1.07624000 1.07626000 1.07620000 1.07629000 1.07619730 0.00014352 77 1520627100 2018.03.09 20:25 1.07625000 1.07632000 1.07622000 1.07636000 1.07620898 0.00013985 92 1520627160 2018.03.09 20:26 1.07632000 1.07636000 1.07630000 1.07640000 1.07622337 0.00013161 72 1520627220 2018.03.09 20:27 1.07636000 1.07636000 1.07635000 1.07644000 1.07623638 0.00011967 111 1520627280 2018.03.09 20:28 1.07638000 1.07635000 1.07634000 1.07641000 1.07624720 0.00010786 47 1520627340 2018.03.09 20:29 1.07636000 1.07644000 1.07634000 1.07648000 1.07626556 0.00010317 162 1520627400 2018.03.09 20:30 1.07643000 1.07643000 1.07634000 1.07644000 1.07628122 0.00010190 121 1520627460 2018.03.09 20:31 1.07643000 1.07641000 1.07640000 1.07645000 1.07629349 0.00009207 41 1520627520 2018.03.09 20:32 1.07641000 1.07640000 1.07636000 1.07643000 1.07630363 0.00008291 88 1520627580 2018.03.09 20:33 1.07640000 1.07643000 1.07636000 1.07644000 1.07631567 0.00008161 60 1520627640 2018.03.09 20:34 1.07643000 1.07637000 1.07635000 1.07644000 1.07632084 0.00007983 56 1520627700 2018.03.09 20:35 1.07635000 1.07638000 1.07635000 1.07645000 1.07632647 0.00007821 75 1520627760 2018.03.09 20:36 1.07638000 1.07641000 1.07634000 1.07643000 1.07633443 0.00007252 68 1520627820 2018.03.09 20:37 1.07639000 1.07640000 1.07633000 1.07643000 1.07634067 0.00005820 39 1520627880 2018.03.09 20:38 1.07640000 1.07629000 1.07627000 1.07640000 1.07633585 0.00006124 38 1520627940 2018.03.09 20:39 1.07629000 1.07632000 1.07626000 1.07639000 1.07633434 0.00006211 107 1520628000 2018.03.09 20:40 1.07632000 1.07632000 1.07630000 1.07641000 1.07633297 0.00006201 94 1520628060 2018.03.09 20:41 1.07632000 1.07633000 1.07631000 1.07639000 1.07633269 0.00006030 44 1520628120 2018.03.09 20:42 1.07630000 1.07629000 1.07624000 1.07630000 1.07632862 0.00006216 54 1520628180 2018.03.09 20:43 1.07629000 1.07632000 1.07621000 1.07640000 1.07632780 0.00006008 75 1520628240 2018.03.09 20:44 1.07632000 1.07612000 1.07608000 1.07632000 1.07630801 0.00008311 71 1520628300 2018.03.09 20:45 1.07612000 1.07613000 1.07604000 1.07615000 1.07629106 0.00009979 58 1520628360 2018.03.09 20:46 1.07612000 1.07603000 1.07602000 1.07614000 1.07626620 0.00012454 54 1520628420 2018.03.09 20:47 1.07604000 1.07604000 1.07601000 1.07613000 1.07624465 0.00014142 47 1520628480 2018.03.09 20:48 1.07605000 1.07616000 1.07605000 1.07616000 1.07623659 0.00014414 57 1520628540 2018.03.09 20:49 1.07618000 1.07618000 1.07609000 1.07619000 1.07623120 0.00013947 39 1520628600 2018.03.09 20:50 1.07618000 1.07628000 1.07618000 1.07630000 1.07623585 0.00013099 81 1520628660 2018.03.09 20:51 1.07628000 1.07628000 1.07620000 1.07631000 1.07624005 0.00012424 50 1520628720 2018.03.09 20:52 1.07628000 1.07620000 1.07619000 1.07628000 1.07623624 0.00012014 42 1520628780 2018.03.09 20:53 1.07619000 1.07632000 1.07616000 1.07632000 1.07624422 0.00011232 70 1520628840 2018.03.09 20:54 1.07632000 1.07632000 1.07631000 1.07632000 1.07625143 0.00010952 24 1520628900 2018.03.09 20:55 1.07632000 1.07631000 1.07630000 1.07632000 1.07625701 0.00010658 7 1520628960 2018.03.09 20:56 1.07631000 1.07634000 1.07628000 1.07634000 1.07626492 0.00010355 69 1520629020 2018.03.09 20:57 1.07634000 1.07631000 1.07626000 1.07639000 1.07626921 0.00010053 64 1520629080 2018.03.09 20:58 1.07631000 1.07617000 1.07617000 1.07631000 1.07625976 0.00010042 80 1520629140 2018.03.09 20:59 1.07618000 1.07617000 1.07613000 1.07624000 1.07625121 0.00009944 71 1520629200 2018.03.09 21:00 1.07617000 1.07627000 1.07617000 1.07637000 1.07625300 0.00009876 123 1520629260 2018.03.09 21:01 1.07626000 1.07621000 1.07619000 1.07627000 1.07624891 0.00009652 59 1520629320 2018.03.09 21:02 1.07624000 1.07628000 1.07621000 1.07629000 1.07625187 0.00009720 35 1520629380 2018.03.09 21:03 1.07629000 1.07629000 1.07626000 1.07630000 1.07625550 0.00009762 23 1520629440 2018.03.09 21:04 1.07629000 1.07629000 1.07626000 1.07631000 1.07625878 0.00009411 48 1520629500 2018.03.09 21:05 1.07629000 1.07629000 1.07629000 1.07631000 1.07626176 0.00009063 18 1520629560 2018.03.09 21:06 1.07629000 1.07633000 1.07624000 1.07639000 1.07626826 0.00007701 53 1520629620 2018.03.09 21:07 1.07633000 1.07644000 1.07632000 1.07646000 1.07628461 0.00007032 71 1520629680 2018.03.09 21:08 1.07644000 1.07646000 1.07642000 1.07650000 1.07630132 0.00007685 79 1520629740 2018.03.09 21:09 1.07647000 1.07662000 1.07647000 1.07662000 1.07633167 0.00010345 31 1520629800 2018.03.09 21:10 1.07661000 1.07671000 1.07659000 1.07673000 1.07636770 0.00013823 66 1520629860 2018.03.09 21:11 1.07671000 1.07680000 1.07670000 1.07682000 1.07640887 0.00017517 49 1520629920 2018.03.09 21:12 1.07681000 1.07679000 1.07674000 1.07681000 1.07644517 0.00019684 58 1520629980 2018.03.09 21:13 1.07679000 1.07682000 1.07675000 1.07683000 1.07648087 0.00022068 44 1520630040 2018.03.09 21:14 1.07682000 1.07679000 1.07677000 1.07688000 1.07651031 0.00023618 64 1520630100 2018.03.09 21:15 1.07678000 1.07672000 1.07670000 1.07679000 1.07653028 0.00024204 74 1520630160 2018.03.09 21:16 1.07673000 1.07675000 1.07668000 1.07677000 1.07655120 0.00024883 44 1520630220 2018.03.09 21:17 1.07675000 1.07678000 1.07670000 1.07679000 1.07657299 0.00025372 73 1520630280 2018.03.09 21:18 1.07678000 1.07673000 1.07670000 1.07678000 1.07658795 0.00024308 99 1520630340 2018.03.09 21:19 1.07671000 1.07673000 1.07667000 1.07676000 1.07660148 0.00022899 71 1520630400 2018.03.09 21:20 1.07674000 1.07685000 1.07674000 1.07686000 1.07662515 0.00022675 83 1520630460 2018.03.09 21:21 1.07685000 1.07677000 1.07673000 1.07686000 1.07663894 0.00021072 75 1520630520 2018.03.09 21:22 1.07677000 1.07683000 1.07669000 1.07686000 1.07665714 0.00020024 131 1520630580 2018.03.09 21:23 1.07683000 1.07691000 1.07679000 1.07691000 1.07668122 0.00019102 106 1520630640 2018.03.09 21:24 1.07690000 1.07682000 1.07681000 1.07691000 1.07669444 0.00017192 51 1520630700 2018.03.09 21:25 1.07681000 1.07674000 1.07671000 1.07681000 1.07669878 0.00014589 93 1520630760 2018.03.09 21:26 1.07674000 1.07697000 1.07673000 1.07698000 1.07672461 0.00012691 80 1520630820 2018.03.09 21:27 1.07696000 1.07705000 1.07695000 1.07706000 1.07675560 0.00012146 62 1520630880 2018.03.09 21:28 1.07705000 1.07705000 1.07703000 1.07707000 1.07678364 0.00011122 23 1520630940 2018.03.09 21:29 1.07706000 1.07695000 1.07695000 1.07707000 1.07679948 0.00010611 42 1520631000 2018.03.09 21:30 1.07698000 1.07695000 1.07694000 1.07705000 1.07681381 0.00010505 51 1520631060 2018.03.09 21:31 1.07694000 1.07695000 1.07692000 1.07704000 1.07682678 0.00010606 48 1520631120 2018.03.09 21:32 1.07696000 1.07702000 1.07696000 1.07706000 1.07684519 0.00011045 20 1520631180 2018.03.09 21:33 1.07704000 1.07701000 1.07695000 1.07706000 1.07686088 0.00011420 36 1520631240 2018.03.09 21:34 1.07702000 1.07705000 1.07695000 1.07705000 1.07687889 0.00011899 70 1520631300 2018.03.09 21:35 1.07703000 1.07702000 1.07696000 1.07706000 1.07689233 0.00011662 63 1520631360 2018.03.09 21:36 1.07703000 1.07694000 1.07694000 1.07704000 1.07689687 0.00011224 33 1520631420 2018.03.09 21:37 1.07693000 1.07685000 1.07685000 1.07693000 1.07689241 0.00011026 32 1520631480 2018.03.09 21:38 1.07685000 1.07685000 1.07677000 1.07685000 1.07688837 0.00010550 45 1520631540 2018.03.09 21:39 1.07686000 1.07686000 1.07686000 1.07687000 1.07688567 0.00010053 8 1520631600 2018.03.09 21:40 1.07687000 1.07687000 1.07686000 1.07688000 1.07688418 0.00010084 5 1520631660 2018.03.09 21:41 1.07688000 1.07697000 1.07684000 1.07697000 1.07689235 0.00009567 40 1520631720 2018.03.09 21:42 1.07697000 1.07675000 1.07673000 1.07697000 1.07687879 0.00010559 54 1520631780 2018.03.09 21:43 1.07675000 1.07672000 1.07670000 1.07675000 1.07686367 0.00011757 27 1520631840 2018.03.09 21:44 1.07671000 1.07670000 1.07664000 1.07675000 1.07684808 0.00012986 31 1520631900 2018.03.09 21:45 1.07670000 1.07660000 1.07660000 1.07672000 1.07682445 0.00015058 35 1520631960 2018.03.09 21:46 1.07659000 1.07659000 1.07656000 1.07666000 1.07680213 0.00016637 57 1520632020 2018.03.09 21:47 1.07657000 1.07659000 1.07651000 1.07662000 1.07678192 0.00017258 43 1520632080 2018.03.09 21:48 1.07659000 1.07659000 1.07657000 1.07662000 1.07676364 0.00017477 16 1520632140 2018.03.09 21:49 1.07659000 1.07660000 1.07659000 1.07662000 1.07674806 0.00017964 14 1520632200 2018.03.09 21:50 1.07660000 1.07659000 1.07658000 1.07660000 1.07673301 0.00018290 9 1520632260 2018.03.09 21:51 1.07659000 1.07656000 1.07649000 1.07659000 1.07671653 0.00018609 42 1520632320 2018.03.09 21:52 1.07656000 1.07656000 1.07649000 1.07657000 1.07670162 0.00018131 33 1520632380 2018.03.09 21:53 1.07656000 1.07659000 1.07656000 1.07661000 1.07669099 0.00017240 27 1520632440 2018.03.09 21:54 1.07661000 1.07656000 1.07654000 1.07664000 1.07667852 0.00015800 49 1520632500 2018.03.09 21:55 1.07657000 1.07655000 1.07645000 1.07658000 1.07666628 0.00014318 47 1520632560 2018.03.09 21:56 1.07654000 1.07648000 1.07646000 1.07656000 1.07664854 0.00013780 42 1520632620 2018.03.09 21:57 1.07649000 1.07653000 1.07649000 1.07656000 1.07663725 0.00013397 33 1520632680 2018.03.09 21:58 1.07654000 1.07653000 1.07646000 1.07656000 1.07662703 0.00012810 41 1520632740 2018.03.09 21:59 1.07652000 1.07644000 1.07644000 1.07660000 1.07660922 0.00012433 88 1520632800 2018.03.09 22:00 1.07649000 1.07658000 1.07649000 1.07659000 1.07660644 0.00010991 46 1520632860 2018.03.09 22:01 1.07657000 1.07647000 1.07646000 1.07661000 1.07659344 0.00007653 66 1520632920 2018.03.09 22:02 1.07649000 1.07657000 1.07648000 1.07659000 1.07659121 0.00006753 27 1520632980 2018.03.09 22:03 1.07658000 1.07658000 1.07657000 1.07660000 1.07659014 0.00006064 8 1520633040 2018.03.09 22:04 1.07656000 1.07663000 1.07652000 1.07667000 1.07659394 0.00005832 35 1520633100 2018.03.09 22:05 1.07663000 1.07654000 1.07650000 1.07663000 1.07658880 0.00005645 50 1520633160 2018.03.09 22:06 1.07653000 1.07653000 1.07644000 1.07653000 1.07658320 0.00005473 36 1520633220 2018.03.09 22:07 1.07654000 1.07657000 1.07654000 1.07660000 1.07658194 0.00005409 16 1520633280 2018.03.09 22:08 1.07659000 1.07668000 1.07657000 1.07674000 1.07659128 0.00006290 264 1520633340 2018.03.09 22:09 1.07668000 1.07673000 1.07660000 1.07673000 1.07660449 0.00007631 239 1520633400 2018.03.09 22:10 1.07674000 1.07673000 1.07666000 1.07676000 1.07661645 0.00008692 119 1520633460 2018.03.09 22:11 1.07673000 1.07668000 1.07661000 1.07678000 1.07662250 0.00009010 125 1520633520 2018.03.09 22:12 1.07668000 1.07674000 1.07667000 1.07679000 1.07663369 0.00009781 91 1520633580 2018.03.09 22:13 1.07675000 1.07675000 1.07669000 1.07680000 1.07664477 0.00010565 71 1520633640 2018.03.09 22:14 1.07676000 1.07673000 1.07671000 1.07683000 1.07665288 0.00010920 62 1520633700 2018.03.09 22:15 1.07674000 1.07677000 1.07669000 1.07686000 1.07666404 0.00011444 84 1520633760 2018.03.09 22:16 1.07678000 1.07684000 1.07677000 1.07692000 1.07668080 0.00011974 47 1520633820 2018.03.09 22:17 1.07683000 1.07687000 1.07679000 1.07692000 1.07669882 0.00012845 73 1520633880 2018.03.09 22:18 1.07688000 1.07701000 1.07688000 1.07701000 1.07672845 0.00014961 43 1520633940 2018.03.09 22:19 1.07702000 1.07687000 1.07687000 1.07704000 1.07674193 0.00014265 54 1520634000 2018.03.09 22:20 1.07687000 1.07687000 1.07686000 1.07691000 1.07675413 0.00014434 36 1520634060 2018.03.09 22:21 1.07687000 1.07688000 1.07685000 1.07689000 1.07676612 0.00013545 27 1520634120 2018.03.09 22:22 1.07688000 1.07681000 1.07677000 1.07688000 1.07677030 0.00012943 34 1520634180 2018.03.09 22:23 1.07681000 1.07673000 1.07672000 1.07682000 1.07676646 0.00012193 62 1520634240 2018.03.09 22:24 1.07674000 1.07671000 1.07669000 1.07674000 1.07676108 0.00011819 30 1520634300 2018.03.09 22:25 1.07670000 1.07668000 1.07662000 1.07670000 1.07675336 0.00010900 40 1520634360 2018.03.09 22:26 1.07668000 1.07666000 1.07664000 1.07677000 1.07674447 0.00010058 69 1520634420 2018.03.09 22:27 1.07668000 1.07671000 1.07667000 1.07673000 1.07674119 0.00009407 54 1520634480 2018.03.09 22:28 1.07671000 1.07670000 1.07666000 1.07675000 1.07673726 0.00009495 46 1520634540 2018.03.09 22:29 1.07672000 1.07667000 1.07660000 1.07672000 1.07673086 0.00009852 69 1520634600 2018.03.09 22:30 1.07664000 1.07671000 1.07660000 1.07672000 1.07672887 0.00009943 39 1520634660 2018.03.09 22:31 1.07671000 1.07672000 1.07666000 1.07677000 1.07672803 0.00009921 40 1520634720 2018.03.09 22:32 1.07672000 1.07664000 1.07662000 1.07673000 1.07671964 0.00010459 32 1520634780 2018.03.09 22:33 1.07664000 1.07664000 1.07663000 1.07673000 1.07671206 0.00010906 50 1520634840 2018.03.09 22:34 1.07664000 1.07655000 1.07653000 1.07665000 1.07669662 0.00012109 56 1520634900 2018.03.09 22:35 1.07654000 1.07652000 1.07652000 1.07656000 1.07667980 0.00013296 24 1520634960 2018.03.09 22:36 1.07652000 1.07651000 1.07647000 1.07654000 1.07666363 0.00013963 41 1520635020 2018.03.09 22:37 1.07651000 1.07660000 1.07651000 1.07660000 1.07665757 0.00013476 44 1520635080 2018.03.09 22:38 1.07659000 1.07658000 1.07655000 1.07661000 1.07665018 0.00011294 22 1520635140 2018.03.09 22:39 1.07658000 1.07667000 1.07655000 1.07670000 1.07665207 0.00010128 44 1520635200 2018.03.09 22:40 1.07668000 1.07660000 1.07660000 1.07671000 1.07664711 0.00009037 20 1520635260 2018.03.09 22:41 1.07657000 1.07653000 1.07651000 1.07664000 1.07663596 0.00007914 27 1520635320 2018.03.09 22:42 1.07652000 1.07656000 1.07652000 1.07659000 1.07662872 0.00007119 27 1520635380 2018.03.09 22:43 1.07655000 1.07659000 1.07655000 1.07666000 1.07662504 0.00006808 39 1520635440 2018.03.09 22:44 1.07660000 1.07659000 1.07657000 1.07665000 1.07662170 0.00006575 31 1520635500 2018.03.09 22:45 1.07657000 1.07657000 1.07656000 1.07663000 1.07661678 0.00006523 18 1520635560 2018.03.09 22:46 1.07658000 1.07659000 1.07655000 1.07665000 1.07661423 0.00006467 29 1520635620 2018.03.09 22:47 1.07659000 1.07660000 1.07658000 1.07667000 1.07661287 0.00006095 49 1520635680 2018.03.09 22:48 1.07660000 1.07651000 1.07651000 1.07660000 1.07660307 0.00006050 50 1520635740 2018.03.09 22:49 1.07651000 1.07646000 1.07646000 1.07655000 1.07658945 0.00006486 40 1520635800 2018.03.09 22:50 1.07650000 1.07650000 1.07647000 1.07661000 1.07658093 0.00006109 84 1520635860 2018.03.09 22:51 1.07650000 1.07650000 1.07644000 1.07661000 1.07657322 0.00005398 84 1520635920 2018.03.09 22:52 1.07649000 1.07653000 1.07643000 1.07655000 1.07656910 0.00005189 77 1520635980 2018.03.09 22:53 1.07653000 1.07661000 1.07649000 1.07663000 1.07657300 0.00005122 103 1520636040 2018.03.09 22:54 1.07661000 1.07663000 1.07661000 1.07664000 1.07657843 0.00005387 30 1520636100 2018.03.09 22:55 1.07665000 1.07666000 1.07661000 1.07667000 1.07658620 0.00005713 43 1520636160 2018.03.09 22:56 1.07665000 1.07662000 1.07659000 1.07667000 1.07658942 0.00005579 85 1520636220 2018.03.09 22:57 1.07662000 1.07665000 1.07660000 1.07667000 1.07659519 0.00005883 47 1520636280 2018.03.09 22:58 1.07665000 1.07666000 1.07664000 1.07668000 1.07660136 0.00006219 70 1520636340 2018.03.09 22:59 1.07666000 1.07671000 1.07664000 1.07675000 1.07661171 0.00006854 135 1520636400 2018.03.09 23:00 1.07671000 1.07658000 1.07653000 1.07676000 1.07660869 0.00006763 93 1520636460 2018.03.09 23:01 1.07658000 1.07652000 1.07652000 1.07661000 1.07660024 0.00006541 29 1520636520 2018.03.09 23:02 1.07652000 1.07660000 1.07650000 1.07660000 1.07660022 0.00006478 34 1520636580 2018.03.09 23:03 1.07660000 1.07657000 1.07654000 1.07661000 1.07659734 0.00006439 34 1520636640 2018.03.09 23:04 1.07656000 1.07660000 1.07653000 1.07660000 1.07659759 0.00006443 51 1520636700 2018.03.09 23:05 1.07659000 1.07661000 1.07658000 1.07662000 1.07659877 0.00006443 17 1520636760 2018.03.09 23:06 1.07662000 1.07676000 1.07662000 1.07676000 1.07661413 0.00007635 36 1520636820 2018.03.09 23:07 1.07676000 1.07675000 1.07663000 1.07678000 1.07662707 0.00008507 59 1520636880 2018.03.09 23:08 1.07675000 1.07685000 1.07671000 1.07687000 1.07664830 0.00009925 33 1520636940 2018.03.09 23:09 1.07685000 1.07685000 1.07683000 1.07689000 1.07666751 0.00010429 26 1520637000 2018.03.09 23:10 1.07687000 1.07687000 1.07683000 1.07692000 1.07668679 0.00011100 33 1520637060 2018.03.09 23:11 1.07687000 1.07686000 1.07684000 1.07689000 1.07670329 0.00011293 21 1520637120 2018.03.09 23:12 1.07686000 1.07686000 1.07685000 1.07688000 1.07671822 0.00011432 26 1520637180 2018.03.09 23:13 1.07686000 1.07701000 1.07686000 1.07701000 1.07674600 0.00013384 29 1520637240 2018.03.09 23:14 1.07700000 1.07690000 1.07690000 1.07700000 1.07676067 0.00013883 26 1520637300 2018.03.09 23:15 1.07692000 1.07701000 1.07689000 1.07702000 1.07678442 0.00015273 36 1520637360 2018.03.09 23:16 1.07700000 1.07700000 1.07697000 1.07701000 1.07680495 0.00016025 20 1520637420 2018.03.09 23:17 1.07701000 1.07701000 1.07692000 1.07705000 1.07682448 0.00016726 55 1520637480 2018.03.09 23:18 1.07701000 1.07701000 1.07697000 1.07701000 1.07684215 0.00017218 18 1520637540 2018.03.09 23:19 1.07701000 1.07700000 1.07697000 1.07701000 1.07685718 0.00017658 26 1520637600 2018.03.09 23:20 1.07699000 1.07700000 1.07698000 1.07700000 1.07687078 0.00017097 12 1520637660 2018.03.09 23:21 1.07701000 1.07702000 1.07701000 1.07702000 1.07688499 0.00015743 10 1520637720 2018.03.09 23:22 1.07702000 1.07702000 1.07702000 1.07704000 1.07689785 0.00014826 16 1520637780 2018.03.09 23:23 1.07703000 1.07704000 1.07703000 1.07704000 1.07691139 0.00013304 5 1520637840 2018.03.09 23:24 1.07704000 1.07713000 1.07704000 1.07715000 1.07693221 0.00012241 18 1520637900 2018.03.09 23:25 1.07713000 1.07709000 1.07707000 1.07714000 1.07694724 0.00010329 18 1520637960 2018.03.09 23:26 1.07708000 1.07719000 1.07708000 1.07719000 1.07697036 0.00010575 16 1520638020 2018.03.09 23:27 1.07716000 1.07713000 1.07712000 1.07716000 1.07698556 0.00009791 14 1520638080 2018.03.09 23:28 1.07713000 1.07708000 1.07705000 1.07713000 1.07699456 0.00009414 15 1520638140 2018.03.09 23:29 1.07708000 1.07696000 1.07696000 1.07718000 1.07699126 0.00008937 46 1520638200 2018.03.09 23:30 1.07694000 1.07697000 1.07693000 1.07710000 1.07698924 0.00008587 49 1520638260 2018.03.09 23:31 1.07697000 1.07697000 1.07697000 1.07697000 1.07698741 0.00008168 16 1520638320 2018.03.09 23:32 1.07697000 1.07698000 1.07697000 1.07703000 1.07698670 0.00007693 30 1520638380 2018.03.09 23:33 1.07697000 1.07682000 1.07679000 1.07697000 1.07697082 0.00009208 31 1520638440 2018.03.09 23:34 1.07682000 1.07682000 1.07682000 1.07683000 1.07695646 0.00010377 12 1520638500 2018.03.09 23:35 1.07682000 1.07683000 1.07682000 1.07684000 1.07694442 0.00011271 11 1520638560 2018.03.09 23:36 1.07683000 1.07681000 1.07681000 1.07683000 1.07693162 0.00012201 16 1520638620 2018.03.09 23:37 1.07681000 1.07682000 1.07681000 1.07682000 1.07692099 0.00012821 14 1520638680 2018.03.09 23:38 1.07682000 1.07673000 1.07664000 1.07682000 1.07690280 0.00014142 27 1520638740 2018.03.09 23:39 1.07673000 1.07670000 1.07666000 1.07675000 1.07688348 0.00015489 36 1520638800 2018.03.09 23:40 1.07670000 1.07661000 1.07655000 1.07670000 1.07685744 0.00017455 38 1520638860 2018.03.09 23:41 1.07661000 1.07682000 1.07661000 1.07684000 1.07685387 0.00017239 23 1520638920 2018.03.09 23:42 1.07681000 1.07681000 1.07678000 1.07681000 1.07684969 0.00017019 6 1520638980 2018.03.09 23:43 1.07681000 1.07680000 1.07677000 1.07681000 1.07684496 0.00016676 10 1520639040 2018.03.09 23:44 1.07680000 1.07681000 1.07680000 1.07681000 1.07684163 0.00015525 5 1520639100 2018.03.09 23:45 1.07681000 1.07665000 1.07664000 1.07681000 1.07682338 0.00015511 47 1520639160 2018.03.09 23:46 1.07664000 1.07663000 1.07661000 1.07667000 1.07680496 0.00014166 18 1520639220 2018.03.09 23:47 1.07662000 1.07693000 1.07654000 1.07693000 1.07681687 0.00012317 40 1520639280 2018.03.09 23:48 1.07695000 1.07690000 1.07690000 1.07697000 1.07682479 0.00010996 19 1520639340 2018.03.09 23:49 1.07690000 1.07682000 1.07682000 1.07690000 1.07682433 0.00010568 18 1520639400 2018.03.09 23:50 1.07684000 1.07681000 1.07679000 1.07684000 1.07682297 0.00010031 11 1520639460 2018.03.09 23:51 1.07681000 1.07680000 1.07672000 1.07685000 1.07682078 0.00009428 51 1520639520 2018.03.09 23:52 1.07680000 1.07681000 1.07674000 1.07683000 1.07681975 0.00008694 29 1520639580 2018.03.09 23:53 1.07681000 1.07682000 1.07673000 1.07691000 1.07681978 0.00008695 33 1520639640 2018.03.09 23:54 1.07683000 1.07689000 1.07682000 1.07691000 1.07682646 0.00009083 16 1520812800 2018.03.12 00:00 1.07490000 1.07502000 1.07490000 1.07502000 1.07665442 0.00039664 2 1520812860 2018.03.12 00:01 1.07492000 1.07492000 1.07492000 1.07492000 1.07648924 0.00056346 1 1520812920 2018.03.12 00:02 1.07502000 1.07501000 1.07501000 1.07502000 1.07634836 0.00066962 2 1520812980 2018.03.12 00:03 1.07502000 1.07534000 1.07491000 1.07535000 1.07625232 0.00072092 9 1520813040 2018.03.12 00:04 1.07534000 1.07545000 1.07534000 1.07545000 1.07617591 0.00075341 3 1520813160 2018.03.12 00:06 1.07554000 1.07543000 1.07543000 1.07554000 1.07610487 0.00078233 2 1520813220 2018.03.12 00:07 1.07531000 1.07549000 1.07531000 1.07564000 1.07604631 0.00079159 6 1520813280 2018.03.12 00:08 1.07554000 1.07564000 1.07554000 1.07564000 1.07600762 0.00078676 2 1520813400 2018.03.12 00:10 1.07549000 1.07565000 1.07549000 1.07565000 1.07597356 0.00077733 6 1520813460 2018.03.12 00:11 1.07566000 1.07564000 1.07552000 1.07572000 1.07594179 0.00076338 5 1520813700 2018.03.12 00:15 1.07564000 1.07561000 1.07560000 1.07570000 1.07591019 0.00075484 13 1520813760 2018.03.12 00:16 1.07562000 1.07600000 1.07562000 1.07600000 1.07591874 0.00073677 15 1520813820 2018.03.12 00:17 1.07595000 1.07600000 1.07571000 1.07600000 1.07592648 0.00070112 9 1520813880 2018.03.12 00:18 1.07595000 1.07593000 1.07558000 1.07608000 1.07592682 0.00066648 41 1520813940 2018.03.12 00:19 1.07579000 1.07585000 1.07579000 1.07586000 1.07591950 0.00063530 10 1520814000 2018.03.12 00:20 1.07586000 1.07568000 1.07568000 1.07587000 1.07589669 0.00060154 19 1520814060 2018.03.12 00:21 1.07572000 1.07601000 1.07564000 1.07601000 1.07590748 0.00056989 25 1520814120 2018.03.12 00:22 1.07611000 1.07620000 1.07611000 1.07625000 1.07593534 0.00054685 11 1520814180 2018.03.12 00:23 1.07617000 1.07582000 1.07582000 1.07617000 1.07592436 0.00050504 24 1520814240 2018.03.12 00:24 1.07614000 1.07592000 1.07592000 1.07614000 1.07592394 0.00045629 3 1520814300 2018.03.12 00:25 1.07592000 1.07614000 1.07592000 1.07614000 1.07594452 0.00042412 2 1520814360 2018.03.12 00:26 1.07614000 1.07614000 1.07614000 1.07614000 1.07596314 0.00037012 1 1520814420 2018.03.12 00:27 1.07614000 1.07614000 1.07614000 1.07614000 1.07597998 0.00031428 1 1520814480 2018.03.12 00:28 1.07614000 1.07614000 1.07614000 1.07614000 1.07599522 0.00028974 6 1520814540 2018.03.12 00:29 1.07621000 1.07593000 1.07593000 1.07621000 1.07598901 0.00026031 9 1520814600 2018.03.12 00:30 1.07593000 1.07614000 1.07593000 1.07614000 1.07600339 0.00023652 7 1520814660 2018.03.12 00:31 1.07614000 1.07608000 1.07606000 1.07621000 1.07601069 0.00021009 9 1520814720 2018.03.12 00:32 1.07609000 1.07609000 1.07606000 1.07609000 1.07601824 0.00019614 43 1520814780 2018.03.12 00:33 1.07607000 1.07601000 1.07576000 1.07607000 1.07601745 0.00017783 68 1520814840 2018.03.12 00:34 1.07602000 1.07608000 1.07596000 1.07638000 1.07602341 0.00015809 37 1520814900 2018.03.12 00:35 1.07609000 1.07636000 1.07609000 1.07636000 1.07605547 0.00015009 21 1520814960 2018.03.12 00:36 1.07636000 1.07607000 1.07606000 1.07644000 1.07605685 0.00014979 54 1520815020 2018.03.12 00:37 1.07606000 1.07568000 1.07568000 1.07608000 1.07602096 0.00016750 29 1520815080 2018.03.12 00:38 1.07566000 1.07571000 1.07554000 1.07574000 1.07599135 0.00018076 65 1520815140 2018.03.12 00:39 1.07576000 1.07608000 1.07553000 1.07614000 1.07599979 0.00017787 146 1520815200 2018.03.12 00:40 1.07614000 1.07584000 1.07584000 1.07626000 1.07598457 0.00017007 164 1520815260 2018.03.12 00:41 1.07591000 1.07574000 1.07560000 1.07598000 1.07596128 0.00018402 106 1520815320 2018.03.12 00:42 1.07574000 1.07658000 1.07574000 1.07694000 1.07602020 0.00021213 113 1520815380 2018.03.12 00:43 1.07659000 1.07663000 1.07653000 1.07690000 1.07607828 0.00024207 55 1520815440 2018.03.12 00:44 1.07663000 1.07576000 1.07569000 1.07672000 1.07604797 0.00025029 52 1520815500 2018.03.12 00:45 1.07576000 1.07583000 1.07559000 1.07593000 1.07602721 0.00025529 30 1520815560 2018.03.12 00:46 1.07582000 1.07575000 1.07575000 1.07582000 1.07600081 0.00026330 21 1520815620 2018.03.12 00:47 1.07574000 1.07585000 1.07574000 1.07609000 1.07598645 0.00026492 37 1520815680 2018.03.12 00:48 1.07603000 1.07569000 1.07554000 1.07616000 1.07595821 0.00027327 49 1520815740 2018.03.12 00:49 1.07586000 1.07602000 1.07566000 1.07617000 1.07596410 0.00027272 49 1520815800 2018.03.12 00:50 1.07614000 1.07615000 1.07564000 1.07623000 1.07598180 0.00027130 149 1520815860 2018.03.12 00:51 1.07615000 1.07610000 1.07583000 1.07640000 1.07599306 0.00027113 61 1520815920 2018.03.12 00:52 1.07604000 1.07571000 1.07564000 1.07614000 1.07596610 0.00027781 45 1520815980 2018.03.12 00:53 1.07593000 1.07629000 1.07550000 1.07629000 1.07599695 0.00028537 15 1520816040 2018.03.12 00:54 1.07617000 1.07629000 1.07617000 1.07642000 1.07602486 0.00029263 33 1520816100 2018.03.12 00:55 1.07629000 1.07611000 1.07611000 1.07653000 1.07603297 0.00028450 20 1520816160 2018.03.12 00:56 1.07610000 1.07614000 1.07610000 1.07615000 1.07604316 0.00028683 22 1520816220 2018.03.12 00:57 1.07614000 1.07643000 1.07562000 1.07643000 1.07608000 0.00029175 73 1520816280 2018.03.12 00:58 1.07645000 1.07663000 1.07645000 1.07677000 1.07613238 0.00030990 11 1520816340 2018.03.12 00:59 1.07666000 1.07688000 1.07661000 1.07700000 1.07620358 0.00036130 34 1520816400 2018.03.12 01:00 1.07688000 1.07611000 1.07595000 1.07688000 1.07619467 0.00035102 567 1520816460 2018.03.12 01:01 1.07611000 1.07642000 1.07611000 1.07648000 1.07621613 0.00034205 136 1520816520 2018.03.12 01:02 1.07647000 1.07639000 1.07624000 1.07647000 1.07623269 0.00033773 46 1520816580 2018.03.12 01:03 1.07639000 1.07654000 1.07622000 1.07657000 1.07626196 0.00034106 30 1520816640 2018.03.12 01:04 1.07648000 1.07642000 1.07630000 1.07651000 1.07627701 0.00032778 13 1520816700 2018.03.12 01:05 1.07638000 1.07647000 1.07618000 1.07647000 1.07629539 0.00031900 54 1520816760 2018.03.12 01:06 1.07647000 1.07650000 1.07644000 1.07656000 1.07631488 0.00030143 27 1520816820 2018.03.12 01:07 1.07650000 1.07657000 1.07645000 1.07678000 1.07633917 0.00029148 47 1520816880 2018.03.12 01:08 1.07657000 1.07668000 1.07654000 1.07680000 1.07637163 0.00026559 32 1520816940 2018.03.12 01:09 1.07671000 1.07685000 1.07665000 1.07685000 1.07641719 0.00027703 7 1520817000 2018.03.12 01:10 1.07682000 1.07670000 1.07668000 1.07688000 1.07644413 0.00027966 33 1520817060 2018.03.12 01:11 1.07670000 1.07661000 1.07647000 1.07679000 1.07645992 0.00027228 47 1520817120 2018.03.12 01:12 1.07661000 1.07649000 1.07644000 1.07661000 1.07646279 0.00021443 64 1520817180 2018.03.12 01:13 1.07649000 1.07653000 1.07641000 1.07656000 1.07646919 0.00021078 42 1520817240 2018.03.12 01:14 1.07653000 1.07655000 1.07650000 1.07657000 1.07647689 0.00020669 30 1520817300 2018.03.12 01:15 1.07655000 1.07661000 1.07655000 1.07664000 1.07648956 0.00018919 18 1520817360 2018.03.12 01:16 1.07661000 1.07659000 1.07659000 1.07661000 1.07649913 0.00017073 10 1520817420 2018.03.12 01:17 1.07659000 1.07663000 1.07659000 1.07663000 1.07651159 0.00016865 14 1520817480 2018.03.12 01:18 1.07664000 1.07667000 1.07664000 1.07669000 1.07652668 0.00016658 11 1520817540 2018.03.12 01:19 1.07667000 1.07657000 1.07655000 1.07667000 1.07653080 0.00014651 32 1520817600 2018.03.12 01:20 1.07657000 1.07682000 1.07653000 1.07689000 1.07655835 0.00012172 30 1520817660 2018.03.12 01:21 1.07682000 1.07665000 1.07665000 1.07682000 1.07656708 0.00011733 99 1520817720 2018.03.12 01:22 1.07665000 1.07666000 1.07662000 1.07667000 1.07657593 0.00010968 85 1520817780 2018.03.12 01:23 1.07666000 1.07667000 1.07664000 1.07668000 1.07658489 0.00010882 100 1520817840 2018.03.12 01:24 1.07667000 1.07661000 1.07661000 1.07667000 1.07658728 0.00010171 57 1520817900 2018.03.12 01:25 1.07667000 1.07671000 1.07657000 1.07671000 1.07659897 0.00009729 90 1520817960 2018.03.12 01:26 1.07671000 1.07665000 1.07665000 1.07671000 1.07660383 0.00009339 85 1520818020 2018.03.12 01:27 1.07665000 1.07670000 1.07665000 1.07679000 1.07661299 0.00009171 196 1520818080 2018.03.12 01:28 1.07677000 1.07683000 1.07670000 1.07686000 1.07663365 0.00009608 27 1520818140 2018.03.12 01:29 1.07683000 1.07672000 1.07672000 1.07685000 1.07664188 0.00008418 27 1520818200 2018.03.12 01:30 1.07672000 1.07655000 1.07655000 1.07672000 1.07663313 0.00008603 90 1520818260 2018.03.12 01:31 1.07655000 1.07650000 1.07650000 1.07655000 1.07662045 0.00009209 39 1520818320 2018.03.12 01:32 1.07650000 1.07639000 1.07638000 1.07651000 1.07659850 0.00010587 90 1520818380 2018.03.12 01:33 1.07639000 1.07639000 1.07633000 1.07641000 1.07657864 0.00012056 102 1520818440 2018.03.12 01:34 1.07636000 1.07635000 1.07621000 1.07639000 1.07655687 0.00013820 45 1520818500 2018.03.12 01:35 1.07635000 1.07635000 1.07629000 1.07639000 1.07653717 0.00015233 22 1520818560 2018.03.12 01:36 1.07635000 1.07635000 1.07628000 1.07635000 1.07651934 0.00016421 18 1520818620 2018.03.12 01:37 1.07633000 1.07626000 1.07622000 1.07633000 1.07649464 0.00018119 16 1520818680 2018.03.12 01:38 1.07626000 1.07614000 1.07614000 1.07626000 1.07646087 0.00020499 10 1520818740 2018.03.12 01:39 1.07614000 1.07613000 1.07613000 1.07614000 1.07642936 0.00022741 4 1520818800 2018.03.12 01:40 1.07619000 1.07623000 1.07619000 1.07623000 1.07641037 0.00022093 10 1520818860 2018.03.12 01:41 1.07623000 1.07645000 1.07623000 1.07650000 1.07641414 0.00021329 37 1520818920 2018.03.12 01:42 1.07645000 1.07631000 1.07625000 1.07645000 1.07640422 0.00021002 41 1520818980 2018.03.12 01:43 1.07637000 1.07640000 1.07625000 1.07643000 1.07640382 0.00020153 40 1520819040 2018.03.12 01:44 1.07641000 1.07632000 1.07632000 1.07641000 1.07639584 0.00019856 12 1520819100 2018.03.12 01:45 1.07632000 1.07634000 1.07623000 1.07635000 1.07639052 0.00018685 16 1520819160 2018.03.12 01:46 1.07634000 1.07635000 1.07627000 1.07635000 1.07638666 0.00017815 8 1520819220 2018.03.12 01:47 1.07636000 1.07623000 1.07623000 1.07636000 1.07637174 0.00016753 18 1520819280 2018.03.12 01:48 1.07621000 1.07641000 1.07621000 1.07641000 1.07637539 0.00013322 10 1520819340 2018.03.12 01:49 1.07641000 1.07644000 1.07639000 1.07648000 1.07638154 0.00011152 19 1520819400 2018.03.12 01:50 1.07643000 1.07640000 1.07637000 1.07643000 1.07638330 0.00010580 13 1520819460 2018.03.12 01:51 1.07642000 1.07626000 1.07626000 1.07642000 1.07637155 0.00010021 13 1520819520 2018.03.12 01:52 1.07626000 1.07640000 1.07626000 1.07640000 1.07637426 0.00010160 9 1520819580 2018.03.12 01:53 1.07639000 1.07636000 1.07635000 1.07639000 1.07637291 0.00010092 6 1520819640 2018.03.12 01:54 1.07634000 1.07633000 1.07627000 1.07634000 1.07636882 0.00009930 11 1520819700 2018.03.12 01:55 1.07635000 1.07647000 1.07625000 1.07648000 1.07637846 0.00010590 31 1520819760 2018.03.12 01:56 1.07645000 1.07649000 1.07639000 1.07649000 1.07638908 0.00011319 23 1520819820 2018.03.12 01:57 1.07649000 1.07654000 1.07639000 1.07659000 1.07640345 0.00012020 55 1520819880 2018.03.12 01:58 1.07658000 1.07650000 1.07649000 1.07661000 1.07641265 0.00011036 44 1520819940 2018.03.12 01:59 1.07648000 1.07653000 1.07648000 1.07665000 1.07642382 0.00009772 45 1520820000 2018.03.12 02:00 1.07654000 1.07659000 1.07651000 1.07665000 1.07643965 0.00009933 33 1520820060 2018.03.12 02:01 1.07660000 1.07667000 1.07653000 1.07677000 1.07646159 0.00011828 57 1520820120 2018.03.12 02:02 1.07670000 1.07638000 1.07635000 1.07678000 1.07645382 0.00011223 59 1520820180 2018.03.12 02:03 1.07641000 1.07628000 1.07618000 1.07641000 1.07643726 0.00011372 37 1520820240 2018.03.12 02:04 1.07628000 1.07629000 1.07615000 1.07629000 1.07642324 0.00011334 34 1520820300 2018.03.12 02:05 1.07632000 1.07643000 1.07627000 1.07651000 1.07642388 0.00011185 100 1520820360 2018.03.12 02:06 1.07642000 1.07665000 1.07641000 1.07665000 1.07644542 0.00012201 31 1520820420 2018.03.12 02:07 1.07664000 1.07658000 1.07651000 1.07664000 1.07645823 0.00011627 15 1520820480 2018.03.12 02:08 1.07658000 1.07665000 1.07658000 1.07671000 1.07647650 0.00012424 19 1520820540 2018.03.12 02:09 1.07666000 1.07636000 1.07631000 1.07666000 1.07646540 0.00012554 38 1520820600 2018.03.12 02:10 1.07636000 1.07662000 1.07636000 1.07665000 1.07648013 0.00012982 37 1520820660 2018.03.12 02:11 1.07664000 1.07669000 1.07661000 1.07669000 1.07650011 0.00012891 11 1520820720 2018.03.12 02:12 1.07669000 1.07671000 1.07660000 1.07671000 1.07652010 0.00013595 21 1520820780 2018.03.12 02:13 1.07670000 1.07679000 1.07670000 1.07683000 1.07654581 0.00014534 32 1520820840 2018.03.12 02:14 1.07679000 1.07658000 1.07658000 1.07679000 1.07654906 0.00013749 22 1520820900 2018.03.12 02:15 1.07658000 1.07652000 1.07649000 1.07658000 1.07654630 0.00013639 12 1520820960 2018.03.12 02:16 1.07652000 1.07664000 1.07649000 1.07664000 1.07655522 0.00013747 21 1520821020 2018.03.12 02:17 1.07664000 1.07671000 1.07664000 1.07678000 1.07656996 0.00014214 38 1520821080 2018.03.12 02:18 1.07668000 1.07653000 1.07647000 1.07668000 1.07656616 0.00014134 69 1520821140 2018.03.12 02:19 1.07651000 1.07642000 1.07642000 1.07651000 1.07655224 0.00014439 15 1520821200 2018.03.12 02:20 1.07642000 1.07639000 1.07637000 1.07643000 1.07653678 0.00014864 41 1520821260 2018.03.12 02:21 1.07636000 1.07628000 1.07628000 1.07639000 1.07651233 0.00015661 21 1520821320 2018.03.12 02:22 1.07627000 1.07627000 1.07621000 1.07627000 1.07648925 0.00016568 19 1520821380 2018.03.12 02:23 1.07627000 1.07626000 1.07625000 1.07628000 1.07646742 0.00017217 8 1520821440 2018.03.12 02:24 1.07626000 1.07611000 1.07611000 1.07628000 1.07643338 0.00019616 22 1520821500 2018.03.12 02:25 1.07609000 1.07595000 1.07595000 1.07609000 1.07638734 0.00023891 24 1520821560 2018.03.12 02:26 1.07595000 1.07599000 1.07592000 1.07602000 1.07634950 0.00026055 17 1520821620 2018.03.12 02:27 1.07600000 1.07609000 1.07599000 1.07609000 1.07632479 0.00027035 21 1520821680 2018.03.12 02:28 1.07608000 1.07604000 1.07604000 1.07616000 1.07629766 0.00027665 22 1520821740 2018.03.12 02:29 1.07603000 1.07600000 1.07592000 1.07603000 1.07626931 0.00029363 28 1520821800 2018.03.12 02:30 1.07599000 1.07594000 1.07594000 1.07599000 1.07623795 0.00030208 17 1520821860 2018.03.12 02:31 1.07594000 1.07599000 1.07588000 1.07601000 1.07621434 0.00029680 34 1520821920 2018.03.12 02:32 1.07600000 1.07612000 1.07600000 1.07616000 1.07620535 0.00027845 26 1520821980 2018.03.12 02:33 1.07613000 1.07630000 1.07613000 1.07632000 1.07621437 0.00024505 33 1520822040 2018.03.12 02:34 1.07630000 1.07630000 1.07630000 1.07640000 1.07622252 0.00023095 28 1520822100 2018.03.12 02:35 1.07633000 1.07642000 1.07630000 1.07642000 1.07624133 0.00022506 28 1520822160 2018.03.12 02:36 1.07642000 1.07632000 1.07632000 1.07642000 1.07624882 0.00020825 29 1520822220 2018.03.12 02:37 1.07632000 1.07625000 1.07624000 1.07632000 1.07624893 0.00018096 25 1520822280 2018.03.12 02:38 1.07625000 1.07621000 1.07619000 1.07630000 1.07624523 0.00016850 16 1520822340 2018.03.12 02:39 1.07621000 1.07617000 1.07611000 1.07622000 1.07623806 0.00016162 22 1520822400 2018.03.12 02:40 1.07619000 1.07623000 1.07619000 1.07624000 1.07623729 0.00015766 18 1520822460 2018.03.12 02:41 1.07623000 1.07618000 1.07616000 1.07631000 1.07623184 0.00015518 71 1520822520 2018.03.12 02:42 1.07618000 1.07598000 1.07598000 1.07618000 1.07620785 0.00015320 39 1520822580 2018.03.12 02:43 1.07597000 1.07592000 1.07584000 1.07605000 1.07618044 0.00015399 112 1520822640 2018.03.12 02:44 1.07592000 1.07614000 1.07592000 1.07617000 1.07617659 0.00015215 52 1520822700 2018.03.12 02:45 1.07614000 1.07607000 1.07605000 1.07616000 1.07616644 0.00014272 34 1520822760 2018.03.12 02:46 1.07609000 1.07601000 1.07600000 1.07611000 1.07615154 0.00013889 31 1520822820 2018.03.12 02:47 1.07601000 1.07599000 1.07599000 1.07601000 1.07613615 0.00014125 6 1520822880 2018.03.12 02:48 1.07599000 1.07599000 1.07594000 1.07602000 1.07612223 0.00014311 14 1520822940 2018.03.12 02:49 1.07602000 1.07612000 1.07599000 1.07614000 1.07612202 0.00014049 26 1520823000 2018.03.12 02:50 1.07612000 1.07597000 1.07597000 1.07612000 1.07610754 0.00014069 11 1520823060 2018.03.12 02:51 1.07599000 1.07599000 1.07598000 1.07614000 1.07609635 0.00014322 37 1520823120 2018.03.12 02:52 1.07597000 1.07604000 1.07594000 1.07615000 1.07609098 0.00014503 30 1520823180 2018.03.12 02:53 1.07602000 1.07585000 1.07580000 1.07602000 1.07606803 0.00015178 78 1520823240 2018.03.12 02:54 1.07585000 1.07605000 1.07583000 1.07609000 1.07606631 0.00014303 34 1520823300 2018.03.12 02:55 1.07603000 1.07597000 1.07573000 1.07612000 1.07605714 0.00012192 107 1520823360 2018.03.12 02:56 1.07596000 1.07597000 1.07596000 1.07610000 1.07604884 0.00010873 61 1520823420 2018.03.12 02:57 1.07595000 1.07582000 1.07580000 1.07595000 1.07602705 0.00011056 45 1520823480 2018.03.12 02:58 1.07583000 1.07577000 1.07572000 1.07584000 1.07600257 0.00011702 27 1520823540 2018.03.12 02:59 1.07578000 1.07566000 1.07564000 1.07590000 1.07596994 0.00013469 50 1520823600 2018.03.12 03:00 1.07566000 1.07573000 1.07555000 1.07573000 1.07594709 0.00013324 68 1520823660 2018.03.12 03:01 1.07573000 1.07615000 1.07573000 1.07630000 1.07596641 0.00013036 98 1520823720 2018.03.12 03:02 1.07616000 1.07593000 1.07589000 1.07623000 1.07596295 0.00013037 48 1520823780 2018.03.12 03:03 1.07593000 1.07595000 1.07593000 1.07614000 1.07596171 0.00013001 75 1520823840 2018.03.12 03:04 1.07595000 1.07573000 1.07572000 1.07597000 1.07593965 0.00013206 66 1520823900 2018.03.12 03:05 1.07573000 1.07556000 1.07552000 1.07573000 1.07590349 0.00015212 88 1520823960 2018.03.12 03:06 1.07558000 1.07556000 1.07556000 1.07573000 1.07587078 0.00016929 76 1520824020 2018.03.12 03:07 1.07555000 1.07550000 1.07547000 1.07555000 1.07583546 0.00018894 43 1520824080 2018.03.12 03:08 1.07550000 1.07556000 1.07547000 1.07560000 1.07580923 0.00019858 57 1520824140 2018.03.12 03:09 1.07556000 1.07565000 1.07546000 1.07565000 1.07579406 0.00019090 80 1520824200 2018.03.12 03:10 1.07568000 1.07575000 1.07568000 1.07587000 1.07578987 0.00018746 84 1520824260 2018.03.12 03:11 1.07575000 1.07569000 1.07566000 1.07575000 1.07578036 0.00018389 21 1520824320 2018.03.12 03:12 1.07567000 1.07572000 1.07567000 1.07575000 1.07577461 0.00017504 25 1520824380 2018.03.12 03:13 1.07572000 1.07566000 1.07565000 1.07575000 1.07576369 0.00017609 29 1520824440 2018.03.12 03:14 1.07563000 1.07538000 1.07530000 1.07563000 1.07572715 0.00018315 88 1520824500 2018.03.12 03:15 1.07539000 1.07544000 1.07533000 1.07547000 1.07569980 0.00018567 79 1520824560 2018.03.12 03:16 1.07547000 1.07541000 1.07539000 1.07555000 1.07567220 0.00018640 63 1520824620 2018.03.12 03:17 1.07540000 1.07533000 1.07531000 1.07542000 1.07563961 0.00019887 50 1520824680 2018.03.12 03:18 1.07534000 1.07542000 1.07532000 1.07554000 1.07561870 0.00020377 84 1520824740 2018.03.12 03:19 1.07542000 1.07533000 1.07530000 1.07542000 1.07559120 0.00021580 35 1520824800 2018.03.12 03:20 1.07533000 1.07526000 1.07526000 1.07542000 1.07555966 0.00022930 81 1520824860 2018.03.12 03:21 1.07523000 1.07535000 1.07523000 1.07543000 1.07553969 0.00019422 54 1520824920 2018.03.12 03:22 1.07535000 1.07536000 1.07529000 1.07537000 1.07552258 0.00017804 36 1520824980 2018.03.12 03:23 1.07534000 1.07535000 1.07531000 1.07537000 1.07550614 0.00015361 57 1520825040 2018.03.12 03:24 1.07535000 1.07546000 1.07534000 1.07548000 1.07550175 0.00014508 69 1520825100 2018.03.12 03:25 1.07545000 1.07550000 1.07544000 1.07555000 1.07550158 0.00014448 45 1520825160 2018.03.12 03:26 1.07550000 1.07548000 1.07546000 1.07558000 1.07549953 0.00014367 52 1520825220 2018.03.12 03:27 1.07550000 1.07553000 1.07546000 1.07554000 1.07550243 0.00014422 28 1520825280 2018.03.12 03:28 1.07553000 1.07561000 1.07553000 1.07572000 1.07551267 0.00014730 46 1520825340 2018.03.12 03:29 1.07561000 1.07556000 1.07549000 1.07561000 1.07551718 0.00014555 31 1520825400 2018.03.12 03:30 1.07555000 1.07558000 1.07553000 1.07571000 1.07552316 0.00013878 55 1520825460 2018.03.12 03:31 1.07556000 1.07561000 1.07556000 1.07563000 1.07553143 0.00013872 18 1520825520 2018.03.12 03:32 1.07559000 1.07587000 1.07559000 1.07587000 1.07556368 0.00016706 39 1520825580 2018.03.12 03:33 1.07586000 1.07593000 1.07579000 1.07597000 1.07559857 0.00020162 40 1520825640 2018.03.12 03:34 1.07590000 1.07609000 1.07589000 1.07612000 1.07564537 0.00024404 56 1520825700 2018.03.12 03:35 1.07609000 1.07620000 1.07609000 1.07620000 1.07569819 0.00029065 42 1520825760 2018.03.12 03:36 1.07620000 1.07624000 1.07617000 1.07633000 1.07574979 0.00032785 54 1520825820 2018.03.12 03:37 1.07627000 1.07657000 1.07627000 1.07662000 1.07582791 0.00038944 66 1520825880 2018.03.12 03:38 1.07656000 1.07655000 1.07655000 1.07671000 1.07589668 0.00043449 49 1520825940 2018.03.12 03:39 1.07657000 1.07676000 1.07657000 1.07682000 1.07597890 0.00048353 38 1520826000 2018.03.12 03:40 1.07673000 1.07675000 1.07673000 1.07687000 1.07605234 0.00050936 41 1520826060 2018.03.12 03:41 1.07676000 1.07682000 1.07673000 1.07686000 1.07612545 0.00053467 69 1520826120 2018.03.12 03:42 1.07682000 1.07687000 1.07677000 1.07691000 1.07619636 0.00055206 65 1520826180 2018.03.12 03:43 1.07685000 1.07695000 1.07682000 1.07698000 1.07626813 0.00056289 111 1520826240 2018.03.12 03:44 1.07690000 1.07683000 1.07672000 1.07693000 1.07632164 0.00056024 62 1520826300 2018.03.12 03:45 1.07681000 1.07687000 1.07681000 1.07694000 1.07637387 0.00055415 44 1520826360 2018.03.12 03:46 1.07689000 1.07686000 1.07686000 1.07698000 1.07642017 0.00053638 59 1520826420 2018.03.12 03:47 1.07684000 1.07677000 1.07673000 1.07686000 1.07645348 0.00050894 91 1520826480 2018.03.12 03:48 1.07677000 1.07678000 1.07677000 1.07681000 1.07648458 0.00048129 18 1520826540 2018.03.12 03:49 1.07677000 1.07661000 1.07658000 1.07678000 1.07649653 0.00043594 35 1520826600 2018.03.12 03:50 1.07660000 1.07653000 1.07653000 1.07661000 1.07649971 0.00038463 26 1520826660 2018.03.12 03:51 1.07652000 1.07657000 1.07647000 1.07657000 1.07650641 0.00032818 20 1520826720 2018.03.12 03:52 1.07656000 1.07672000 1.07656000 1.07673000 1.07652675 0.00029290 23 1520826780 2018.03.12 03:53 1.07675000 1.07679000 1.07675000 1.07680000 1.07655182 0.00025607 12 1520826840 2018.03.12 03:54 1.07680000 1.07698000 1.07680000 1.07723000 1.07659260 0.00023145 124 1520826900 2018.03.12 03:55 1.07698000 1.07684000 1.07673000 1.07698000 1.07661616 0.00020703 99 1520826960 2018.03.12 03:56 1.07684000 1.07687000 1.07680000 1.07697000 1.07664034 0.00018006 54 1520827020 2018.03.12 03:57 1.07686000 1.07697000 1.07681000 1.07698000 1.07667173 0.00017188 56 1520827080 2018.03.12 03:58 1.07697000 1.07681000 1.07681000 1.07697000 1.07668490 0.00016315 43 1520827140 2018.03.12 03:59 1.07681000 1.07682000 1.07677000 1.07685000 1.07669777 0.00015633 65 1520827200 2018.03.12 04:00 1.07682000 1.07692000 1.07680000 1.07698000 1.07671893 0.00015004 217 1520827260 2018.03.12 04:01 1.07693000 1.07675000 1.07666000 1.07699000 1.07672189 0.00014678 153 1520827320 2018.03.12 04:02 1.07675000 1.07663000 1.07663000 1.07677000 1.07671314 0.00014900 88 1520827380 2018.03.12 04:03 1.07664000 1.07671000 1.07663000 1.07674000 1.07671284 0.00013942 30 1520827440 2018.03.12 04:04 1.07672000 1.07675000 1.07669000 1.07675000 1.07671638 0.00013555 39 1520827500 2018.03.12 04:05 1.07675000 1.07659000 1.07655000 1.07683000 1.07670434 0.00013882 137 1520827560 2018.03.12 04:06 1.07658000 1.07661000 1.07656000 1.07670000 1.07669536 0.00013937 72 1520827620 2018.03.12 04:07 1.07662000 1.07657000 1.07653000 1.07670000 1.07668342 0.00014548 72 1520827680 2018.03.12 04:08 1.07657000 1.07649000 1.07649000 1.07658000 1.07666500 0.00015651 43 1520827740 2018.03.12 04:09 1.07648000 1.07653000 1.07645000 1.07658000 1.07665214 0.00016401 49 1520827800 2018.03.12 04:10 1.07653000 1.07653000 1.07647000 1.07655000 1.07664051 0.00016933 30 1520827860 2018.03.12 04:11 1.07653000 1.07653000 1.07651000 1.07662000 1.07662998 0.00017558 44 1520827920 2018.03.12 04:12 1.07651000 1.07648000 1.07644000 1.07656000 1.07661570 0.00018438 33 1520827980 2018.03.12 04:13 1.07647000 1.07650000 1.07647000 1.07653000 1.07660468 0.00018706 23 1520828040 2018.03.12 04:14 1.07650000 1.07644000 1.07644000 1.07657000 1.07658900 0.00017750 44 1520828100 2018.03.12 04:15 1.07644000 1.07646000 1.07642000 1.07650000 1.07657671 0.00017547 44 1520828160 2018.03.12 04:16 1.07646000 1.07654000 1.07645000 1.07654000 1.07657322 0.00016416 17 1520828220 2018.03.12 04:17 1.07654000 1.07648000 1.07641000 1.07656000 1.07656434 0.00014210 55 1520828280 2018.03.12 04:18 1.07649000 1.07626000 1.07625000 1.07649000 1.07653535 0.00015337 51 1520828340 2018.03.12 04:19 1.07626000 1.07625000 1.07619000 1.07635000 1.07650818 0.00015853 77 1520828400 2018.03.12 04:20 1.07625000 1.07622000 1.07613000 1.07627000 1.07648073 0.00014828 97 1520828460 2018.03.12 04:21 1.07620000 1.07610000 1.07610000 1.07623000 1.07644447 0.00016470 44 1520828520 2018.03.12 04:22 1.07610000 1.07599000 1.07598000 1.07611000 1.07640119 0.00019548 83 1520828580 2018.03.12 04:23 1.07601000 1.07611000 1.07601000 1.07616000 1.07637346 0.00019895 32 1520828640 2018.03.12 04:24 1.07611000 1.07609000 1.07609000 1.07618000 1.07634646 0.00019506 50 1520828700 2018.03.12 04:25 1.07609000 1.07625000 1.07608000 1.07629000 1.07633727 0.00018998 67 1520828760 2018.03.12 04:26 1.07625000 1.07616000 1.07616000 1.07635000 1.07632039 0.00018608 31 1520828820 2018.03.12 04:27 1.07616000 1.07616000 1.07615000 1.07621000 1.07630512 0.00018243 31 1520828880 2018.03.12 04:28 1.07619000 1.07626000 1.07617000 1.07627000 1.07630082 0.00017831 44 1520828940 2018.03.12 04:29 1.07625000 1.07643000 1.07624000 1.07643000 1.07631312 0.00017285 85 1520829000 2018.03.12 04:30 1.07644000 1.07656000 1.07636000 1.07658000 1.07633663 0.00017637 85 1520829060 2018.03.12 04:31 1.07654000 1.07649000 1.07644000 1.07659000 1.07635124 0.00017709 83 1520829120 2018.03.12 04:32 1.07648000 1.07649000 1.07641000 1.07649000 1.07636446 0.00018085 80 1520829180 2018.03.12 04:33 1.07648000 1.07646000 1.07634000 1.07650000 1.07637355 0.00018254 69 1520829240 2018.03.12 04:34 1.07645000 1.07646000 1.07643000 1.07652000 1.07638179 0.00018593 55 1520829300 2018.03.12 04:35 1.07647000 1.07629000 1.07626000 1.07650000 1.07637305 0.00018269 72 1520829360 2018.03.12 04:36 1.07629000 1.07624000 1.07622000 1.07634000 1.07636037 0.00017567 63 1520829420 2018.03.12 04:37 1.07625000 1.07622000 1.07616000 1.07637000 1.07634701 0.00017033 67 1520829480 2018.03.12 04:38 1.07623000 1.07628000 1.07615000 1.07628000 1.07634062 0.00016729 70 1520829540 2018.03.12 04:39 1.07627000 1.07636000 1.07623000 1.07641000 1.07634247 0.00016679 78 1520829600 2018.03.12 04:40 1.07636000 1.07631000 1.07630000 1.07636000 1.07633938 0.00016364 36 1520829660 2018.03.12 04:41 1.07632000 1.07627000 1.07627000 1.07636000 1.07633277 0.00015361 45 1520829720 2018.03.12 04:42 1.07628000 1.07621000 1.07619000 1.07631000 1.07632108 0.00013403 31 1520829780 2018.03.12 04:43 1.07621000 1.07627000 1.07619000 1.07628000 1.07631621 0.00012574 39 1520829840 2018.03.12 04:44 1.07627000 1.07608000 1.07606000 1.07627000 1.07629372 0.00012799 57 1520829900 2018.03.12 04:45 1.07607000 1.07607000 1.07607000 1.07612000 1.07627241 0.00014021 25 1520829960 2018.03.12 04:46 1.07603000 1.07573000 1.07571000 1.07605000 1.07622075 0.00019338 141 1520830020 2018.03.12 04:47 1.07573000 1.07573000 1.07565000 1.07576000 1.07617401 0.00023485 35 1520830080 2018.03.12 04:48 1.07573000 1.07582000 1.07573000 1.07594000 1.07614030 0.00025795 61 1520830140 2018.03.12 04:49 1.07581000 1.07585000 1.07579000 1.07585000 1.07611265 0.00026673 16 1520830200 2018.03.12 04:50 1.07585000 1.07590000 1.07581000 1.07594000 1.07609240 0.00025767 50 1520830260 2018.03.12 04:51 1.07591000 1.07582000 1.07579000 1.07592000 1.07606646 0.00025593 43 1520830320 2018.03.12 04:52 1.07581000 1.07594000 1.07581000 1.07595000 1.07605441 0.00024219 24 1520830380 2018.03.12 04:53 1.07594000 1.07591000 1.07585000 1.07596000 1.07604066 0.00022932 42 1520830440 2018.03.12 04:54 1.07591000 1.07574000 1.07573000 1.07593000 1.07601202 0.00022312 79 1520830500 2018.03.12 04:55 1.07574000 1.07564000 1.07558000 1.07585000 1.07597659 0.00023372 110 1520830560 2018.03.12 04:56 1.07563000 1.07564000 1.07555000 1.07570000 1.07594454 0.00024223 78 1520830620 2018.03.12 04:57 1.07561000 1.07545000 1.07545000 1.07561000 1.07589744 0.00026446 35 1520830680 2018.03.12 04:58 1.07545000 1.07553000 1.07545000 1.07555000 1.07586244 0.00026780 56 1520830740 2018.03.12 04:59 1.07553000 1.07552000 1.07539000 1.07559000 1.07582983 0.00025857 76 1520830800 2018.03.12 05:00 1.07552000 1.07581000 1.07550000 1.07583000 1.07582794 0.00023541 117 1520830860 2018.03.12 05:01 1.07582000 1.07535000 1.07535000 1.07583000 1.07578242 0.00023799 178 1520830920 2018.03.12 05:02 1.07533000 1.07537000 1.07529000 1.07539000 1.07574315 0.00023594 68 1520830980 2018.03.12 05:03 1.07536000 1.07524000 1.07517000 1.07536000 1.07569523 0.00023082 53 1520831040 2018.03.12 05:04 1.07524000 1.07531000 1.07517000 1.07538000 1.07565854 0.00022953 117 1520831100 2018.03.12 05:05 1.07532000 1.07523000 1.07523000 1.07533000 1.07561773 0.00022902 50 1520831160 2018.03.12 05:06 1.07520000 1.07500000 1.07500000 1.07523000 1.07555889 0.00026664 93 1520831220 2018.03.12 05:07 1.07500000 1.07489000 1.07479000 1.07500000 1.07549519 0.00030769 89 1520831280 2018.03.12 05:08 1.07489000 1.07516000 1.07486000 1.07520000 1.07546327 0.00031193 73 1520831340 2018.03.12 05:09 1.07517000 1.07491000 1.07489000 1.07520000 1.07541058 0.00032925 78 1520831400 2018.03.12 05:10 1.07491000 1.07491000 1.07480000 1.07492000 1.07536290 0.00033464 45 1520831460 2018.03.12 05:11 1.07491000 1.07486000 1.07486000 1.07498000 1.07531501 0.00034235 61 1520831520 2018.03.12 05:12 1.07486000 1.07494000 1.07481000 1.07496000 1.07527929 0.00032615 69 1520831580 2018.03.12 05:13 1.07495000 1.07487000 1.07487000 1.07501000 1.07524031 0.00030909 38 1520831640 2018.03.12 05:14 1.07488000 1.07488000 1.07470000 1.07492000 1.07520600 0.00029951 78 1520831700 2018.03.12 05:15 1.07485000 1.07473000 1.07463000 1.07485000 1.07516066 0.00030218 78 1520831760 2018.03.12 05:16 1.07472000 1.07481000 1.07472000 1.07485000 1.07512727 0.00029259 26 1520831820 2018.03.12 05:17 1.07481000 1.07481000 1.07479000 1.07483000 1.07509705 0.00029171 30 1520831880 2018.03.12 05:18 1.07480000 1.07483000 1.07480000 1.07489000 1.07507162 0.00028042 41 1520831940 2018.03.12 05:19 1.07483000 1.07482000 1.07482000 1.07486000 1.07504765 0.00026578 25 1520832000 2018.03.12 05:20 1.07481000 1.07498000 1.07481000 1.07498000 1.07504121 0.00020290 39 1520832060 2018.03.12 05:21 1.07500000 1.07503000 1.07500000 1.07508000 1.07504014 0.00019047 36 1520832120 2018.03.12 05:22 1.07503000 1.07504000 1.07503000 1.07504000 1.07504013 0.00017560 8 1520832180 2018.03.12 05:23 1.07504000 1.07503000 1.07503000 1.07504000 1.07503916 0.00016933 4 1520832240 2018.03.12 05:24 1.07506000 1.07500000 1.07498000 1.07507000 1.07503543 0.00015598 18 1520832300 2018.03.12 05:25 1.07499000 1.07504000 1.07495000 1.07504000 1.07503587 0.00015011 29 1520832360 2018.03.12 05:26 1.07503000 1.07500000 1.07500000 1.07508000 1.07503245 0.00014765 25 1520832420 2018.03.12 05:27 1.07501000 1.07490000 1.07490000 1.07506000 1.07501984 0.00013847 51 1520832480 2018.03.12 05:28 1.07490000 1.07493000 1.07487000 1.07494000 1.07501128 0.00012997 28 1520832540 2018.03.12 05:29 1.07495000 1.07488000 1.07471000 1.07495000 1.07499878 0.00012238 61 1520832600 2018.03.12 05:30 1.07488000 1.07487000 1.07480000 1.07489000 1.07498651 0.00011596 55 1520832660 2018.03.12 05:31 1.07486000 1.07471000 1.07469000 1.07490000 1.07496018 0.00011345 52 1520832720 2018.03.12 05:32 1.07471000 1.07480000 1.07466000 1.07480000 1.07494492 0.00011166 38 1520832780 2018.03.12 05:33 1.07477000 1.07476000 1.07473000 1.07483000 1.07492731 0.00011118 52 1520832840 2018.03.12 05:34 1.07476000 1.07481000 1.07471000 1.07482000 1.07491614 0.00011048 47 1520832900 2018.03.12 05:35 1.07481000 1.07494000 1.07481000 1.07496000 1.07491841 0.00010287 65 1520832960 2018.03.12 05:36 1.07497000 1.07499000 1.07497000 1.07505000 1.07492523 0.00010214 35 1520833020 2018.03.12 05:37 1.07497000 1.07495000 1.07492000 1.07503000 1.07492759 0.00009925 53 1520833080 2018.03.12 05:38 1.07497000 1.07502000 1.07495000 1.07504000 1.07493639 0.00009962 26 1520833140 2018.03.12 05:39 1.07501000 1.07499000 1.07498000 1.07501000 1.07494150 0.00009719 10 1520833200 2018.03.12 05:40 1.07501000 1.07516000 1.07496000 1.07517000 1.07496231 0.00011023 50 1520833260 2018.03.12 05:41 1.07516000 1.07511000 1.07509000 1.07521000 1.07497637 0.00011686 58 1520833320 2018.03.12 05:42 1.07511000 1.07512000 1.07510000 1.07513000 1.07499005 0.00012401 9 1520833380 2018.03.12 05:43 1.07510000 1.07507000 1.07507000 1.07517000 1.07499767 0.00012747 40 1520833440 2018.03.12 05:44 1.07507000 1.07512000 1.07505000 1.07513000 1.07500932 0.00013433 21 1520833500 2018.03.12 05:45 1.07514000 1.07499000 1.07498000 1.07516000 1.07500748 0.00013351 46 1520833560 2018.03.12 05:46 1.07499000 1.07503000 1.07498000 1.07504000 1.07500962 0.00013441 47 1520833620 2018.03.12 05:47 1.07502000 1.07503000 1.07498000 1.07507000 1.07501156 0.00013291 37 1520833680 2018.03.12 05:48 1.07505000 1.07509000 1.07505000 1.07513000 1.07501903 0.00013523 20 1520833740 2018.03.12 05:49 1.07506000 1.07505000 1.07501000 1.07507000 1.07502198 0.00013269 38 1520833800 2018.03.12 05:50 1.07506000 1.07511000 1.07506000 1.07516000 1.07503036 0.00013192 27 1520833860 2018.03.12 05:51 1.07513000 1.07507000 1.07501000 1.07513000 1.07503414 0.00011186 13 1520833920 2018.03.12 05:52 1.07509000 1.07507000 1.07505000 1.07509000 1.07503755 0.00009959 11 1520833980 2018.03.12 05:53 1.07506000 1.07499000 1.07494000 1.07506000 1.07503303 0.00007862 51 1520834040 2018.03.12 05:54 1.07499000 1.07510000 1.07499000 1.07510000 1.07503940 0.00006117 15 1520834100 2018.03.12 05:55 1.07510000 1.07501000 1.07497000 1.07510000 1.07503660 0.00005812 45 1520834160 2018.03.12 05:56 1.07501000 1.07507000 1.07499000 1.07508000 1.07503978 0.00005659 35 1520834220 2018.03.12 05:57 1.07507000 1.07504000 1.07501000 1.07512000 1.07503980 0.00005290 20 1520834280 2018.03.12 05:58 1.07501000 1.07501000 1.07498000 1.07505000 1.07503697 0.00005436 37 1520834340 2018.03.12 05:59 1.07500000 1.07508000 1.07498000 1.07513000 1.07504106 0.00005211 42 1520834400 2018.03.12 06:00 1.07510000 1.07509000 1.07503000 1.07510000 1.07504573 0.00004416 27 1520834460 2018.03.12 06:01 1.07509000 1.07515000 1.07509000 1.07517000 1.07505566 0.00004487 61 1520834520 2018.03.12 06:02 1.07515000 1.07517000 1.07513000 1.07524000 1.07506655 0.00004828 35 1520834580 2018.03.12 06:03 1.07517000 1.07511000 1.07511000 1.07520000 1.07507068 0.00004921 17 1520834640 2018.03.12 06:04 1.07510000 1.07513000 1.07510000 1.07513000 1.07507633 0.00005021 3 1520834700 2018.03.12 06:05 1.07514000 1.07519000 1.07506000 1.07523000 1.07508716 0.00005332 93 1520834760 2018.03.12 06:06 1.07520000 1.07517000 1.07512000 1.07522000 1.07509505 0.00005564 63 1520834820 2018.03.12 06:07 1.07518000 1.07527000 1.07517000 1.07527000 1.07511171 0.00006766 17 1520834880 2018.03.12 06:08 1.07527000 1.07515000 1.07508000 1.07529000 1.07511536 0.00006866 74 1520834940 2018.03.12 06:09 1.07513000 1.07511000 1.07507000 1.07517000 1.07511485 0.00006702 48 1520835000 2018.03.12 06:10 1.07513000 1.07509000 1.07509000 1.07513000 1.07511248 0.00006688 11 1520835060 2018.03.12 06:11 1.07509000 1.07509000 1.07504000 1.07510000 1.07511034 0.00006617 29 1520835120 2018.03.12 06:12 1.07508000 1.07516000 1.07508000 1.07516000 1.07511507 0.00006675 33 1520835180 2018.03.12 06:13 1.07516000 1.07529000 1.07515000 1.07529000 1.07513173 0.00007200 44 1520835240 2018.03.12 06:14 1.07529000 1.07529000 1.07529000 1.07529000 1.07514680 0.00008099 5 1520835300 2018.03.12 06:15 1.07529000 1.07525000 1.07525000 1.07531000 1.07515663 0.00007924 18 1520835360 2018.03.12 06:16 1.07520000 1.07514000 1.07510000 1.07520000 1.07515505 0.00007678 46 1520835420 2018.03.12 06:17 1.07513000 1.07512000 1.07510000 1.07514000 1.07515171 0.00007275 27 1520835480 2018.03.12 06:18 1.07511000 1.07492000 1.07492000 1.07511000 1.07512964 0.00008555 67 1520835540 2018.03.12 06:19 1.07490000 1.07490000 1.07484000 1.07495000 1.07510777 0.00010364 48 1520835600 2018.03.12 06:20 1.07490000 1.07513000 1.07482000 1.07513000 1.07510989 0.00010301 58 1520835660 2018.03.12 06:21 1.07511000 1.07488000 1.07487000 1.07514000 1.07508799 0.00012019 71 1520835720 2018.03.12 06:22 1.07487000 1.07485000 1.07484000 1.07490000 1.07506533 0.00013618 37 1520835780 2018.03.12 06:23 1.07484000 1.07476000 1.07473000 1.07484000 1.07503625 0.00016015 47 1520835840 2018.03.12 06:24 1.07474000 1.07474000 1.07471000 1.07476000 1.07500803 0.00018050 24 1520835900 2018.03.12 06:25 1.07474000 1.07494000 1.07474000 1.07495000 1.07500156 0.00017861 32 1520835960 2018.03.12 06:26 1.07495000 1.07487000 1.07485000 1.07498000 1.07498903 0.00018072 16 1520836020 2018.03.12 06:27 1.07486000 1.07486000 1.07484000 1.07493000 1.07497674 0.00017501 52 1520836080 2018.03.12 06:28 1.07487000 1.07467000 1.07465000 1.07496000 1.07494752 0.00019031 85 1520836140 2018.03.12 06:29 1.07466000 1.07471000 1.07466000 1.07475000 1.07492490 0.00019959 34 1520836200 2018.03.12 06:30 1.07472000 1.07463000 1.07462000 1.07473000 1.07489682 0.00021350 21 1520836260 2018.03.12 06:31 1.07462000 1.07455000 1.07447000 1.07469000 1.07486379 0.00023068 75 1520836320 2018.03.12 06:32 1.07458000 1.07449000 1.07448000 1.07459000 1.07482819 0.00024417 54 1520836380 2018.03.12 06:33 1.07448000 1.07449000 1.07448000 1.07454000 1.07479598 0.00024027 27 1520836440 2018.03.12 06:34 1.07451000 1.07453000 1.07447000 1.07455000 1.07477065 0.00022583 21 1520836500 2018.03.12 06:35 1.07453000 1.07455000 1.07448000 1.07457000 1.07474963 0.00020749 38 1520836560 2018.03.12 06:36 1.07454000 1.07451000 1.07447000 1.07454000 1.07472681 0.00019766 45 1520836620 2018.03.12 06:37 1.07451000 1.07455000 1.07447000 1.07455000 1.07470997 0.00018214 36 1520836680 2018.03.12 06:38 1.07456000 1.07454000 1.07451000 1.07456000 1.07469378 0.00018055 21 1520836740 2018.03.12 06:39 1.07454000 1.07454000 1.07452000 1.07458000 1.07467914 0.00017816 24 1520836800 2018.03.12 06:40 1.07453000 1.07449000 1.07448000 1.07453000 1.07466113 0.00015137 29 1520836860 2018.03.12 06:41 1.07451000 1.07454000 1.07448000 1.07459000 1.07464959 0.00014459 40 1520836920 2018.03.12 06:42 1.07456000 1.07455000 1.07447000 1.07460000 1.07464011 0.00013794 34 1520836980 2018.03.12 06:43 1.07453000 1.07452000 1.07451000 1.07459000 1.07462867 0.00013621 35 1520837040 2018.03.12 06:44 1.07450000 1.07454000 1.07446000 1.07456000 1.07462022 0.00013406 40 1520837100 2018.03.12 06:45 1.07453000 1.07448000 1.07447000 1.07455000 1.07460687 0.00011384 24 1520837160 2018.03.12 06:46 1.07451000 1.07448000 1.07446000 1.07453000 1.07459478 0.00009665 29 1520837220 2018.03.12 06:47 1.07448000 1.07445000 1.07444000 1.07453000 1.07458100 0.00007460 44 1520837280 2018.03.12 06:48 1.07447000 1.07447000 1.07444000 1.07448000 1.07457042 0.00006949 18 1520837340 2018.03.12 06:49 1.07446000 1.07454000 1.07444000 1.07456000 1.07456753 0.00006024 38 1520837400 2018.03.12 06:50 1.07454000 1.07458000 1.07453000 1.07458000 1.07456872 0.00005964 16 1520837460 2018.03.12 06:51 1.07458000 1.07458000 1.07458000 1.07461000 1.07456979 0.00006041 12 1520837520 2018.03.12 06:52 1.07458000 1.07460000 1.07449000 1.07462000 1.07457267 0.00006028 28 1520837580 2018.03.12 06:53 1.07459000 1.07458000 1.07451000 1.07461000 1.07457337 0.00005791 30 1520837640 2018.03.12 06:54 1.07458000 1.07447000 1.07447000 1.07462000 1.07456352 0.00005475 41 1520837700 2018.03.12 06:55 1.07451000 1.07450000 1.07446000 1.07451000 1.07455747 0.00005260 37 1520837760 2018.03.12 06:56 1.07450000 1.07458000 1.07450000 1.07458000 1.07455962 0.00005298 19 1520837820 2018.03.12 06:57 1.07459000 1.07458000 1.07455000 1.07462000 1.07456156 0.00005422 52 1520837880 2018.03.12 06:58 1.07458000 1.07447000 1.07447000 1.07459000 1.07455284 0.00005300 47 1520837940 2018.03.12 06:59 1.07448000 1.07436000 1.07432000 1.07448000 1.07453447 0.00006097 73 1520838000 2018.03.12 07:00 1.07436000 1.07423000 1.07423000 1.07436000 1.07450548 0.00008594 31 1520838060 2018.03.12 07:01 1.07424000 1.07425000 1.07423000 1.07434000 1.07448114 0.00010224 57 1520838120 2018.03.12 07:02 1.07426000 1.07426000 1.07420000 1.07430000 1.07446008 0.00011352 29 1520838180 2018.03.12 07:03 1.07422000 1.07411000 1.07411000 1.07427000 1.07442674 0.00014015 45 1520838240 2018.03.12 07:04 1.07414000 1.07419000 1.07411000 1.07423000 1.07440419 0.00015106 40 1520838300 2018.03.12 07:05 1.07419000 1.07428000 1.07419000 1.07428000 1.07439237 0.00015494 64 1520838360 2018.03.12 07:06 1.07430000 1.07437000 1.07428000 1.07448000 1.07439024 0.00015421 37 1520838420 2018.03.12 07:07 1.07450000 1.07440000 1.07437000 1.07450000 1.07439117 0.00015346 27 1520838480 2018.03.12 07:08 1.07440000 1.07441000 1.07440000 1.07450000 1.07439296 0.00015221 31 1520838540 2018.03.12 07:09 1.07442000 1.07441000 1.07439000 1.07444000 1.07439458 0.00014849 25 1520838600 2018.03.12 07:10 1.07440000 1.07449000 1.07440000 1.07451000 1.07440367 0.00014373 28 1520838660 2018.03.12 07:11 1.07449000 1.07443000 1.07443000 1.07451000 1.07440618 0.00013846 33 1520838720 2018.03.12 07:12 1.07442000 1.07456000 1.07440000 1.07458000 1.07442083 0.00013775 23 1520838780 2018.03.12 07:13 1.07455000 1.07444000 1.07443000 1.07456000 1.07442265 0.00013358 20 1520838840 2018.03.12 07:14 1.07444000 1.07452000 1.07441000 1.07452000 1.07443192 0.00013733 25 1520838900 2018.03.12 07:15 1.07453000 1.07451000 1.07448000 1.07456000 1.07443936 0.00013991 18 1520838960 2018.03.12 07:16 1.07450000 1.07451000 1.07449000 1.07451000 1.07444609 0.00013985 4 1520839020 2018.03.12 07:17 1.07451000 1.07450000 1.07449000 1.07451000 1.07445122 0.00013950 6 1520839080 2018.03.12 07:18 1.07449000 1.07442000 1.07442000 1.07449000 1.07444825 0.00013817 7 1520839140 2018.03.12 07:19 1.07443000 1.07450000 1.07438000 1.07453000 1.07445318 0.00013943 24 1520839200 2018.03.12 07:20 1.07450000 1.07443000 1.07440000 1.07450000 1.07445097 0.00012940 25 1520839260 2018.03.12 07:21 1.07442000 1.07449000 1.07438000 1.07449000 1.07445469 0.00012291 37 1520839320 2018.03.12 07:22 1.07449000 1.07473000 1.07449000 1.07474000 1.07448091 0.00013683 47 1520839380 2018.03.12 07:23 1.07472000 1.07478000 1.07472000 1.07481000 1.07450939 0.00013355 22 1520839440 2018.03.12 07:24 1.07479000 1.07481000 1.07479000 1.07483000 1.07453802 0.00013652 17 1520839500 2018.03.12 07:25 1.07478000 1.07476000 1.07475000 1.07484000 1.07455916 0.00013724 26 1520839560 2018.03.12 07:26 1.07478000 1.07475000 1.07473000 1.07483000 1.07457734 0.00014072 43 1520839620 2018.03.12 07:27 1.07476000 1.07487000 1.07468000 1.07487000 1.07460521 0.00015467 58 1520839680 2018.03.12 07:28 1.07488000 1.07494000 1.07488000 1.07495000 1.07463709 0.00017160 30 1520839740 2018.03.12 07:29 1.07494000 1.07495000 1.07490000 1.07495000 1.07466690 0.00018358 22 1520839800 2018.03.12 07:30 1.07496000 1.07489000 1.07486000 1.07501000 1.07468814 0.00019037 40 1520839860 2018.03.12 07:31 1.07490000 1.07491000 1.07489000 1.07491000 1.07470927 0.00019198 4 1520839920 2018.03.12 07:32 1.07488000 1.07488000 1.07486000 1.07503000 1.07472553 0.00019605 49 1520839980 2018.03.12 07:33 1.07490000 1.07481000 1.07480000 1.07490000 1.07473358 0.00018767 20 1520840040 2018.03.12 07:34 1.07481000 1.07480000 1.07462000 1.07484000 1.07473990 0.00018296 72 1520840100 2018.03.12 07:35 1.07479000 1.07478000 1.07468000 1.07480000 1.07474372 0.00017617 37 1520840160 2018.03.12 07:36 1.07480000 1.07478000 1.07478000 1.07489000 1.07474718 0.00016857 23 1520840220 2018.03.12 07:37 1.07476000 1.07470000 1.07469000 1.07479000 1.07474268 0.00015972 80 1520840280 2018.03.12 07:38 1.07469000 1.07471000 1.07459000 1.07472000 1.07473957 0.00014316 48 1520840340 2018.03.12 07:39 1.07469000 1.07471000 1.07468000 1.07478000 1.07473675 0.00013368 13 1520840400 2018.03.12 07:40 1.07471000 1.07459000 1.07459000 1.07471000 1.07472278 0.00012531 51 1520840460 2018.03.12 07:41 1.07459000 1.07469000 1.07458000 1.07477000 1.07471966 0.00011614 31 1520840520 2018.03.12 07:42 1.07468000 1.07465000 1.07459000 1.07468000 1.07471302 0.00012115 32 1520840580 2018.03.12 07:43 1.07463000 1.07458000 1.07456000 1.07476000 1.07470035 0.00013094 34 1520840640 2018.03.12 07:44 1.07456000 1.07464000 1.07452000 1.07465000 1.07469461 0.00013249 37 1520840700 2018.03.12 07:45 1.07462000 1.07472000 1.07460000 1.07475000 1.07469702 0.00013048 37 1520840760 2018.03.12 07:46 1.07472000 1.07469000 1.07460000 1.07473000 1.07469636 0.00013030 34 1520840820 2018.03.12 07:47 1.07468000 1.07482000 1.07468000 1.07491000 1.07470813 0.00012177 32 1520840880 2018.03.12 07:48 1.07481000 1.07488000 1.07481000 1.07492000 1.07472450 0.00011054 22 1520840940 2018.03.12 07:49 1.07486000 1.07495000 1.07486000 1.07509000 1.07474598 0.00010582 82 1520841000 2018.03.12 07:50 1.07494000 1.07482000 1.07480000 1.07499000 1.07475303 0.00010174 45 1520841060 2018.03.12 07:51 1.07482000 1.07481000 1.07472000 1.07485000 1.07475845 0.00009663 93 1520841120 2018.03.12 07:52 1.07481000 1.07480000 1.07478000 1.07483000 1.07476241 0.00009379 53 1520841180 2018.03.12 07:53 1.07480000 1.07480000 1.07475000 1.07488000 1.07476599 0.00009425 46 1520841240 2018.03.12 07:54 1.07480000 1.07481000 1.07476000 1.07481000 1.07477018 0.00009541 27 1520841300 2018.03.12 07:55 1.07481000 1.07477000 1.07474000 1.07483000 1.07477016 0.00009538 49 1520841360 2018.03.12 07:56 1.07476000 1.07477000 1.07470000 1.07479000 1.07477015 0.00009535 26 1520841420 2018.03.12 07:57 1.07478000 1.07484000 1.07464000 1.07484000 1.07477680 0.00009679 65 1520841480 2018.03.12 07:58 1.07482000 1.07492000 1.07482000 1.07492000 1.07479044 0.00010360 54 1520841540 2018.03.12 07:59 1.07494000 1.07489000 1.07485000 1.07498000 1.07479992 0.00010652 68 1520841600 2018.03.12 08:00 1.07491000 1.07492000 1.07491000 1.07499000 1.07481136 0.00010127 77 1520841660 2018.03.12 08:01 1.07493000 1.07484000 1.07484000 1.07499000 1.07481408 0.00009824 77 1520841720 2018.03.12 08:02 1.07484000 1.07496000 1.07473000 1.07497000 1.07482798 0.00009815 92 1520841780 2018.03.12 08:03 1.07495000 1.07494000 1.07492000 1.07498000 1.07483865 0.00008526 41 1520841840 2018.03.12 08:04 1.07492000 1.07490000 1.07490000 1.07498000 1.07484449 0.00007398 30 1520841900 2018.03.12 08:05 1.07488000 1.07486000 1.07484000 1.07488000 1.07484597 0.00006854 37 1520841960 2018.03.12 08:06 1.07486000 1.07507000 1.07486000 1.07509000 1.07486731 0.00007406 43 1520842020 2018.03.12 08:07 1.07507000 1.07528000 1.07504000 1.07530000 1.07490661 0.00011632 110 1520842080 2018.03.12 08:08 1.07525000 1.07532000 1.07520000 1.07536000 1.07494598 0.00015181 68 1520842140 2018.03.12 08:09 1.07528000 1.07523000 1.07523000 1.07530000 1.07497303 0.00016974 68 1520842200 2018.03.12 08:10 1.07523000 1.07532000 1.07523000 1.07539000 1.07500607 0.00019002 114 1520842260 2018.03.12 08:11 1.07531000 1.07536000 1.07524000 1.07541000 1.07503978 0.00020819 77 1520842320 2018.03.12 08:12 1.07535000 1.07534000 1.07531000 1.07544000 1.07506837 0.00021833 151 1520842380 2018.03.12 08:13 1.07534000 1.07537000 1.07534000 1.07539000 1.07509710 0.00022656 57 1520842440 2018.03.12 08:14 1.07537000 1.07532000 1.07529000 1.07538000 1.07511833 0.00022732 38 1520842500 2018.03.12 08:15 1.07531000 1.07533000 1.07529000 1.07534000 1.07513849 0.00022235 28 1520842560 2018.03.12 08:16 1.07534000 1.07528000 1.07526000 1.07536000 1.07515197 0.00021090 34 1520842620 2018.03.12 08:17 1.07525000 1.07535000 1.07525000 1.07539000 1.07517083 0.00020586 68 1520842680 2018.03.12 08:18 1.07534000 1.07533000 1.07529000 1.07543000 1.07518599 0.00020259 72 1520842740 2018.03.12 08:19 1.07533000 1.07545000 1.07531000 1.07554000 1.07521113 0.00020163 88 1520842800 2018.03.12 08:20 1.07546000 1.07539000 1.07539000 1.07548000 1.07522816 0.00019565 35 1520842860 2018.03.12 08:21 1.07541000 1.07547000 1.07540000 1.07547000 1.07525120 0.00018301 26 1520842920 2018.03.12 08:22 1.07547000 1.07538000 1.07537000 1.07548000 1.07526346 0.00017293 47 1520842980 2018.03.12 08:23 1.07540000 1.07538000 1.07534000 1.07546000 1.07527456 0.00015800 67 1520843040 2018.03.12 08:24 1.07539000 1.07539000 1.07536000 1.07546000 1.07528556 0.00013393 44 1520843100 2018.03.12 08:25 1.07539000 1.07529000 1.07529000 1.07544000 1.07528598 0.00009404 94 1520843160 2018.03.12 08:26 1.07528000 1.07538000 1.07524000 1.07541000 1.07529493 0.00007695 69 1520843220 2018.03.12 08:27 1.07538000 1.07550000 1.07538000 1.07561000 1.07531446 0.00007676 94 1520843280 2018.03.12 08:28 1.07550000 1.07554000 1.07548000 1.07560000 1.07533594 0.00008068 83 1520843340 2018.03.12 08:29 1.07552000 1.07554000 1.07549000 1.07558000 1.07535538 0.00008051 44 1520843400 2018.03.12 08:30 1.07555000 1.07572000 1.07550000 1.07572000 1.07539010 0.00010388 52 1520843460 2018.03.12 08:31 1.07571000 1.07569000 1.07569000 1.07576000 1.07541867 0.00011932 33 1520843520 2018.03.12 08:32 1.07570000 1.07584000 1.07561000 1.07584000 1.07545879 0.00014880 97 1520843580 2018.03.12 08:33 1.07586000 1.07580000 1.07578000 1.07588000 1.07549129 0.00016731 27 1520843640 2018.03.12 08:34 1.07582000 1.07577000 1.07576000 1.07583000 1.07551783 0.00017643 75 1520843700 2018.03.12 08:35 1.07578000 1.07573000 1.07573000 1.07581000 1.07553804 0.00017972 36 1520843760 2018.03.12 08:36 1.07573000 1.07574000 1.07562000 1.07576000 1.07555727 0.00017758 50 1520843820 2018.03.12 08:37 1.07572000 1.07574000 1.07572000 1.07578000 1.07557468 0.00017746 31 1520843880 2018.03.12 08:38 1.07573000 1.07548000 1.07541000 1.07573000 1.07556566 0.00016965 94 1520843940 2018.03.12 08:39 1.07548000 1.07561000 1.07548000 1.07561000 1.07556988 0.00016793 21 1520844000 2018.03.12 08:40 1.07562000 1.07563000 1.07561000 1.07565000 1.07557561 0.00016330 12 1520844060 2018.03.12 08:41 1.07562000 1.07568000 1.07561000 1.07578000 1.07558555 0.00016260 67 1520844120 2018.03.12 08:42 1.07566000 1.07559000 1.07559000 1.07570000 1.07558597 0.00015593 48 1520844180 2018.03.12 08:43 1.07560000 1.07570000 1.07560000 1.07571000 1.07559683 0.00014921 56 1520844240 2018.03.12 08:44 1.07570000 1.07561000 1.07561000 1.07570000 1.07559809 0.00014161 42 1520844300 2018.03.12 08:45 1.07563000 1.07560000 1.07558000 1.07570000 1.07559827 0.00012366 83 1520844360 2018.03.12 08:46 1.07560000 1.07566000 1.07559000 1.07566000 1.07560415 0.00011148 25 1520844420 2018.03.12 08:47 1.07566000 1.07567000 1.07564000 1.07568000 1.07561042 0.00010655 22 1520844480 2018.03.12 08:48 1.07564000 1.07561000 1.07560000 1.07568000 1.07561038 0.00010540 23 1520844540 2018.03.12 08:49 1.07560000 1.07545000 1.07543000 1.07560000 1.07559511 0.00011866 36 1520844600 2018.03.12 08:50 1.07546000 1.07545000 1.07544000 1.07547000 1.07558129 0.00012700 24 1520844660 2018.03.12 08:51 1.07546000 1.07546000 1.07543000 1.07549000 1.07556974 0.00013337 27 1520844720 2018.03.12 08:52 1.07545000 1.07546000 1.07545000 1.07546000 1.07555928 0.00012625 3 1520844780 2018.03.12 08:53 1.07547000 1.07547000 1.07545000 1.07549000 1.07555078 0.00011958 18 1520844840 2018.03.12 08:54 1.07548000 1.07556000 1.07548000 1.07559000 1.07555166 0.00010874 43 1520844900 2018.03.12 08:55 1.07556000 1.07547000 1.07545000 1.07556000 1.07554388 0.00010535 36 1520844960 2018.03.12 08:56 1.07547000 1.07547000 1.07544000 1.07550000 1.07553685 0.00009922 25 1520845020 2018.03.12 08:57 1.07547000 1.07534000 1.07534000 1.07547000 1.07551810 0.00010250 34 1520845080 2018.03.12 08:58 1.07532000 1.07536000 1.07529000 1.07537000 1.07550304 0.00011245 19 1520845140 2018.03.12 08:59 1.07535000 1.07561000 1.07534000 1.07561000 1.07551323 0.00010930 42 1520845200 2018.03.12 09:00 1.07561000 1.07570000 1.07560000 1.07570000 1.07553102 0.00011027 39 1520845260 2018.03.12 09:01 1.07571000 1.07600000 1.07571000 1.07600000 1.07557568 0.00014585 46 1520845320 2018.03.12 09:02 1.07601000 1.07588000 1.07588000 1.07602000 1.07560466 0.00016336 48 1520845380 2018.03.12 09:03 1.07589000 1.07596000 1.07585000 1.07598000 1.07563851 0.00018632 37 1520845440 2018.03.12 09:04 1.07596000 1.07598000 1.07590000 1.07599000 1.07567103 0.00020868 33 1520845500 2018.03.12 09:05 1.07597000 1.07598000 1.07595000 1.07599000 1.07570045 0.00022699 10 1520845560 2018.03.12 09:06 1.07598000 1.07594000 1.07593000 1.07598000 1.07572327 0.00023989 15 1520845620 2018.03.12 09:07 1.07594000 1.07606000 1.07594000 1.07606000 1.07575534 0.00026102 31 1520845680 2018.03.12 09:08 1.07608000 1.07615000 1.07603000 1.07616000 1.07579292 0.00028526 43 1520845740 2018.03.12 09:09 1.07615000 1.07618000 1.07615000 1.07625000 1.07582979 0.00029904 31 1520845800 2018.03.12 09:10 1.07619000 1.07611000 1.07597000 1.07619000 1.07585648 0.00030122 101 1520845860 2018.03.12 09:11 1.07614000 1.07618000 1.07613000 1.07621000 1.07588729 0.00030491 39 1520845920 2018.03.12 09:12 1.07619000 1.07609000 1.07604000 1.07619000 1.07590659 0.00029782 33 1520845980 2018.03.12 09:13 1.07609000 1.07617000 1.07609000 1.07618000 1.07593168 0.00029262 10 1520846040 2018.03.12 09:14 1.07617000 1.07617000 1.07609000 1.07619000 1.07595438 0.00028977 37 1520846100 2018.03.12 09:15 1.07617000 1.07617000 1.07616000 1.07623000 1.07597491 0.00027602 44 1520846160 2018.03.12 09:16 1.07617000 1.07631000 1.07617000 1.07632000 1.07600683 0.00026566 23 1520846220 2018.03.12 09:17 1.07633000 1.07623000 1.07615000 1.07633000 1.07602808 0.00022603 48 1520846280 2018.03.12 09:18 1.07623000 1.07617000 1.07617000 1.07626000 1.07604160 0.00017121 17 1520846340 2018.03.12 09:19 1.07616000 1.07626000 1.07615000 1.07626000 1.07606240 0.00014503 33 1520846400 2018.03.12 09:20 1.07626000 1.07609000 1.07608000 1.07627000 1.07606503 0.00011955 28 1520846460 2018.03.12 09:21 1.07610000 1.07618000 1.07610000 1.07623000 1.07607598 0.00011752 27 1520846520 2018.03.12 09:22 1.07616000 1.07610000 1.07608000 1.07616000 1.07607826 0.00010819 19 1520846580 2018.03.12 09:23 1.07605000 1.07612000 1.07605000 1.07615000 1.07608224 0.00010335 62 1520846640 2018.03.12 09:24 1.07610000 1.07612000 1.07603000 1.07615000 1.07608583 0.00009917 37 1520846700 2018.03.12 09:25 1.07612000 1.07612000 1.07607000 1.07615000 1.07608909 0.00009462 39 1520846760 2018.03.12 09:26 1.07613000 1.07619000 1.07613000 1.07621000 1.07609870 0.00008431 31 1520846820 2018.03.12 09:27 1.07620000 1.07617000 1.07617000 1.07624000 1.07610549 0.00008030 23 1520846880 2018.03.12 09:28 1.07618000 1.07607000 1.07606000 1.07620000 1.07610211 0.00008241 42 1520846940 2018.03.12 09:29 1.07606000 1.07600000 1.07600000 1.07606000 1.07609239 0.00008975 13 1520847000 2018.03.12 09:30 1.07601000 1.07595000 1.07595000 1.07606000 1.07607882 0.00010300 32 1520847060 2018.03.12 09:31 1.07595000 1.07597000 1.07595000 1.07597000 1.07606846 0.00010913 14 1520847120 2018.03.12 09:32 1.07596000 1.07612000 1.07595000 1.07612000 1.07607337 0.00010677 42 1520847180 2018.03.12 09:33 1.07609000 1.07617000 1.07606000 1.07617000 1.07608257 0.00010183 54 1520847240 2018.03.12 09:34 1.07617000 1.07608000 1.07608000 1.07620000 1.07608233 0.00010005 22 1520847300 2018.03.12 09:35 1.07606000 1.07607000 1.07602000 1.07611000 1.07608115 0.00009866 48 1520847360 2018.03.12 09:36 1.07609000 1.07616000 1.07605000 1.07617000 1.07608866 0.00008333 59 1520847420 2018.03.12 09:37 1.07616000 1.07609000 1.07607000 1.07620000 1.07608879 0.00007707 53 1520847480 2018.03.12 09:38 1.07610000 1.07609000 1.07609000 1.07611000 1.07608890 0.00007487 6 1520847540 2018.03.12 09:39 1.07611000 1.07610000 1.07610000 1.07611000 1.07608996 0.00006427 2 1520847600 2018.03.12 09:40 1.07611000 1.07601000 1.07600000 1.07613000 1.07608235 0.00006760 41 1520847660 2018.03.12 09:41 1.07600000 1.07595000 1.07595000 1.07601000 1.07606974 0.00007163 16 1520847720 2018.03.12 09:42 1.07596000 1.07611000 1.07596000 1.07612000 1.07607358 0.00007127 26 1520847780 2018.03.12 09:43 1.07611000 1.07607000 1.07605000 1.07611000 1.07607324 0.00007055 11 1520847840 2018.03.12 09:44 1.07606000 1.07629000 1.07604000 1.07634000 1.07609388 0.00008362 53 1520847900 2018.03.12 09:45 1.07629000 1.07635000 1.07622000 1.07638000 1.07611827 0.00010252 36 1520847960 2018.03.12 09:46 1.07634000 1.07632000 1.07623000 1.07635000 1.07613748 0.00011441 45 1520848020 2018.03.12 09:47 1.07631000 1.07629000 1.07627000 1.07637000 1.07615201 0.00012297 55 1520848080 2018.03.12 09:48 1.07630000 1.07627000 1.07626000 1.07636000 1.07616325 0.00012752 44 1520848140 2018.03.12 09:49 1.07631000 1.07624000 1.07619000 1.07633000 1.07617056 0.00012526 49 1520848200 2018.03.12 09:50 1.07624000 1.07625000 1.07621000 1.07626000 1.07617812 0.00011807 35 1520848260 2018.03.12 09:51 1.07624000 1.07609000 1.07609000 1.07624000 1.07616973 0.00010892 22 1520848320 2018.03.12 09:52 1.07608000 1.07633000 1.07608000 1.07633000 1.07618499 0.00011556 27 1520848380 2018.03.12 09:53 1.07628000 1.07607000 1.07603000 1.07628000 1.07617404 0.00011666 54 1520848440 2018.03.12 09:54 1.07606000 1.07608000 1.07606000 1.07614000 1.07616509 0.00011604 43 1520848500 2018.03.12 09:55 1.07610000 1.07613000 1.07607000 1.07614000 1.07616174 0.00011438 56 1520848560 2018.03.12 09:56 1.07614000 1.07626000 1.07614000 1.07627000 1.07617110 0.00011622 26 1520848620 2018.03.12 09:57 1.07626000 1.07619000 1.07613000 1.07628000 1.07617290 0.00011484 65 1520848680 2018.03.12 09:58 1.07620000 1.07624000 1.07616000 1.07630000 1.07617929 0.00011399 78 1520848740 2018.03.12 09:59 1.07623000 1.07619000 1.07615000 1.07625000 1.07618031 0.00011257 37 1520848800 2018.03.12 10:00 1.07620000 1.07610000 1.07605000 1.07620000 1.07617266 0.00010847 48 1520848860 2018.03.12 10:01 1.07606000 1.07618000 1.07604000 1.07619000 1.07617336 0.00009617 104 1520848920 2018.03.12 10:02 1.07617000 1.07637000 1.07611000 1.07637000 1.07619209 0.00009876 76 1520848980 2018.03.12 10:03 1.07636000 1.07636000 1.07632000 1.07636000 1.07620808 0.00009726 29 1520849040 2018.03.12 10:04 1.07634000 1.07632000 1.07630000 1.07637000 1.07621874 0.00009678 27 1520849100 2018.03.12 10:05 1.07630000 1.07613000 1.07613000 1.07630000 1.07621029 0.00009486 38 1520849160 2018.03.12 10:06 1.07614000 1.07613000 1.07611000 1.07615000 1.07620264 0.00009375 18 1520849220 2018.03.12 10:07 1.07612000 1.07601000 1.07598000 1.07614000 1.07618429 0.00010194 37 1520849280 2018.03.12 10:08 1.07600000 1.07600000 1.07599000 1.07601000 1.07616674 0.00010956 6 1520849340 2018.03.12 10:09 1.07599000 1.07601000 1.07591000 1.07608000 1.07615182 0.00011551 47 1520849400 2018.03.12 10:10 1.07601000 1.07604000 1.07594000 1.07609000 1.07614117 0.00011750 89 1520849460 2018.03.12 10:11 1.07601000 1.07602000 1.07598000 1.07606000 1.07612963 0.00012219 58 1520849520 2018.03.12 10:12 1.07603000 1.07599000 1.07598000 1.07603000 1.07611633 0.00011991 39 1520849580 2018.03.12 10:13 1.07599000 1.07601000 1.07597000 1.07603000 1.07610620 0.00012400 57 1520849640 2018.03.12 10:14 1.07601000 1.07616000 1.07594000 1.07619000 1.07611133 0.00012307 91 1520849700 2018.03.12 10:15 1.07616000 1.07599000 1.07590000 1.07616000 1.07609977 0.00012863 149 1520849760 2018.03.12 10:16 1.07602000 1.07602000 1.07591000 1.07602000 1.07609217 0.00012646 82 1520849820 2018.03.12 10:17 1.07604000 1.07600000 1.07593000 1.07605000 1.07608340 0.00012802 57 1520849880 2018.03.12 10:18 1.07599000 1.07601000 1.07597000 1.07609000 1.07607641 0.00012546 77 1520849940 2018.03.12 10:19 1.07601000 1.07604000 1.07597000 1.07609000 1.07607294 0.00012369 83 1520850000 2018.03.12 10:20 1.07605000 1.07601000 1.07600000 1.07609000 1.07606694 0.00012531 34 1520850060 2018.03.12 10:21 1.07601000 1.07602000 1.07589000 1.07606000 1.07606247 0.00012380 154 1520850120 2018.03.12 10:22 1.07605000 1.07610000 1.07598000 1.07613000 1.07606605 0.00010314 77 1520850180 2018.03.12 10:23 1.07610000 1.07611000 1.07603000 1.07611000 1.07607023 0.00008073 51 1520850240 2018.03.12 10:24 1.07610000 1.07618000 1.07607000 1.07620000 1.07608069 0.00006748 68 1520850300 2018.03.12 10:25 1.07618000 1.07621000 1.07616000 1.07625000 1.07609300 0.00007811 20 1520850360 2018.03.12 10:26 1.07621000 1.07608000 1.07607000 1.07631000 1.07609176 0.00007706 124 1520850420 2018.03.12 10:27 1.07608000 1.07606000 1.07602000 1.07610000 1.07608874 0.00007368 95 1520850480 2018.03.12 10:28 1.07605000 1.07597000 1.07592000 1.07611000 1.07607743 0.00007089 75 1520850540 2018.03.12 10:29 1.07597000 1.07603000 1.07595000 1.07608000 1.07607291 0.00006860 82 1520850600 2018.03.12 10:30 1.07602000 1.07568000 1.07568000 1.07602000 1.07603549 0.00010438 83 1520850660 2018.03.12 10:31 1.07568000 1.07559000 1.07558000 1.07570000 1.07599307 0.00014387 67 1520850720 2018.03.12 10:32 1.07560000 1.07564000 1.07557000 1.07564000 1.07595944 0.00016800 53 1520850780 2018.03.12 10:33 1.07561000 1.07565000 1.07557000 1.07571000 1.07592997 0.00018660 54 1520850840 2018.03.12 10:34 1.07563000 1.07567000 1.07560000 1.07579000 1.07590521 0.00019314 82 1520850900 2018.03.12 10:35 1.07567000 1.07578000 1.07567000 1.07588000 1.07589329 0.00019688 152 1520850960 2018.03.12 10:36 1.07580000 1.07588000 1.07577000 1.07590000 1.07589202 0.00019513 48 1520851020 2018.03.12 10:37 1.07588000 1.07601000 1.07583000 1.07601000 1.07590326 0.00019320 70 1520851080 2018.03.12 10:38 1.07601000 1.07606000 1.07601000 1.07615000 1.07591818 0.00019276 208 1520851140 2018.03.12 10:39 1.07606000 1.07597000 1.07590000 1.07606000 1.07592312 0.00019080 89 1520851200 2018.03.12 10:40 1.07597000 1.07603000 1.07597000 1.07607000 1.07593330 0.00019090 90 1520851260 2018.03.12 10:41 1.07603000 1.07610000 1.07603000 1.07613000 1.07594917 0.00019363 84 1520851320 2018.03.12 10:42 1.07610000 1.07613000 1.07608000 1.07622000 1.07596640 0.00019635 95 1520851380 2018.03.12 10:43 1.07613000 1.07613000 1.07613000 1.07620000 1.07598198 0.00019962 42 1520851440 2018.03.12 10:44 1.07613000 1.07618000 1.07609000 1.07621000 1.07600084 0.00020419 70 1520851500 2018.03.12 10:45 1.07617000 1.07628000 1.07615000 1.07628000 1.07602742 0.00021685 108 1520851560 2018.03.12 10:46 1.07627000 1.07626000 1.07623000 1.07631000 1.07604957 0.00023084 75 1520851620 2018.03.12 10:47 1.07629000 1.07624000 1.07624000 1.07631000 1.07606771 0.00024193 106 1520851680 2018.03.12 10:48 1.07623000 1.07609000 1.07609000 1.07625000 1.07606983 0.00024186 39 1520851740 2018.03.12 10:49 1.07609000 1.07628000 1.07607000 1.07629000 1.07608985 0.00025401 91 1520851800 2018.03.12 10:50 1.07627000 1.07644000 1.07623000 1.07644000 1.07612320 0.00026075 84 1520851860 2018.03.12 10:51 1.07645000 1.07642000 1.07642000 1.07646000 1.07615146 0.00024988 35 1520851920 2018.03.12 10:52 1.07642000 1.07622000 1.07621000 1.07642000 1.07615799 0.00022456 55 1520851980 2018.03.12 10:53 1.07622000 1.07601000 1.07601000 1.07622000 1.07614390 0.00019349 35 1520852040 2018.03.12 10:54 1.07601000 1.07615000 1.07595000 1.07616000 1.07614448 0.00016193 53 1520852100 2018.03.12 10:55 1.07617000 1.07615000 1.07610000 1.07617000 1.07614500 0.00013991 33 1520852160 2018.03.12 10:56 1.07615000 1.07608000 1.07603000 1.07615000 1.07613881 0.00012852 47 1520852220 2018.03.12 10:57 1.07605000 1.07604000 1.07598000 1.07607000 1.07612940 0.00012931 54 1520852280 2018.03.12 10:58 1.07604000 1.07615000 1.07604000 1.07616000 1.07613136 0.00012789 81 1520852340 2018.03.12 10:59 1.07616000 1.07588000 1.07587000 1.07617000 1.07610742 0.00014248 105 1520852400 2018.03.12 11:00 1.07590000 1.07581000 1.07555000 1.07593000 1.07607910 0.00016659 154 1520852460 2018.03.12 11:01 1.07583000 1.07604000 1.07581000 1.07609000 1.07607537 0.00016834 102 1520852520 2018.03.12 11:02 1.07607000 1.07629000 1.07602000 1.07629000 1.07609582 0.00016606 129 1520852580 2018.03.12 11:03 1.07631000 1.07641000 1.07631000 1.07647000 1.07612574 0.00016985 86 1520852640 2018.03.12 11:04 1.07639000 1.07652000 1.07629000 1.07655000 1.07616329 0.00018223 78 1520852700 2018.03.12 11:05 1.07654000 1.07654000 1.07646000 1.07657000 1.07619916 0.00019545 86 1520852760 2018.03.12 11:06 1.07656000 1.07652000 1.07644000 1.07656000 1.07622972 0.00020782 66 1520852820 2018.03.12 11:07 1.07653000 1.07651000 1.07644000 1.07656000 1.07625641 0.00021896 71 1520852880 2018.03.12 11:08 1.07650000 1.07657000 1.07650000 1.07661000 1.07628628 0.00022948 58 1520852940 2018.03.12 11:09 1.07655000 1.07652000 1.07652000 1.07661000 1.07630854 0.00023854 48 1520853000 2018.03.12 11:10 1.07649000 1.07645000 1.07640000 1.07649000 1.07632201 0.00024170 55 1520853060 2018.03.12 11:11 1.07645000 1.07635000 1.07634000 1.07645000 1.07632468 0.00024148 72 1520853120 2018.03.12 11:12 1.07635000 1.07620000 1.07620000 1.07636000 1.07631280 0.00023903 55 1520853180 2018.03.12 11:13 1.07620000 1.07625000 1.07619000 1.07627000 1.07630682 0.00022867 47 1520853240 2018.03.12 11:14 1.07625000 1.07622000 1.07621000 1.07633000 1.07629855 0.00022579 38 1520853300 2018.03.12 11:15 1.07622000 1.07625000 1.07612000 1.07626000 1.07629393 0.00022326 114 1520853360 2018.03.12 11:16 1.07626000 1.07631000 1.07619000 1.07631000 1.07629546 0.00021812 81 1520853420 2018.03.12 11:17 1.07629000 1.07624000 1.07620000 1.07629000 1.07629018 0.00021109 98 1520853480 2018.03.12 11:18 1.07624000 1.07610000 1.07610000 1.07627000 1.07627206 0.00021456 85 1520853540 2018.03.12 11:19 1.07609000 1.07606000 1.07602000 1.07609000 1.07625187 0.00020605 43 1520853600 2018.03.12 11:20 1.07608000 1.07601000 1.07597000 1.07620000 1.07622883 0.00019798 70 1520853660 2018.03.12 11:21 1.07601000 1.07610000 1.07599000 1.07611000 1.07621656 0.00020163 61 1520853720 2018.03.12 11:22 1.07610000 1.07617000 1.07609000 1.07618000 1.07621213 0.00020344 49 1520853780 2018.03.12 11:23 1.07617000 1.07628000 1.07617000 1.07628000 1.07621859 0.00019610 23 1520853840 2018.03.12 11:24 1.07629000 1.07614000 1.07610000 1.07629000 1.07621111 0.00018799 84 1520853900 2018.03.12 11:25 1.07612000 1.07602000 1.07600000 1.07619000 1.07619291 0.00018438 142 1520853960 2018.03.12 11:26 1.07601000 1.07600000 1.07600000 1.07610000 1.07617453 0.00018023 114 1520854020 2018.03.12 11:27 1.07600000 1.07600000 1.07596000 1.07606000 1.07615791 0.00017292 76 1520854080 2018.03.12 11:28 1.07599000 1.07605000 1.07599000 1.07608000 1.07614764 0.00015059 69 1520854140 2018.03.12 11:29 1.07603000 1.07594000 1.07592000 1.07606000 1.07612786 0.00013660 62 1520854200 2018.03.12 11:30 1.07594000 1.07575000 1.07575000 1.07596000 1.07609187 0.00014657 83 1520854260 2018.03.12 11:31 1.07576000 1.07573000 1.07566000 1.07577000 1.07605741 0.00016071 46 1520854320 2018.03.12 11:32 1.07573000 1.07564000 1.07564000 1.07574000 1.07601766 0.00018854 44 1520854380 2018.03.12 11:33 1.07564000 1.07556000 1.07554000 1.07567000 1.07597407 0.00021486 80 1520854440 2018.03.12 11:34 1.07556000 1.07541000 1.07537000 1.07557000 1.07592035 0.00025186 59 1520854500 2018.03.12 11:35 1.07540000 1.07540000 1.07530000 1.07541000 1.07587079 0.00027656 29 1520854560 2018.03.12 11:36 1.07539000 1.07527000 1.07525000 1.07539000 1.07581357 0.00030127 41 1520854620 2018.03.12 11:37 1.07526000 1.07526000 1.07526000 1.07532000 1.07576085 0.00032099 16 1520854680 2018.03.12 11:38 1.07526000 1.07527000 1.07526000 1.07529000 1.07571410 0.00033978 13 1520854740 2018.03.12 11:39 1.07526000 1.07518000 1.07514000 1.07526000 1.07566324 0.00036179 49 1520854800 2018.03.12 11:40 1.07519000 1.07552000 1.07518000 1.07553000 1.07564960 0.00035782 51 1520854860 2018.03.12 11:41 1.07555000 1.07562000 1.07552000 1.07569000 1.07564678 0.00034393 78 1520854920 2018.03.12 11:42 1.07562000 1.07557000 1.07551000 1.07562000 1.07563946 0.00032471 84 1520854980 2018.03.12 11:43 1.07558000 1.07553000 1.07553000 1.07565000 1.07562904 0.00029276 65 1520855040 2018.03.12 11:44 1.07553000 1.07556000 1.07550000 1.07557000 1.07562246 0.00026970 29 1520855100 2018.03.12 11:45 1.07557000 1.07560000 1.07550000 1.07563000 1.07562033 0.00025444 48 1520855160 2018.03.12 11:46 1.07560000 1.07562000 1.07553000 1.07575000 1.07562029 0.00023985 98 1520855220 2018.03.12 11:47 1.07562000 1.07556000 1.07551000 1.07564000 1.07561455 0.00022304 40 1520855280 2018.03.12 11:48 1.07556000 1.07573000 1.07553000 1.07575000 1.07562555 0.00020684 65 1520855340 2018.03.12 11:49 1.07572000 1.07576000 1.07569000 1.07583000 1.07563835 0.00020354 64 1520855400 2018.03.12 11:50 1.07575000 1.07578000 1.07574000 1.07581000 1.07565184 0.00021203 19 1520855460 2018.03.12 11:51 1.07577000 1.07589000 1.07577000 1.07589000 1.07567452 0.00023072 41 1520855520 2018.03.12 11:52 1.07587000 1.07581000 1.07581000 1.07591000 1.07568743 0.00024000 30 1520855580 2018.03.12 11:53 1.07579000 1.07569000 1.07565000 1.07580000 1.07568767 0.00023844 49 1520855640 2018.03.12 11:54 1.07569000 1.07562000 1.07560000 1.07570000 1.07568123 0.00022727 68 1520855700 2018.03.12 11:55 1.07562000 1.07565000 1.07558000 1.07565000 1.07567825 0.00021707 60 1520855760 2018.03.12 11:56 1.07565000 1.07568000 1.07559000 1.07568000 1.07567842 0.00019701 46 1520855820 2018.03.12 11:57 1.07568000 1.07565000 1.07565000 1.07572000 1.07567571 0.00017252 32 1520855880 2018.03.12 11:58 1.07565000 1.07571000 1.07565000 1.07577000 1.07567898 0.00014784 60 1520855940 2018.03.12 11:59 1.07571000 1.07570000 1.07567000 1.07580000 1.07568098 0.00009747 69 1520856000 2018.03.12 12:00 1.07573000 1.07570000 1.07564000 1.07579000 1.07568279 0.00009089 52 1520856060 2018.03.12 12:01 1.07571000 1.07570000 1.07570000 1.07578000 1.07568443 0.00009003 19 1520856120 2018.03.12 12:02 1.07569000 1.07566000 1.07565000 1.07569000 1.07568210 0.00008640 22 1520856180 2018.03.12 12:03 1.07566000 1.07559000 1.07558000 1.07567000 1.07567333 0.00008261 71 1520856240 2018.03.12 12:04 1.07559000 1.07550000 1.07549000 1.07563000 1.07565682 0.00009043 36 1520856300 2018.03.12 12:05 1.07550000 1.07560000 1.07550000 1.07565000 1.07565141 0.00009196 37 1520856360 2018.03.12 12:06 1.07565000 1.07546000 1.07546000 1.07565000 1.07563318 0.00010641 37 1520856420 2018.03.12 12:07 1.07547000 1.07527000 1.07522000 1.07548000 1.07559859 0.00014328 92 1520856480 2018.03.12 12:08 1.07528000 1.07524000 1.07523000 1.07531000 1.07556444 0.00017208 36 1520856540 2018.03.12 12:09 1.07525000 1.07523000 1.07514000 1.07533000 1.07553259 0.00019232 81 1520856600 2018.03.12 12:10 1.07523000 1.07528000 1.07522000 1.07528000 1.07550853 0.00020012 25 1520856660 2018.03.12 12:11 1.07528000 1.07514000 1.07514000 1.07529000 1.07547344 0.00020805 73 1520856720 2018.03.12 12:12 1.07514000 1.07560000 1.07507000 1.07560000 1.07548549 0.00019266 118 1520856780 2018.03.12 12:13 1.07560000 1.07522000 1.07520000 1.07566000 1.07546020 0.00020107 94 1520856840 2018.03.12 12:14 1.07521000 1.07525000 1.07521000 1.07526000 1.07544019 0.00020740 24 1520856900 2018.03.12 12:15 1.07524000 1.07523000 1.07518000 1.07528000 1.07542017 0.00021128 36 1520856960 2018.03.12 12:16 1.07523000 1.07517000 1.07513000 1.07524000 1.07539634 0.00021481 82 1520857020 2018.03.12 12:17 1.07515000 1.07517000 1.07514000 1.07524000 1.07537479 0.00021683 59 1520857080 2018.03.12 12:18 1.07517000 1.07515000 1.07513000 1.07522000 1.07535338 0.00021251 48 1520857140 2018.03.12 12:19 1.07515000 1.07513000 1.07511000 1.07515000 1.07533210 0.00020634 44 1520857200 2018.03.12 12:20 1.07516000 1.07513000 1.07506000 1.07518000 1.07531286 0.00019588 100 1520857260 2018.03.12 12:21 1.07515000 1.07518000 1.07510000 1.07519000 1.07530020 0.00017845 41 1520857320 2018.03.12 12:22 1.07517000 1.07511000 1.07509000 1.07521000 1.07528209 0.00016392 64 1520857380 2018.03.12 12:23 1.07512000 1.07512000 1.07508000 1.07512000 1.07526665 0.00015155 35 1520857440 2018.03.12 12:24 1.07511000 1.07504000 1.07497000 1.07514000 1.07524507 0.00014818 45 1520857500 2018.03.12 12:25 1.07506000 1.07507000 1.07505000 1.07512000 1.07522839 0.00012760 71 1520857560 2018.03.12 12:26 1.07505000 1.07509000 1.07505000 1.07509000 1.07521521 0.00011724 28 1520857620 2018.03.12 12:27 1.07506000 1.07494000 1.07492000 1.07509000 1.07518900 0.00012623 34 1520857680 2018.03.12 12:28 1.07494000 1.07492000 1.07491000 1.07498000 1.07516338 0.00013608 23 1520857740 2018.03.12 12:29 1.07493000 1.07486000 1.07478000 1.07496000 1.07513449 0.00014960 56 1520857800 2018.03.12 12:30 1.07485000 1.07485000 1.07483000 1.07492000 1.07510739 0.00015886 33 1520857860 2018.03.12 12:31 1.07485000 1.07483000 1.07482000 1.07485000 1.07508098 0.00017174 19 1520857920 2018.03.12 12:32 1.07485000 1.07483000 1.07477000 1.07488000 1.07505707 0.00013769 47 1520857980 2018.03.12 12:33 1.07481000 1.07482000 1.07480000 1.07485000 1.07503450 0.00014278 41 1520858040 2018.03.12 12:34 1.07483000 1.07480000 1.07480000 1.07484000 1.07501216 0.00014406 22 1520858100 2018.03.12 12:35 1.07482000 1.07482000 1.07482000 1.07482000 1.07499386 0.00014203 1