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 1519852200 2018.02.28 21:10 1.07947000 1.07950000 1.07936000 1.07955000 1.07950000 0.00000000 159 1519852500 2018.02.28 21:15 1.07950000 1.07936000 1.07922000 1.07954000 1.07948667 0.00000000 245 1519852800 2018.02.28 21:20 1.07935000 1.07902000 1.07902000 1.07947000 1.07944222 0.00000000 216 1519853100 2018.02.28 21:25 1.07901000 1.07887000 1.07886000 1.07908000 1.07938772 0.00000000 238 1519853400 2018.02.28 21:30 1.07887000 1.07867000 1.07862000 1.07888000 1.07931937 0.00000000 206 1519853700 2018.02.28 21:35 1.07867000 1.07854000 1.07846000 1.07876000 1.07924514 0.00000000 171 1519854000 2018.02.28 21:40 1.07854000 1.07856000 1.07854000 1.07873000 1.07917989 0.00000000 176 1519854300 2018.02.28 21:45 1.07856000 1.07857000 1.07845000 1.07859000 1.07912181 0.00000000 130 1519854600 2018.02.28 21:50 1.07854000 1.07846000 1.07844000 1.07862000 1.07905878 0.00000000 275 1519854900 2018.02.28 21:55 1.07845000 1.07818000 1.07818000 1.07856000 1.07897509 0.00000000 445 1519855200 2018.02.28 22:00 1.07826000 1.07823000 1.07814000 1.07846000 1.07890412 0.00000000 516 1519855500 2018.02.28 22:05 1.07826000 1.07807000 1.07783000 1.07831000 1.07882468 0.00000000 476 1519855800 2018.02.28 22:10 1.07807000 1.07778000 1.07771000 1.07813000 1.07872519 0.00000000 389 1519856100 2018.02.28 22:15 1.07779000 1.07785000 1.07777000 1.07807000 1.07864184 0.00000000 477 1519856400 2018.02.28 22:20 1.07785000 1.07751000 1.07743000 1.07796000 1.07853404 0.00000000 474 1519856700 2018.02.28 22:25 1.07751000 1.07738000 1.07730000 1.07754000 1.07842414 0.00000000 323 1519857000 2018.02.28 22:30 1.07738000 1.07751000 1.07723000 1.07753000 1.07833708 0.00000000 332 1519857300 2018.02.28 22:35 1.07751000 1.07770000 1.07746000 1.07782000 1.07827640 0.00000000 255 1519857600 2018.02.28 22:40 1.07773000 1.07741000 1.07736000 1.07782000 1.07819389 0.00000000 417 1519857900 2018.02.28 22:45 1.07742000 1.07720000 1.07697000 1.07745000 1.07809923 0.00066787 570 1519858200 2018.02.28 22:50 1.07717000 1.07671000 1.07662000 1.07730000 1.07796692 0.00067571 588 1519858500 2018.02.28 22:55 1.07670000 1.07681000 1.07662000 1.07690000 1.07785674 0.00065971 380 1519858800 2018.02.28 23:00 1.07681000 1.07682000 1.07674000 1.07723000 1.07775800 0.00065425 245 1519859100 2018.02.28 23:05 1.07681000 1.07703000 1.07671000 1.07764000 1.07768867 0.00062956 241 1519859400 2018.02.28 23:10 1.07701000 1.07745000 1.07699000 1.07745000 1.07766594 0.00059292 272 1519859700 2018.02.28 23:15 1.07745000 1.07727000 1.07723000 1.07745000 1.07762823 0.00056527 89 1519860000 2018.02.28 23:20 1.07728000 1.07732000 1.07727000 1.07735000 1.07759888 0.00052716 66 1519860300 2018.02.28 23:25 1.07731000 1.07705000 1.07692000 1.07731000 1.07754660 0.00048667 161 1519860600 2018.02.28 23:30 1.07705000 1.07713000 1.07692000 1.07744000 1.07750693 0.00044201 136 1519860900 2018.02.28 23:35 1.07714000 1.07720000 1.07709000 1.07728000 1.07747769 0.00041276 131 1519861200 2018.02.28 23:40 1.07719000 1.07710000 1.07684000 1.07729000 1.07744172 0.00037255 183 1519861500 2018.02.28 23:45 1.07712000 1.07649000 1.07623000 1.07715000 1.07735108 0.00036779 227 1519861800 2018.02.28 23:50 1.07649000 1.07678000 1.07649000 1.07695000 1.07729669 0.00035690 111 1519862100 2018.02.28 23:55 1.07681000 1.07665000 1.07655000 1.07692000 1.07723510 0.00034022 93 1519862400 2018.03.01 00:00 1.07547000 1.07600000 1.07531000 1.07672000 1.07711748 0.00039831 72 1519862700 2018.03.01 00:05 1.07602000 1.07638000 1.07602000 1.07675000 1.07704724 0.00041340 76 1519863000 2018.03.01 00:10 1.07641000 1.07645000 1.07617000 1.07650000 1.07699036 0.00041221 152 1519863300 2018.03.01 00:15 1.07645000 1.07617000 1.07597000 1.07645000 1.07691223 0.00040723 68 1519863600 2018.03.01 00:20 1.07622000 1.07623000 1.07617000 1.07639000 1.07684726 0.00040978 87 1519863900 2018.03.01 00:25 1.07620000 1.07612000 1.07604000 1.07624000 1.07677799 0.00042494 22 1519864200 2018.03.01 00:30 1.07609000 1.07617000 1.07608000 1.07636000 1.07672009 0.00044355 120 1519864500 2018.03.01 00:35 1.07617000 1.07622000 1.07614000 1.07623000 1.07667246 0.00045753 48 1519864800 2018.03.01 00:40 1.07622000 1.07683000 1.07620000 1.07714000 1.07668747 0.00045698 203 1519865100 2018.03.01 00:45 1.07682000 1.07664000 1.07645000 1.07699000 1.07668294 0.00045061 273 1519865400 2018.03.01 00:50 1.07664000 1.07679000 1.07629000 1.07682000 1.07669314 0.00041832 300 1519865700 2018.03.01 00:55 1.07679000 1.07684000 1.07668000 1.07700000 1.07670713 0.00040180 197 1519866000 2018.03.01 01:00 1.07681000 1.07701000 1.07670000 1.07708000 1.07673597 0.00039185 398 1519866300 2018.03.01 01:05 1.07703000 1.07699000 1.07696000 1.07716000 1.07676017 0.00039818 208 1519866600 2018.03.01 01:10 1.07699000 1.07713000 1.07690000 1.07718000 1.07679539 0.00041279 257 1519866900 2018.03.01 01:15 1.07712000 1.07730000 1.07710000 1.07730000 1.07684345 0.00044118 178 1519867200 2018.03.01 01:20 1.07727000 1.07721000 1.07713000 1.07727000 1.07687836 0.00046356 152 1519867500 2018.03.01 01:25 1.07723000 1.07703000 1.07699000 1.07724000 1.07689280 0.00046410 117 1519867800 2018.03.01 01:30 1.07703000 1.07719000 1.07702000 1.07727000 1.07692110 0.00048241 152 1519868100 2018.03.01 01:35 1.07719000 1.07710000 1.07704000 1.07721000 1.07693814 0.00048869 153 1519868400 2018.03.01 01:40 1.07709000 1.07729000 1.07691000 1.07731000 1.07697165 0.00046307 174 1519868700 2018.03.01 01:45 1.07728000 1.07731000 1.07722000 1.07737000 1.07700387 0.00046334 155 1519869000 2018.03.01 01:50 1.07731000 1.07730000 1.07725000 1.07751000 1.07703208 0.00046214 101 1519869300 2018.03.01 01:55 1.07733000 1.07718000 1.07713000 1.07733000 1.07704617 0.00042614 120 1519869600 2018.03.01 02:00 1.07716000 1.07729000 1.07711000 1.07744000 1.07706939 0.00039549 223 1519869900 2018.03.01 02:05 1.07728000 1.07741000 1.07720000 1.07758000 1.07710183 0.00034922 334 1519870200 2018.03.01 02:10 1.07741000 1.07723000 1.07720000 1.07762000 1.07711403 0.00028358 210 1519870500 2018.03.01 02:15 1.07723000 1.07676000 1.07670000 1.07730000 1.07708032 0.00021526 273 1519870800 2018.03.01 02:20 1.07675000 1.07683000 1.07630000 1.07697000 1.07705648 0.00021781 443 1519871100 2018.03.01 02:25 1.07681000 1.07711000 1.07662000 1.07722000 1.07706157 0.00019580 572 1519871400 2018.03.01 02:30 1.07706000 1.07551000 1.07535000 1.07706000 1.07691381 0.00041681 1124 1519871700 2018.03.01 02:35 1.07553000 1.07516000 1.07473000 1.07553000 1.07674678 0.00061067 547 1519872000 2018.03.01 02:40 1.07516000 1.07520000 1.07509000 1.07543000 1.07659946 0.00074095 327 1519872300 2018.03.01 02:45 1.07517000 1.07448000 1.07437000 1.07521000 1.07639761 0.00093161 436 1519872600 2018.03.01 02:50 1.07448000 1.07449000 1.07433000 1.07484000 1.07621593 0.00106606 352 1519872900 2018.03.01 02:55 1.07449000 1.07530000 1.07449000 1.07530000 1.07612870 0.00108635 261 1519873200 2018.03.01 03:00 1.07528000 1.07545000 1.07502000 1.07553000 1.07606406 0.00108995 289 1519873500 2018.03.01 03:05 1.07548000 1.07545000 1.07540000 1.07573000 1.07600558 0.00109420 269 1519873800 2018.03.01 03:10 1.07546000 1.07456000 1.07455000 1.07556000 1.07586791 0.00114445 463 1519874100 2018.03.01 03:15 1.07457000 1.07536000 1.07437000 1.07544000 1.07581953 0.00112906 473 1519874400 2018.03.01 03:20 1.07535000 1.07526000 1.07518000 1.07559000 1.07576625 0.00109900 370 1519874700 2018.03.01 03:25 1.07526000 1.07464000 1.07443000 1.07569000 1.07565898 0.00109176 652 1519875000 2018.03.01 03:30 1.07466000 1.07483000 1.07438000 1.07489000 1.07558003 0.00105651 773 1519875300 2018.03.01 03:35 1.07483000 1.07464000 1.07443000 1.07483000 1.07549051 0.00102596 478 1519875600 2018.03.01 03:40 1.07464000 1.07439000 1.07437000 1.07465000 1.07538570 0.00098226 363 1519875900 2018.03.01 03:45 1.07438000 1.07472000 1.07438000 1.07498000 1.07532230 0.00088541 550 1519876200 2018.03.01 03:50 1.07472000 1.07476000 1.07456000 1.07493000 1.07526874 0.00078255 527 1519876500 2018.03.01 03:55 1.07476000 1.07438000 1.07428000 1.07477000 1.07518410 0.00072366 244 1519876800 2018.03.01 04:00 1.07433000 1.07413000 1.07412000 1.07479000 1.07508371 0.00064428 476 1519877100 2018.03.01 04:05 1.07414000 1.07365000 1.07356000 1.07424000 1.07494717 0.00050859 556 1519877400 2018.03.01 04:10 1.07366000 1.07399000 1.07364000 1.07411000 1.07485601 0.00050944 343 1519877700 2018.03.01 04:15 1.07399000 1.07386000 1.07375000 1.07410000 1.07476115 0.00052873 415 1519878000 2018.03.01 04:20 1.07387000 1.07397000 1.07360000 1.07411000 1.07468580 0.00053380 420 1519878300 2018.03.01 04:25 1.07396000 1.07404000 1.07385000 1.07438000 1.07462430 0.00054416 321 1519878600 2018.03.01 04:30 1.07404000 1.07404000 1.07385000 1.07411000 1.07456865 0.00055628 154 1519878900 2018.03.01 04:35 1.07401000 1.07423000 1.07398000 1.07425000 1.07453640 0.00053495 222 1519879200 2018.03.01 04:40 1.07421000 1.07407000 1.07391000 1.07425000 1.07449198 0.00049948 346 1519879500 2018.03.01 04:45 1.07407000 1.07385000 1.07385000 1.07418000 1.07443084 0.00046134 306 1519879800 2018.03.01 04:50 1.07385000 1.07399000 1.07358000 1.07407000 1.07438885 0.00046460 476 1519880100 2018.03.01 04:55 1.07400000 1.07380000 1.07342000 1.07410000 1.07433277 0.00041828 518 1519880400 2018.03.01 05:00 1.07381000 1.07361000 1.07356000 1.07390000 1.07426394 0.00037646 287 1519880700 2018.03.01 05:05 1.07362000 1.07377000 1.07339000 1.07380000 1.07421690 0.00037017 309 1519881000 2018.03.01 05:10 1.07376000 1.07387000 1.07359000 1.07394000 1.07418386 0.00034180 207 1519881300 2018.03.01 05:15 1.07388000 1.07392000 1.07378000 1.07404000 1.07415873 0.00032235 289 1519881600 2018.03.01 05:20 1.07394000 1.07389000 1.07386000 1.07409000 1.07413314 0.00031425 290 1519881900 2018.03.01 05:25 1.07389000 1.07388000 1.07374000 1.07400000 1.07410903 0.00027960 345 1519882200 2018.03.01 05:30 1.07390000 1.07381000 1.07375000 1.07394000 1.07408055 0.00022913 195 1519882500 2018.03.01 05:35 1.07380000 1.07368000 1.07344000 1.07388000 1.07404240 0.00020955 228 1519882800 2018.03.01 05:40 1.07367000 1.07381000 1.07352000 1.07381000 1.07402027 0.00019954 185 1519883100 2018.03.01 05:45 1.07380000 1.07363000 1.07359000 1.07380000 1.07398310 0.00017872 138 1519883400 2018.03.01 05:50 1.07363000 1.07351000 1.07351000 1.07375000 1.07393804 0.00018494 146 1519883700 2018.03.01 05:55 1.07353000 1.07347000 1.07340000 1.07363000 1.07389347 0.00019564 215 1519884000 2018.03.01 06:00 1.07348000 1.07287000 1.07279000 1.07348000 1.07379599 0.00028125 277 1519884300 2018.03.01 06:05 1.07287000 1.07269000 1.07252000 1.07287000 1.07369066 0.00036368 290 1519884600 2018.03.01 06:10 1.07268000 1.07304000 1.07259000 1.07309000 1.07362869 0.00038542 259 1519884900 2018.03.01 06:15 1.07304000 1.07341000 1.07270000 1.07343000 1.07360787 0.00036509 290 1519885200 2018.03.01 06:20 1.07338000 1.07349000 1.07312000 1.07375000 1.07359664 0.00035106 340 1519885500 2018.03.01 06:25 1.07351000 1.07352000 1.07342000 1.07366000 1.07358934 0.00034667 196 1519885800 2018.03.01 06:30 1.07351000 1.07359000 1.07339000 1.07386000 1.07358940 0.00033490 185 1519886100 2018.03.01 06:35 1.07359000 1.07370000 1.07343000 1.07374000 1.07359994 0.00033365 173 1519886400 2018.03.01 06:40 1.07371000 1.07375000 1.07360000 1.07385000 1.07361423 0.00033712 130 1519886700 2018.03.01 06:45 1.07375000 1.07377000 1.07357000 1.07394000 1.07362906 0.00033960 189 1519887000 2018.03.01 06:50 1.07375000 1.07355000 1.07342000 1.07378000 1.07362153 0.00033405 149 1519887300 2018.03.01 06:55 1.07356000 1.07358000 1.07355000 1.07379000 1.07361758 0.00032639 129 1519887600 2018.03.01 07:00 1.07358000 1.07382000 1.07347000 1.07383000 1.07363686 0.00032966 226 1519887900 2018.03.01 07:05 1.07381000 1.07366000 1.07354000 1.07389000 1.07363906 0.00032600 303 1519888200 2018.03.01 07:10 1.07366000 1.07353000 1.07338000 1.07373000 1.07362867 0.00032047 321 1519888500 2018.03.01 07:15 1.07353000 1.07348000 1.07330000 1.07357000 1.07361451 0.00031630 252 1519888800 2018.03.01 07:20 1.07347000 1.07350000 1.07334000 1.07353000 1.07360361 0.00030973 138 1519889100 2018.03.01 07:25 1.07349000 1.07352000 1.07344000 1.07359000 1.07359565 0.00030696 129 1519889400 2018.03.01 07:30 1.07352000 1.07325000 1.07306000 1.07358000 1.07356273 0.00030323 214 1519889700 2018.03.01 07:35 1.07325000 1.07312000 1.07305000 1.07326000 1.07352056 0.00030482 215 1519890000 2018.03.01 07:40 1.07310000 1.07308000 1.07306000 1.07333000 1.07347860 0.00027841 146 1519890300 2018.03.01 07:45 1.07307000 1.07293000 1.07281000 1.07309000 1.07342636 0.00025044 132 1519890600 2018.03.01 07:50 1.07294000 1.07297000 1.07277000 1.07306000 1.07338289 0.00026565 154 1519890900 2018.03.01 07:55 1.07301000 1.07293000 1.07279000 1.07322000 1.07333976 0.00029549 201 1519891200 2018.03.01 08:00 1.07294000 1.07300000 1.07272000 1.07302000 1.07330740 0.00031259 264 1519891500 2018.03.01 08:05 1.07300000 1.07294000 1.07287000 1.07300000 1.07327241 0.00032978 115 1519891800 2018.03.01 08:10 1.07296000 1.07252000 1.07252000 1.07304000 1.07320075 0.00038132 203 1519892100 2018.03.01 08:15 1.07254000 1.07250000 1.07225000 1.07256000 1.07313402 0.00041375 242 1519892400 2018.03.01 08:20 1.07250000 1.07239000 1.07235000 1.07256000 1.07306316 0.00044108 125 1519892700 2018.03.01 08:25 1.07240000 1.07259000 1.07237000 1.07263000 1.07301809 0.00043588 217 1519893000 2018.03.01 08:30 1.07259000 1.07249000 1.07243000 1.07273000 1.07296780 0.00044671 242 1519893300 2018.03.01 08:35 1.07250000 1.07266000 1.07247000 1.07279000 1.07293849 0.00043690 210 1519893600 2018.03.01 08:40 1.07266000 1.07237000 1.07237000 1.07267000 1.07288434 0.00041796 177 1519893900 2018.03.01 08:45 1.07237000 1.07257000 1.07216000 1.07271000 1.07285441 0.00039038 309 1519894200 2018.03.01 08:50 1.07260000 1.07223000 1.07217000 1.07277000 1.07279494 0.00039028 505 1519894500 2018.03.01 08:55 1.07222000 1.07247000 1.07222000 1.07269000 1.07276399 0.00036810 285 1519894800 2018.03.01 09:00 1.07247000 1.07215000 1.07203000 1.07248000 1.07270552 0.00035662 398 1519895100 2018.03.01 09:05 1.07212000 1.07214000 1.07200000 1.07228000 1.07265166 0.00032944 461 1519895400 2018.03.01 09:10 1.07216000 1.07215000 1.07203000 1.07224000 1.07260388 0.00031862 445 1519895700 2018.03.01 09:15 1.07209000 1.07202000 1.07196000 1.07234000 1.07254827 0.00032078 504 1519896000 2018.03.01 09:20 1.07201000 1.07214000 1.07200000 1.07240000 1.07250939 0.00030900 615 1519896300 2018.03.01 09:25 1.07214000 1.07198000 1.07198000 1.07230000 1.07245897 0.00031346 304 1519896600 2018.03.01 09:30 1.07198000 1.07213000 1.07193000 1.07213000 1.07242764 0.00029842 324 1519896900 2018.03.01 09:35 1.07213000 1.07177000 1.07170000 1.07213000 1.07236501 0.00030590 598 1519897200 2018.03.01 09:40 1.07176000 1.07194000 1.07169000 1.07196000 1.07232453 0.00028183 324 1519897500 2018.03.01 09:45 1.07194000 1.07209000 1.07177000 1.07215000 1.07230220 0.00024714 540 1519897800 2018.03.01 09:50 1.07209000 1.07209000 1.07191000 1.07215000 1.07228199 0.00024289 424 1519898100 2018.03.01 09:55 1.07208000 1.07183000 1.07178000 1.07211000 1.07223894 0.00024998 453 1519898400 2018.03.01 10:00 1.07181000 1.07220000 1.07157000 1.07223000 1.07223523 0.00024729 908 1519898700 2018.03.01 10:05 1.07219000 1.07204000 1.07197000 1.07254000 1.07221664 0.00023408 407 1519899000 2018.03.01 10:10 1.07204000 1.07207000 1.07180000 1.07223000 1.07220267 0.00022477 433 1519899300 2018.03.01 10:15 1.07210000 1.07259000 1.07203000 1.07268000 1.07223956 0.00023005 455 1519899600 2018.03.01 10:20 1.07260000 1.07213000 1.07209000 1.07271000 1.07222913 0.00022502 583 1519899900 2018.03.01 10:25 1.07212000 1.07228000 1.07207000 1.07241000 1.07223397 0.00021451 275 1519900200 2018.03.01 10:30 1.07228000 1.07264000 1.07222000 1.07275000 1.07227264 0.00025065 322 1519900500 2018.03.01 10:35 1.07266000 1.07249000 1.07227000 1.07266000 1.07229334 0.00026271 346 1519900800 2018.03.01 10:40 1.07251000 1.07225000 1.07191000 1.07258000 1.07228921 0.00025866 353 1519901100 2018.03.01 10:45 1.07227000 1.07215000 1.07194000 1.07233000 1.07227596 0.00025143 243 1519901400 2018.03.01 10:50 1.07216000 1.07195000 1.07168000 1.07218000 1.07224491 0.00024535 427 1519901700 2018.03.01 10:55 1.07196000 1.07194000 1.07181000 1.07209000 1.07221587 0.00023828 422 1519902000 2018.03.01 11:00 1.07192000 1.07165000 1.07162000 1.07198000 1.07216198 0.00025307 462 1519902300 2018.03.01 11:05 1.07164000 1.07145000 1.07132000 1.07170000 1.07209417 0.00028593 436 1519902600 2018.03.01 11:10 1.07144000 1.07079000 1.07074000 1.07154000 1.07196997 0.00040372 448 1519902900 2018.03.01 11:15 1.07079000 1.07148000 1.07079000 1.07148000 1.07192330 0.00042215 373 1519903200 2018.03.01 11:20 1.07149000 1.07100000 1.07086000 1.07152000 1.07183537 0.00048396 411 1519903500 2018.03.01 11:25 1.07098000 1.07126000 1.07090000 1.07127000 1.07178057 0.00050906 284 1519903800 2018.03.01 11:30 1.07126000 1.07118000 1.07111000 1.07143000 1.07172337 0.00053453 415 1519904100 2018.03.01 11:35 1.07118000 1.07093000 1.07063000 1.07130000 1.07164781 0.00058092 519 1519904400 2018.03.01 11:40 1.07093000 1.07108000 1.07061000 1.07117000 1.07159374 0.00059516 602 1519904700 2018.03.01 11:45 1.07109000 1.07114000 1.07096000 1.07124000 1.07155052 0.00060625 313 1519905000 2018.03.01 11:50 1.07114000 1.07085000 1.07080000 1.07121000 1.07148381 0.00063075 480 1519905300 2018.03.01 11:55 1.07084000 1.07105000 1.07069000 1.07118000 1.07144249 0.00059674 395 1519905600 2018.03.01 12:00 1.07104000 1.07129000 1.07103000 1.07160000 1.07142797 0.00058030 580 1519905900 2018.03.01 12:05 1.07131000 1.07123000 1.07107000 1.07131000 1.07140912 0.00055236 379 1519906200 2018.03.01 12:10 1.07123000 1.07118000 1.07106000 1.07132000 1.07138729 0.00048249 538 1519906500 2018.03.01 12:15 1.07120000 1.07110000 1.07102000 1.07124000 1.07135993 0.00041796 426 1519906800 2018.03.01 12:20 1.07104000 1.07069000 1.07061000 1.07104000 1.07129613 0.00038737 438 1519907100 2018.03.01 12:25 1.07069000 1.07081000 1.07044000 1.07088000 1.07124983 0.00034480 474 1519907400 2018.03.01 12:30 1.07079000 1.07074000 1.07064000 1.07090000 1.07120128 0.00031506 407 1519907700 2018.03.01 12:35 1.07075000 1.07064000 1.07059000 1.07079000 1.07114782 0.00027802 251 1519908000 2018.03.01 12:40 1.07065000 1.07062000 1.07044000 1.07068000 1.07109755 0.00026239 350 1519908300 2018.03.01 12:45 1.07062000 1.07052000 1.07045000 1.07076000 1.07104255 0.00026324 212 1519908600 2018.03.01 12:50 1.07052000 1.07076000 1.07051000 1.07089000 1.07101564 0.00025947 375 1519908900 2018.03.01 12:55 1.07074000 1.07117000 1.07073000 1.07122000 1.07103034 0.00024398 364 1519909200 2018.03.01 13:00 1.07116000 1.07128000 1.07109000 1.07135000 1.07105412 0.00025641 273 1519909500 2018.03.01 13:05 1.07128000 1.07117000 1.07106000 1.07132000 1.07106515 0.00025738 234 1519909800 2018.03.01 13:10 1.07116000 1.07118000 1.07112000 1.07129000 1.07107609 0.00026156 178 1519910100 2018.03.01 13:15 1.07119000 1.07114000 1.07100000 1.07125000 1.07108218 0.00026217 143 1519910400 2018.03.01 13:20 1.07116000 1.07116000 1.07106000 1.07126000 1.07108959 0.00026555 125 1519910700 2018.03.01 13:25 1.07115000 1.07098000 1.07098000 1.07125000 1.07107915 0.00026224 198 1519911000 2018.03.01 13:30 1.07097000 1.07109000 1.07087000 1.07114000 1.07108019 0.00025755 312 1519911300 2018.03.01 13:35 1.07111000 1.07114000 1.07098000 1.07124000 1.07108588 0.00025976 251 1519911600 2018.03.01 13:40 1.07112000 1.07090000 1.07083000 1.07120000 1.07106818 0.00025201 198 1519911900 2018.03.01 13:45 1.07091000 1.07102000 1.07081000 1.07124000 1.07106359 0.00024776 343 1519912200 2018.03.01 13:50 1.07101000 1.07072000 1.07062000 1.07101000 1.07103087 0.00024431 323 1519912500 2018.03.01 13:55 1.07073000 1.07094000 1.07057000 1.07095000 1.07102221 0.00024136 277 1519912800 2018.03.01 14:00 1.07094000 1.07081000 1.07063000 1.07098000 1.07100200 0.00022815 342 1519913100 2018.03.01 14:05 1.07083000 1.07070000 1.07066000 1.07084000 1.07097324 0.00022734 303 1519913400 2018.03.01 14:10 1.07070000 1.07087000 1.07070000 1.07100000 1.07096341 0.00022125 445 1519913700 2018.03.01 14:15 1.07088000 1.07071000 1.07046000 1.07097000 1.07093927 0.00021582 412 1519914000 2018.03.01 14:20 1.07072000 1.07059000 1.07051000 1.07077000 1.07090601 0.00022113 402 1519914300 2018.03.01 14:25 1.07057000 1.07059000 1.07046000 1.07072000 1.07087591 0.00022306 313 1519914600 2018.03.01 14:30 1.07056000 1.07046000 1.07045000 1.07071000 1.07083630 0.00025232 457 1519914900 2018.03.01 14:35 1.07048000 1.07063000 1.07048000 1.07072000 1.07081665 0.00025154 508 1519915200 2018.03.01 14:40 1.07063000 1.07046000 1.07039000 1.07069000 1.07078269 0.00025140 441 1519915500 2018.03.01 14:45 1.07045000 1.07072000 1.07044000 1.07081000 1.07077672 0.00023796 444 1519915800 2018.03.01 14:50 1.07075000 1.07077000 1.07057000 1.07080000 1.07077608 0.00022034 307 1519916100 2018.03.01 14:55 1.07078000 1.07087000 1.07057000 1.07099000 1.07078502 0.00020470 474 1519916400 2018.03.01 15:00 1.07086000 1.07068000 1.07053000 1.07107000 1.07077502 0.00018835 641 1519916700 2018.03.01 15:05 1.07073000 1.07107000 1.07062000 1.07115000 1.07080311 0.00019453 448 1519917000 2018.03.01 15:10 1.07106000 1.07105000 1.07094000 1.07114000 1.07082663 0.00019539 343 1519917300 2018.03.01 15:15 1.07105000 1.07097000 1.07089000 1.07113000 1.07084028 0.00018934 323 1519917600 2018.03.01 15:20 1.07099000 1.07129000 1.07097000 1.07131000 1.07088311 0.00022674 556 1519917900 2018.03.01 15:25 1.07129000 1.07091000 1.07069000 1.07142000 1.07088567 0.00022582 349 1519918200 2018.03.01 15:30 1.07090000 1.07115000 1.07077000 1.07133000 1.07091085 0.00023970 960 1519918500 2018.03.01 15:35 1.07115000 1.07164000 1.07115000 1.07166000 1.07098029 0.00031255 597 1519918800 2018.03.01 15:40 1.07162000 1.07215000 1.07144000 1.07220000 1.07109169 0.00043798 540 1519919100 2018.03.01 15:45 1.07217000 1.07186000 1.07184000 1.07220000 1.07116486 0.00048636 391 1519919400 2018.03.01 15:50 1.07185000 1.07173000 1.07165000 1.07189000 1.07121869 0.00051691 598 1519919700 2018.03.01 15:55 1.07176000 1.07162000 1.07130000 1.07182000 1.07125691 0.00052522 546 1519920000 2018.03.01 16:00 1.07163000 1.07167000 1.07129000 1.07185000 1.07129625 0.00052432 714 1519920300 2018.03.01 16:05 1.07167000 1.07175000 1.07162000 1.07208000 1.07133946 0.00052233 626 1519920600 2018.03.01 16:10 1.07177000 1.07199000 1.07163000 1.07205000 1.07140142 0.00051996 689 1519920900 2018.03.01 16:15 1.07198000 1.07207000 1.07190000 1.07242000 1.07146509 0.00052655 641 1519921200 2018.03.01 16:20 1.07207000 1.07187000 1.07181000 1.07207000 1.07150366 0.00049204 507 1519921500 2018.03.01 16:25 1.07191000 1.07201000 1.07179000 1.07210000 1.07155188 0.00048077 679 1519921800 2018.03.01 16:30 1.07201000 1.07183000 1.07178000 1.07206000 1.07157837 0.00045542 671 1519922100 2018.03.01 16:35 1.07188000 1.07163000 1.07151000 1.07195000 1.07158328 0.00042754 951 1519922400 2018.03.01 16:40 1.07165000 1.07121000 1.07117000 1.07169000 1.07154773 0.00038669 772 1519922700 2018.03.01 16:45 1.07120000 1.07086000 1.07086000 1.07137000 1.07148223 0.00040994 738 1519923000 2018.03.01 16:50 1.07086000 1.07057000 1.07034000 1.07104000 1.07139536 0.00046662 947 1519923300 2018.03.01 16:55 1.07057000 1.07031000 1.07031000 1.07088000 1.07129199 0.00054877 677 1519923600 2018.03.01 17:00 1.07040000 1.07026000 1.07014000 1.07083000 1.07119370 0.00062928 1780 1519923900 2018.03.01 17:05 1.07026000 1.07003000 1.06991000 1.07052000 1.07108287 0.00072113 1220 1519924200 2018.03.01 17:10 1.07002000 1.06977000 1.06926000 1.07003000 1.07095784 0.00082843 1267 1519924500 2018.03.01 17:15 1.06977000 1.06982000 1.06973000 1.07049000 1.07084947 0.00089606 1260 1519924800 2018.03.01 17:20 1.06983000 1.06932000 1.06929000 1.07004000 1.07070381 0.00096548 1410 1519925100 2018.03.01 17:25 1.06932000 1.07043000 1.06897000 1.07043000 1.07067773 0.00094188 1407 1519925400 2018.03.01 17:30 1.07043000 1.07090000 1.06982000 1.07101000 1.07069890 0.00090621 1858 1519925700 2018.03.01 17:35 1.07090000 1.07038000 1.07013000 1.07128000 1.07066853 0.00089392 1415 1519926000 2018.03.01 17:40 1.07038000 1.06989000 1.06966000 1.07042000 1.07059438 0.00090051 1206 1519926300 2018.03.01 17:45 1.06988000 1.06997000 1.06982000 1.07018000 1.07053492 0.00088679 1078 1519926600 2018.03.01 17:50 1.06995000 1.06999000 1.06952000 1.07002000 1.07048302 0.00084299 954 1519926900 2018.03.01 17:55 1.06999000 1.06970000 1.06950000 1.07009000 1.07040845 0.00079313 1092 1519927200 2018.03.01 18:00 1.06970000 1.07030000 1.06949000 1.07031000 1.07039812 0.00072387 1382 1519927500 2018.03.01 18:05 1.07032000 1.07044000 1.07007000 1.07057000 1.07040211 0.00062795 1014 1519927800 2018.03.01 18:10 1.07046000 1.07033000 1.06992000 1.07046000 1.07039524 0.00053978 958 1519928100 2018.03.01 18:15 1.07031000 1.07018000 1.06992000 1.07039000 1.07037474 0.00045958 990 1519928400 2018.03.01 18:20 1.07020000 1.07065000 1.07017000 1.07081000 1.07040096 0.00043555 1226 1519928700 2018.03.01 18:25 1.07066000 1.07038000 1.07023000 1.07067000 1.07039896 0.00042227 1206 1519929000 2018.03.01 18:30 1.07038000 1.07069000 1.07028000 1.07076000 1.07042668 0.00044001 968 1519929300 2018.03.01 18:35 1.07069000 1.07033000 1.07021000 1.07076000 1.07041747 0.00043484 1128 1519929600 2018.03.01 18:40 1.07033000 1.07064000 1.07032000 1.07075000 1.07043866 0.00044687 871 1519929900 2018.03.01 18:45 1.07065000 1.07016000 1.06992000 1.07066000 1.07041213 0.00042892 944 1519930200 2018.03.01 18:50 1.07016000 1.07021000 1.07000000 1.07036000 1.07039288 0.00039871 506 1519930500 2018.03.01 18:55 1.07023000 1.07036000 1.07023000 1.07065000 1.07038974 0.00037658 635 1519930800 2018.03.01 19:00 1.07035000 1.07002000 1.06979000 1.07055000 1.07035453 0.00029355 859 1519931100 2018.03.01 19:05 1.07002000 1.07024000 1.06995000 1.07031000 1.07034362 0.00029191 646 1519931400 2018.03.01 19:10 1.07024000 1.06998000 1.06995000 1.07035000 1.07030899 0.00026553 415 1519931700 2018.03.01 19:15 1.07001000 1.06986000 1.06986000 1.07017000 1.07026623 0.00027241 610 1519932000 2018.03.01 19:20 1.06990000 1.06970000 1.06954000 1.06991000 1.07021230 0.00028218 671 1519932300 2018.03.01 19:25 1.06970000 1.06976000 1.06958000 1.06984000 1.07016923 0.00029559 832 1519932600 2018.03.01 19:30 1.06974000 1.06957000 1.06931000 1.06975000 1.07011216 0.00032808 1021 1519932900 2018.03.01 19:35 1.06958000 1.06973000 1.06950000 1.06995000 1.07007576 0.00033534 843 1519933200 2018.03.01 19:40 1.06973000 1.06962000 1.06932000 1.06978000 1.07003236 0.00035777 756 1519933500 2018.03.01 19:45 1.06961000 1.07009000 1.06958000 1.07012000 1.07003785 0.00034478 633 1519933800 2018.03.01 19:50 1.07009000 1.06984000 1.06966000 1.07013000 1.07001900 0.00034536 663 1519934100 2018.03.01 19:55 1.06983000 1.06974000 1.06971000 1.07010000 1.06999243 0.00035460 813 1519934400 2018.03.01 20:00 1.06973000 1.06921000 1.06919000 1.06973000 1.06991791 0.00037733 720 1519934700 2018.03.01 20:05 1.06921000 1.06915000 1.06909000 1.06939000 1.06984478 0.00041292 702 1519935000 2018.03.01 20:10 1.06916000 1.06948000 1.06903000 1.06952000 1.06981004 0.00038131 1126 1519935300 2018.03.01 20:15 1.06947000 1.06945000 1.06917000 1.06948000 1.06977575 0.00037633 701 1519935600 2018.03.01 20:20 1.06944000 1.06952000 1.06939000 1.06953000 1.06975139 0.00032950 607 1519935900 2018.03.01 20:25 1.06955000 1.06963000 1.06947000 1.06992000 1.06973983 0.00031819 729 1519936200 2018.03.01 20:30 1.06962000 1.06959000 1.06954000 1.06980000 1.06972556 0.00030192 696 1519936500 2018.03.01 20:35 1.06959000 1.06954000 1.06948000 1.06967000 1.06970789 0.00026770 725 1519936800 2018.03.01 20:40 1.06956000 1.06928000 1.06928000 1.06960000 1.06966714 0.00026983 945 1519937100 2018.03.01 20:45 1.06927000 1.06905000 1.06886000 1.06938000 1.06960836 0.00026414 1150 1519937400 2018.03.01 20:50 1.06907000 1.06897000 1.06889000 1.06910000 1.06954757 0.00028018 889 1519937700 2018.03.01 20:55 1.06897000 1.06898000 1.06894000 1.06907000 1.06949351 0.00029490 996 1519938000 2018.03.01 21:00 1.06898000 1.06908000 1.06888000 1.06917000 1.06945413 0.00030432 1395 1519938300 2018.03.01 21:05 1.06908000 1.06892000 1.06887000 1.06920000 1.06940326 0.00031862 1139 1519938600 2018.03.01 21:10 1.06897000 1.06906000 1.06891000 1.06920000 1.06937057 0.00032657 970 1519938900 2018.03.01 21:15 1.06906000 1.06944000 1.06903000 1.06949000 1.06937718 0.00031673 603 1519939200 2018.03.01 21:20 1.06944000 1.06919000 1.06912000 1.06950000 1.06935935 0.00031440 858 1519939500 2018.03.01 21:25 1.06919000 1.06913000 1.06909000 1.06949000 1.06933751 0.00027058 1099 1519939800 2018.03.01 21:30 1.06913000 1.06941000 1.06890000 1.06950000 1.06934442 0.00024808 1002 1519940100 2018.03.01 21:35 1.06942000 1.06917000 1.06903000 1.06959000 1.06932780 0.00022977 883 1519940400 2018.03.01 21:40 1.06916000 1.06885000 1.06885000 1.06943000 1.06928230 0.00024084 1027 1519940700 2018.03.01 21:45 1.06883000 1.06903000 1.06883000 1.06909000 1.06925827 0.00024245 1039 1519941000 2018.03.01 21:50 1.06899000 1.06894000 1.06880000 1.06928000 1.06922796 0.00024387 1722 1519941300 2018.03.01 21:55 1.06894000 1.06957000 1.06886000 1.06964000 1.06926053 0.00025417 2041 1519941600 2018.03.01 22:00 1.06953000 1.06929000 1.06909000 1.06972000 1.06926334 0.00024818 1456 1519941900 2018.03.01 22:05 1.06929000 1.06949000 1.06920000 1.06958000 1.06928493 0.00024634 1132 1519942200 2018.03.01 22:10 1.06949000 1.06994000 1.06934000 1.07010000 1.06934732 0.00029986 927 1519942500 2018.03.01 22:15 1.06995000 1.06995000 1.06966000 1.07008000 1.06940471 0.00034954 845 1519942800 2018.03.01 22:20 1.06994000 1.06988000 1.06983000 1.07020000 1.06944998 0.00038368 976 1519943100 2018.03.01 22:25 1.06986000 1.07002000 1.06980000 1.07026000 1.06950427 0.00041594 707 1519943400 2018.03.01 22:30 1.07002000 1.06974000 1.06963000 1.07021000 1.06952672 0.00041081 964 1519943700 2018.03.01 22:35 1.06972000 1.06952000 1.06940000 1.06985000 1.06952608 0.00039197 622 1519944000 2018.03.01 22:40 1.06951000 1.06930000 1.06924000 1.06954000 1.06950455 0.00037541 594 1519944300 2018.03.01 22:45 1.06933000 1.06944000 1.06928000 1.06957000 1.06949840 0.00035076 688 1519944600 2018.03.01 22:50 1.06947000 1.06964000 1.06934000 1.06973000 1.06951189 0.00034057 507 1519944900 2018.03.01 22:55 1.06964000 1.06973000 1.06960000 1.06989000 1.06953266 0.00034733 487 1519945200 2018.03.01 23:00 1.06973000 1.06971000 1.06964000 1.07002000 1.06954955 0.00034373 405 1519945500 2018.03.01 23:05 1.06971000 1.06954000 1.06947000 1.06974000 1.06954864 0.00033057 263 1519945800 2018.03.01 23:10 1.06956000 1.06955000 1.06929000 1.06972000 1.06954877 0.00032913 286 1519946100 2018.03.01 23:15 1.06959000 1.06951000 1.06925000 1.06982000 1.06954508 0.00031799 233 1519946400 2018.03.01 23:20 1.06953000 1.06972000 1.06943000 1.06978000 1.06956174 0.00027884 150 1519946700 2018.03.01 23:25 1.06972000 1.06979000 1.06958000 1.07001000 1.06958347 0.00025386 166 1519947000 2018.03.01 23:30 1.06977000 1.06937000 1.06920000 1.06982000 1.06956314 0.00022029 176 1519947300 2018.03.01 23:35 1.06937000 1.06933000 1.06924000 1.06949000 1.06954094 0.00023323 135 1519947600 2018.03.01 23:40 1.06927000 1.06924000 1.06912000 1.06933000 1.06951228 0.00024730 189 1519947900 2018.03.01 23:45 1.06924000 1.06975000 1.06905000 1.06975000 1.06953492 0.00024286 187 1519948200 2018.03.01 23:50 1.06975000 1.06987000 1.06953000 1.06988000 1.06956683 0.00022658 201 1519948500 2018.03.01 23:55 1.06987000 1.06973000 1.06962000 1.06992000 1.06958237 0.00020964 118 1519948800 2018.03.02 00:00 1.06898000 1.06924000 1.06891000 1.06924000 1.06954976 0.00021621 39 1519949100 2018.03.02 00:05 1.06924000 1.06961000 1.06908000 1.06973000 1.06955550 0.00018898 27 1519949400 2018.03.02 00:10 1.06963000 1.06986000 1.06953000 1.07016000 1.06958450 0.00019622 78 1519949700 2018.03.02 00:15 1.06980000 1.06973000 1.06966000 1.06986000 1.06959836 0.00019896 20 1519950000 2018.03.02 00:20 1.06975000 1.06989000 1.06974000 1.06991000 1.06962613 0.00019843 17 1519950300 2018.03.02 00:25 1.06989000 1.06934000 1.06919000 1.06995000 1.06959888 0.00020362 75 1519950600 2018.03.02 00:30 1.06937000 1.06947000 1.06932000 1.06976000 1.06958661 0.00020582 130 1519950900 2018.03.02 00:35 1.06945000 1.06952000 1.06861000 1.06969000 1.06958026 0.00020401 175 1519951200 2018.03.02 00:40 1.06952000 1.06861000 1.06861000 1.06952000 1.06948786 0.00029622 284 1519951500 2018.03.02 00:45 1.06863000 1.06882000 1.06841000 1.06942000 1.06942425 0.00033939 321 1519951800 2018.03.02 00:50 1.06882000 1.06836000 1.06817000 1.06903000 1.06932290 0.00042905 319 1519952100 2018.03.02 00:55 1.06835000 1.06914000 1.06830000 1.06928000 1.06930548 0.00043322 281 1519952400 2018.03.02 01:00 1.06911000 1.06843000 1.06840000 1.06926000 1.06922210 0.00048230 456 1519952700 2018.03.02 01:05 1.06843000 1.06879000 1.06843000 1.06910000 1.06918095 0.00048409 183 1519953000 2018.03.02 01:10 1.06877000 1.06865000 1.06855000 1.06880000 1.06913038 0.00050805 79 1519953300 2018.03.02 01:15 1.06866000 1.06878000 1.06862000 1.06896000 1.06909701 0.00052037 141 1519953600 2018.03.02 01:20 1.06881000 1.06867000 1.06861000 1.06887000 1.06905634 0.00053849 82 1519953900 2018.03.02 01:25 1.06867000 1.06867000 1.06849000 1.06875000 1.06901955 0.00053131 150 1519954200 2018.03.02 01:30 1.06866000 1.06854000 1.06835000 1.06866000 1.06897388 0.00051611 137 1519954500 2018.03.02 01:35 1.06854000 1.06873000 1.06852000 1.06874000 1.06895065 0.00049445 73 1519954800 2018.03.02 01:40 1.06874000 1.06915000 1.06873000 1.06921000 1.06896964 0.00048921 171 1519955100 2018.03.02 01:45 1.06917000 1.06851000 1.06851000 1.06922000 1.06892586 0.00048216 200 1519955400 2018.03.02 01:50 1.06849000 1.06915000 1.06845000 1.06920000 1.06894721 0.00043691 343 1519955700 2018.03.02 01:55 1.06913000 1.06925000 1.06905000 1.06935000 1.06897605 0.00040870 302 1519956000 2018.03.02 02:00 1.06923000 1.06934000 1.06916000 1.06938000 1.06901071 0.00037235 335 1519956300 2018.03.02 02:05 1.06937000 1.06910000 1.06904000 1.06943000 1.06901921 0.00036857 363 1519956600 2018.03.02 02:10 1.06910000 1.06885000 1.06884000 1.06914000 1.06900310 0.00034931 234 1519956900 2018.03.02 02:15 1.06883000 1.06829000 1.06824000 1.06887000 1.06893518 0.00033160 327 1519957200 2018.03.02 02:20 1.06830000 1.06903000 1.06828000 1.06912000 1.06894421 0.00032775 276 1519957500 2018.03.02 02:25 1.06905000 1.06902000 1.06890000 1.06915000 1.06895143 0.00032976 287 1519957800 2018.03.02 02:30 1.06902000 1.06935000 1.06902000 1.06943000 1.06898939 0.00032660 393 1519958100 2018.03.02 02:35 1.06935000 1.06928000 1.06909000 1.06941000 1.06901707 0.00034151 375 1519958400 2018.03.02 02:40 1.06928000 1.06929000 1.06913000 1.06945000 1.06904306 0.00032976 324 1519958700 2018.03.02 02:45 1.06929000 1.06911000 1.06909000 1.06934000 1.06904944 0.00032733 248 1519959000 2018.03.02 02:50 1.06910000 1.06907000 1.06904000 1.06938000 1.06905139 0.00031551 386 1519959300 2018.03.02 02:55 1.06904000 1.06922000 1.06902000 1.06934000 1.06906745 0.00031592 459 1519959600 2018.03.02 03:00 1.06922000 1.06893000 1.06881000 1.06922000 1.06905436 0.00030182 450 1519959900 2018.03.02 03:05 1.06891000 1.06857000 1.06838000 1.06893000 1.06900823 0.00030255 407 1519960200 2018.03.02 03:10 1.06857000 1.06849000 1.06836000 1.06870000 1.06895888 0.00030708 371 1519960500 2018.03.02 03:15 1.06849000 1.06798000 1.06797000 1.06863000 1.06886565 0.00038267 310 1519960800 2018.03.02 03:20 1.06799000 1.06767000 1.06758000 1.06804000 1.06875178 0.00047851 428 1519961100 2018.03.02 03:25 1.06769000 1.06773000 1.06759000 1.06782000 1.06865447 0.00055146 547 1519961400 2018.03.02 03:30 1.06773000 1.06824000 1.06770000 1.06835000 1.06861499 0.00055921 497 1519961700 2018.03.02 03:35 1.06826000 1.06803000 1.06779000 1.06832000 1.06855928 0.00057055 361 1519962000 2018.03.02 03:40 1.06804000 1.06781000 1.06765000 1.06817000 1.06848792 0.00058446 443 1519962300 2018.03.02 03:45 1.06782000 1.06770000 1.06759000 1.06802000 1.06841288 0.00061139 564 1519962600 2018.03.02 03:50 1.06769000 1.06757000 1.06741000 1.06776000 1.06833261 0.00065058 840 1519962900 2018.03.02 03:55 1.06757000 1.06725000 1.06723000 1.06772000 1.06822950 0.00072118 465 1519963200 2018.03.02 04:00 1.06727000 1.06708000 1.06697000 1.06744000 1.06812002 0.00077251 618 1519963500 2018.03.02 04:05 1.06707000 1.06705000 1.06695000 1.06717000 1.06801812 0.00080912 538 1519963800 2018.03.02 04:10 1.06705000 1.06702000 1.06702000 1.06728000 1.06792306 0.00080670 334 1519964100 2018.03.02 04:15 1.06702000 1.06747000 1.06700000 1.06758000 1.06787991 0.00076353 441 1519964400 2018.03.02 04:20 1.06746000 1.06735000 1.06733000 1.06761000 1.06782944 0.00071340 289 1519964700 2018.03.02 04:25 1.06731000 1.06760000 1.06720000 1.06780000 1.06780759 0.00065786 460 1519965000 2018.03.02 04:30 1.06758000 1.06749000 1.06722000 1.06770000 1.06777734 0.00059945 685 1519965300 2018.03.02 04:35 1.06749000 1.06719000 1.06717000 1.06762000 1.06772141 0.00051792 468 1519965600 2018.03.02 04:40 1.06719000 1.06743000 1.06701000 1.06750000 1.06769365 0.00044213 373 1519965900 2018.03.02 04:45 1.06741000 1.06729000 1.06709000 1.06745000 1.06765521 0.00039667 449 1519966200 2018.03.02 04:50 1.06728000 1.06766000 1.06725000 1.06767000 1.06765567 0.00035017 540 1519966500 2018.03.02 04:55 1.06767000 1.06735000 1.06735000 1.06776000 1.06762656 0.00033728 470 1519966800 2018.03.02 05:00 1.06735000 1.06722000 1.06718000 1.06745000 1.06758784 0.00033438 542 1519967100 2018.03.02 05:05 1.06720000 1.06721000 1.06693000 1.06732000 1.06755185 0.00033068 452 1519967400 2018.03.02 05:10 1.06722000 1.06703000 1.06701000 1.06727000 1.06750215 0.00029269 231 1519967700 2018.03.02 05:15 1.06702000 1.06683000 1.06674000 1.06710000 1.06743814 0.00027638 340 1519968000 2018.03.02 05:20 1.06682000 1.06686000 1.06677000 1.06701000 1.06738308 0.00026847 257 1519968300 2018.03.02 05:25 1.06685000 1.06687000 1.06670000 1.06695000 1.06733421 0.00026214 251 1519968600 2018.03.02 05:30 1.06686000 1.06710000 1.06681000 1.06721000 1.06731191 0.00025293 280 1519968900 2018.03.02 05:35 1.06708000 1.06671000 1.06668000 1.06712000 1.06725458 0.00026695 328 1519969200 2018.03.02 05:40 1.06672000 1.06653000 1.06649000 1.06685000 1.06718557 0.00029683 317 1519969500 2018.03.02 05:45 1.06653000 1.06641000 1.06640000 1.06660000 1.06711171 0.00033862 253 1519969800 2018.03.02 05:50 1.06645000 1.06658000 1.06632000 1.06661000 1.06706107 0.00036148 254 1519970100 2018.03.02 05:55 1.06659000 1.06678000 1.06646000 1.06681000 1.06703430 0.00035734 246 1519970400 2018.03.02 06:00 1.06677000 1.06645000 1.06629000 1.06682000 1.06697865 0.00037728 388 1519970700 2018.03.02 06:05 1.06645000 1.06649000 1.06615000 1.06650000 1.06693212 0.00036974 439 1519971000 2018.03.02 06:10 1.06647000 1.06643000 1.06616000 1.06647000 1.06688430 0.00036739 382 1519971300 2018.03.02 06:15 1.06641000 1.06634000 1.06607000 1.06646000 1.06683246 0.00038367 398 1519971600 2018.03.02 06:20 1.06634000 1.06627000 1.06621000 1.06641000 1.06677889 0.00038309 206 1519971900 2018.03.02 06:25 1.06625000 1.06653000 1.06620000 1.06655000 1.06675519 0.00037084 240 1519972200 2018.03.02 06:30 1.06655000 1.06648000 1.06639000 1.06664000 1.06672898 0.00031528 227 1519972500 2018.03.02 06:35 1.06649000 1.06636000 1.06632000 1.06651000 1.06669384 0.00029034 125 1519972800 2018.03.02 06:40 1.06636000 1.06640000 1.06621000 1.06651000 1.06666585 0.00026861 128 1519973100 2018.03.02 06:45 1.06641000 1.06638000 1.06633000 1.06643000 1.06663863 0.00024109 118 1519973400 2018.03.02 06:50 1.06638000 1.06645000 1.06637000 1.06651000 1.06662066 0.00022323 129 1519973700 2018.03.02 06:55 1.06643000 1.06664000 1.06634000 1.06664000 1.06662251 0.00021889 178 1519974000 2018.03.02 07:00 1.06663000 1.06692000 1.06661000 1.06702000 1.06665084 0.00023257 202 1519974300 2018.03.02 07:05 1.06690000 1.06723000 1.06679000 1.06723000 1.06670600 0.00028280 342 1519974600 2018.03.02 07:10 1.06720000 1.06701000 1.06691000 1.06723000 1.06673495 0.00029254 275 1519974900 2018.03.02 07:15 1.06699000 1.06710000 1.06695000 1.06724000 1.06676972 0.00032182 294 1519975200 2018.03.02 07:20 1.06710000 1.06713000 1.06694000 1.06724000 1.06680403 0.00034454 150 1519975500 2018.03.02 07:25 1.06713000 1.06704000 1.06698000 1.06714000 1.06682650 0.00034804 74 1519975800 2018.03.02 07:30 1.06704000 1.06690000 1.06684000 1.06711000 1.06683350 0.00034735 240 1519976100 2018.03.02 07:35 1.06688000 1.06708000 1.06677000 1.06713000 1.06685698 0.00036226 261 1519976400 2018.03.02 07:40 1.06708000 1.06708000 1.06701000 1.06724000 1.06687822 0.00036333 236 1519976700 2018.03.02 07:45 1.06709000 1.06729000 1.06697000 1.06730000 1.06691744 0.00037988 443 1519977000 2018.03.02 07:50 1.06729000 1.06713000 1.06707000 1.06747000 1.06693768 0.00037462 761 1519977300 2018.03.02 07:55 1.06713000 1.06700000 1.06680000 1.06729000 1.06694362 0.00035227 694 1519977600 2018.03.02 08:00 1.06700000 1.06713000 1.06685000 1.06722000 1.06696137 0.00032601 548 1519977900 2018.03.02 08:05 1.06713000 1.06718000 1.06703000 1.06726000 1.06698219 0.00032016 540 1519978200 2018.03.02 08:10 1.06717000 1.06715000 1.06715000 1.06744000 1.06699817 0.00030533 361 1519978500 2018.03.02 08:15 1.06716000 1.06712000 1.06698000 1.06735000 1.06700977 0.00027284 360 1519978800 2018.03.02 08:20 1.06713000 1.06752000 1.06713000 1.06779000 1.06705837 0.00026428 394 1519979100 2018.03.02 08:25 1.06754000 1.06738000 1.06727000 1.06765000 1.06708900 0.00022801 404 1519979400 2018.03.02 08:30 1.06738000 1.06776000 1.06734000 1.06778000 1.06715290 0.00022741 482 1519979700 2018.03.02 08:35 1.06775000 1.06784000 1.06770000 1.06795000 1.06721834 0.00024566 472 1519980000 2018.03.02 08:40 1.06786000 1.06808000 1.06784000 1.06809000 1.06730040 0.00030550 278 1519980300 2018.03.02 08:45 1.06807000 1.06765000 1.06764000 1.06813000 1.06733370 0.00031900 307 1519980600 2018.03.02 08:50 1.06765000 1.06744000 1.06740000 1.06775000 1.06734382 0.00031284 399 1519980900 2018.03.02 08:55 1.06745000 1.06755000 1.06743000 1.06766000 1.06736346 0.00031344 166 1519981200 2018.03.02 09:00 1.06756000 1.06779000 1.06752000 1.06791000 1.06740408 0.00032698 418 1519981500 2018.03.02 09:05 1.06780000 1.06822000 1.06773000 1.06828000 1.06748179 0.00037147 598 1519981800 2018.03.02 09:10 1.06823000 1.06838000 1.06798000 1.06844000 1.06756733 0.00040936 554 1519982100 2018.03.02 09:15 1.06840000 1.06820000 1.06801000 1.06853000 1.06762759 0.00042673 508 1519982400 2018.03.02 09:20 1.06821000 1.06806000 1.06806000 1.06845000 1.06766877 0.00042539 516 1519982700 2018.03.02 09:25 1.06807000 1.06785000 1.06777000 1.06810000 1.06768603 0.00042114 574 1519983000 2018.03.02 09:30 1.06786000 1.06770000 1.06769000 1.06790000 1.06768736 0.00040250 618 1519983300 2018.03.02 09:35 1.06772000 1.06766000 1.06745000 1.06774000 1.06768475 0.00037203 483 1519983600 2018.03.02 09:40 1.06766000 1.06755000 1.06753000 1.06789000 1.06767192 0.00035296 392 1519983900 2018.03.02 09:45 1.06756000 1.06801000 1.06753000 1.06802000 1.06770412 0.00033837 500 1519984200 2018.03.02 09:50 1.06800000 1.06797000 1.06781000 1.06806000 1.06772944 0.00031488 362 1519984500 2018.03.02 09:55 1.06797000 1.06765000 1.06755000 1.06797000 1.06772187 0.00028673 589 1519984800 2018.03.02 10:00 1.06764000 1.06744000 1.06739000 1.06768000 1.06769503 0.00029925 754 1519985100 2018.03.02 10:05 1.06743000 1.06759000 1.06738000 1.06760000 1.06768503 0.00029619 622 1519985400 2018.03.02 10:10 1.06758000 1.06758000 1.06746000 1.06772000 1.06767502 0.00030101 494 1519985700 2018.03.02 10:15 1.06755000 1.06781000 1.06740000 1.06799000 1.06768788 0.00029475 464 1519986000 2018.03.02 10:20 1.06781000 1.06768000 1.06736000 1.06806000 1.06768713 0.00028169 671 1519986300 2018.03.02 10:25 1.06771000 1.06765000 1.06764000 1.06793000 1.06768359 0.00028298 548 1519986600 2018.03.02 10:30 1.06766000 1.06766000 1.06750000 1.06806000 1.06768135 0.00027869 496 1519986900 2018.03.02 10:35 1.06764000 1.06769000 1.06745000 1.06794000 1.06768217 0.00027677 325 1519987200 2018.03.02 10:40 1.06771000 1.06746000 1.06744000 1.06774000 1.06766101 0.00028900 553 1519987500 2018.03.02 10:45 1.06746000 1.06751000 1.06728000 1.06764000 1.06764663 0.00026823 336 1519987800 2018.03.02 10:50 1.06751000 1.06758000 1.06750000 1.06774000 1.06764028 0.00021491 369 1519988100 2018.03.02 10:55 1.06757000 1.06774000 1.06752000 1.06797000 1.06764978 0.00017358 549 1519988400 2018.03.02 11:00 1.06774000 1.06779000 1.06754000 1.06783000 1.06766313 0.00014869 482 1519988700 2018.03.02 11:05 1.06781000 1.06816000 1.06778000 1.06820000 1.06771045 0.00017895 380 1519989000 2018.03.02 11:10 1.06816000 1.06789000 1.06768000 1.06816000 1.06772755 0.00018483 701 1519989300 2018.03.02 11:15 1.06788000 1.06802000 1.06783000 1.06819000 1.06775541 0.00019830 639 1519989600 2018.03.02 11:20 1.06801000 1.06771000 1.06760000 1.06807000 1.06775108 0.00019264 467 1519989900 2018.03.02 11:25 1.06771000 1.06760000 1.06757000 1.06774000 1.06773669 0.00018411 259 1519990200 2018.03.02 11:30 1.06763000 1.06745000 1.06725000 1.06774000 1.06770939 0.00018193 387 1519990500 2018.03.02 11:35 1.06745000 1.06723000 1.06719000 1.06745000 1.06766373 0.00020535 437 1519990800 2018.03.02 11:40 1.06723000 1.06737000 1.06709000 1.06752000 1.06763576 0.00021088 464 1519991100 2018.03.02 11:45 1.06736000 1.06796000 1.06736000 1.06824000 1.06766664 0.00021915 621 1519991400 2018.03.02 11:50 1.06794000 1.06826000 1.06785000 1.06826000 1.06772315 0.00025187 352 1519991700 2018.03.02 11:55 1.06827000 1.06887000 1.06813000 1.06895000 1.06783237 0.00036308 631 1519992000 2018.03.02 12:00 1.06884000 1.06905000 1.06877000 1.06911000 1.06794834 0.00046714 497 1519992300 2018.03.02 12:05 1.06904000 1.06884000 1.06862000 1.06907000 1.06803326 0.00051990 450 1519992600 2018.03.02 12:10 1.06885000 1.06893000 1.06858000 1.06901000 1.06811866 0.00056931 391 1519992900 2018.03.02 12:15 1.06893000 1.06906000 1.06880000 1.06934000 1.06820831 0.00061988 705 1519993200 2018.03.02 12:20 1.06905000 1.06901000 1.06892000 1.06929000 1.06828466 0.00064072 527 1519993500 2018.03.02 12:25 1.06901000 1.06932000 1.06901000 1.06949000 1.06838327 0.00067979 508 1519993800 2018.03.02 12:30 1.06932000 1.06955000 1.06932000 1.06965000 1.06849438 0.00072861 571 1519994100 2018.03.02 12:35 1.06956000 1.07009000 1.06952000 1.07009000 1.06864635 0.00082405 497 1519994400 2018.03.02 12:40 1.07009000 1.07027000 1.06993000 1.07031000 1.06880098 0.00091296 630 1519994700 2018.03.02 12:45 1.07026000 1.07044000 1.06989000 1.07049000 1.06895708 0.00100996 581 1519995000 2018.03.02 12:50 1.07043000 1.07119000 1.07040000 1.07122000 1.06916974 0.00114880 872 1519995300 2018.03.02 12:55 1.07116000 1.07175000 1.07088000 1.07209000 1.06941548 0.00131589 886 1519995600 2018.03.02 13:00 1.07175000 1.07158000 1.07140000 1.07179000 1.06962162 0.00139837 785 1519995900 2018.03.02 13:05 1.07158000 1.07220000 1.07153000 1.07228000 1.06986718 0.00149744 1344 1519996200 2018.03.02 13:10 1.07223000 1.07233000 1.07207000 1.07260000 1.07010174 0.00155026 1125 1519996500 2018.03.02 13:15 1.07232000 1.07289000 1.07232000 1.07294000 1.07036729 0.00159118 966 1519996800 2018.03.02 13:20 1.07289000 1.07308000 1.07278000 1.07310000 1.07062564 0.00160826 507 1519997100 2018.03.02 13:25 1.07308000 1.07228000 1.07225000 1.07337000 1.07078320 0.00156473 641 1519997400 2018.03.02 13:30 1.07228000 1.07203000 1.07194000 1.07242000 1.07090194 0.00150212 885 1519997700 2018.03.02 13:35 1.07204000 1.07176000 1.07162000 1.07212000 1.07098366 0.00145359 603 1519998000 2018.03.02 13:40 1.07174000 1.07188000 1.07144000 1.07190000 1.07106903 0.00140841 646 1519998300 2018.03.02 13:45 1.07188000 1.07171000 1.07162000 1.07215000 1.07113007 0.00132652 591 1519998600 2018.03.02 13:50 1.07171000 1.07137000 1.07124000 1.07206000 1.07115292 0.00123220 584 1519998900 2018.03.02 13:55 1.07135000 1.07159000 1.07135000 1.07173000 1.07119455 0.00113887 566 1519999200 2018.03.02 14:00 1.07161000 1.07183000 1.07151000 1.07254000 1.07125507 0.00102493 857 1519999500 2018.03.02 14:05 1.07183000 1.07215000 1.07170000 1.07219000 1.07134030 0.00092306 582 1519999800 2018.03.02 14:10 1.07215000 1.07204000 1.07192000 1.07231000 1.07140694 0.00081834 481 1520000100 2018.03.02 14:15 1.07206000 1.07220000 1.07172000 1.07227000 1.07148247 0.00074595 436 1520000400 2018.03.02 14:20 1.07225000 1.07217000 1.07159000 1.07239000 1.07154795 0.00067313 759 1520000700 2018.03.02 14:25 1.07217000 1.07235000 1.07211000 1.07244000 1.07162433 0.00059813 464 1520001000 2018.03.02 14:30 1.07234000 1.07244000 1.07227000 1.07259000 1.07170201 0.00056267 429 1520001300 2018.03.02 14:35 1.07242000 1.07199000 1.07188000 1.07243000 1.07172944 0.00054764 469 1520001600 2018.03.02 14:40 1.07199000 1.07124000 1.07087000 1.07201000 1.07168283 0.00058762 794 1520001900 2018.03.02 14:45 1.07124000 1.07114000 1.07099000 1.07135000 1.07163113 0.00062013 539 1520002200 2018.03.02 14:50 1.07114000 1.07079000 1.07076000 1.07118000 1.07155102 0.00067265 552 1520002500 2018.03.02 14:55 1.07079000 1.07109000 1.07048000 1.07113000 1.07150712 0.00063419 683 1520002800 2018.03.02 15:00 1.07107000 1.07104000 1.07102000 1.07130000 1.07146263 0.00055982 800 1520003100 2018.03.02 15:05 1.07104000 1.07090000 1.07080000 1.07122000 1.07140905 0.00056795 517 1520003400 2018.03.02 15:10 1.07090000 1.07111000 1.07066000 1.07122000 1.07138056 0.00056719 796 1520003700 2018.03.02 15:15 1.07110000 1.07073000 1.07071000 1.07122000 1.07131861 0.00060433 534 1520004000 2018.03.02 15:20 1.07071000 1.07033000 1.07026000 1.07088000 1.07122445 0.00066582 706 1520004300 2018.03.02 15:25 1.07035000 1.07036000 1.07023000 1.07052000 1.07114212 0.00071530 376 1520004600 2018.03.02 15:30 1.07036000 1.07021000 1.06994000 1.07040000 1.07105335 0.00077686 666 1520004900 2018.03.02 15:35 1.07020000 1.06981000 1.06954000 1.07029000 1.07093494 0.00085901 657 1520005200 2018.03.02 15:40 1.06980000 1.06991000 1.06948000 1.07003000 1.07083732 0.00090091 722 1520005500 2018.03.02 15:45 1.06989000 1.07041000 1.06986000 1.07050000 1.07079663 0.00087104 995 1520005800 2018.03.02 15:50 1.07041000 1.07086000 1.07030000 1.07094000 1.07080266 0.00082373 709 1520006100 2018.03.02 15:55 1.07086000 1.07090000 1.07075000 1.07112000 1.07081193 0.00076027 697 1520006400 2018.03.02 16:00 1.07091000 1.07083000 1.07061000 1.07098000 1.07081365 0.00069673 763 1520006700 2018.03.02 16:05 1.07083000 1.07069000 1.07062000 1.07092000 1.07080188 0.00060739 748 1520007000 2018.03.02 16:10 1.07071000 1.07056000 1.07046000 1.07073000 1.07077884 0.00048537 489 1520007300 2018.03.02 16:15 1.07056000 1.07052000 1.07044000 1.07074000 1.07075419 0.00040112 638 1520007600 2018.03.02 16:20 1.07054000 1.07073000 1.07043000 1.07081000 1.07075189 0.00038553 824 1520007900 2018.03.02 16:25 1.07072000 1.07070000 1.07052000 1.07085000 1.07074694 0.00037416 746 1520008200 2018.03.02 16:30 1.07071000 1.07063000 1.07046000 1.07099000 1.07073581 0.00037121 1314 1520008500 2018.03.02 16:35 1.07062000 1.07056000 1.07034000 1.07085000 1.07071906 0.00035840 1302 1520008800 2018.03.02 16:40 1.07057000 1.07005000 1.06994000 1.07057000 1.07065534 0.00035626 995 1520009100 2018.03.02 16:45 1.07004000 1.06982000 1.06962000 1.07011000 1.07057579 0.00037176 989 1520009400 2018.03.02 16:50 1.06982000 1.06964000 1.06960000 1.06982000 1.07048666 0.00038283 987 1520009700 2018.03.02 16:55 1.06964000 1.06975000 1.06945000 1.06991000 1.07041651 0.00039796 693 1520010000 2018.03.02 17:00 1.06973000 1.07027000 1.06968000 1.07045000 1.07040255 0.00039712 1032 1520010300 2018.03.02 17:05 1.07027000 1.06993000 1.06978000 1.07040000 1.07035755 0.00040630 1096 1520010600 2018.03.02 17:10 1.06996000 1.07051000 1.06983000 1.07053000 1.07037207 0.00040678 965 1520010900 2018.03.02 17:15 1.07053000 1.07047000 1.07036000 1.07061000 1.07038139 0.00038725 787 1520011200 2018.03.02 17:20 1.07049000 1.07046000 1.07037000 1.07058000 1.07038888 0.00037245 826 1520011500 2018.03.02 17:25 1.07048000 1.07018000 1.07003000 1.07052000 1.07036899 0.00037661 904 1520011800 2018.03.02 17:30 1.07017000 1.07019000 1.06995000 1.07048000 1.07035194 0.00036290 1211 1520012100 2018.03.02 17:35 1.07020000 1.07035000 1.06999000 1.07042000 1.07035176 0.00034157 1626 1520012400 2018.03.02 17:40 1.07035000 1.07056000 1.07028000 1.07066000 1.07037159 0.00032973 900 1520012700 2018.03.02 17:45 1.07054000 1.07053000 1.07019000 1.07057000 1.07038668 0.00032661 947 1520013000 2018.03.02 17:50 1.07055000 1.07059000 1.07043000 1.07067000 1.07040604 0.00033184 818 1520013300 2018.03.02 17:55 1.07058000 1.07025000 1.06993000 1.07069000 1.07039118 0.00032865 1180 1520013600 2018.03.02 18:00 1.07026000 1.07083000 1.07019000 1.07093000 1.07043297 0.00034661 1312 1520013900 2018.03.02 18:05 1.07083000 1.07071000 1.07053000 1.07103000 1.07045935 0.00035691 1001 1520014200 2018.03.02 18:10 1.07069000 1.07084000 1.07047000 1.07086000 1.07049561 0.00037982 901 1520014500 2018.03.02 18:15 1.07083000 1.07071000 1.07066000 1.07090000 1.07051603 0.00039173 969 1520014800 2018.03.02 18:20 1.07070000 1.07103000 1.07065000 1.07110000 1.07056498 0.00041402 1040 1520015100 2018.03.02 18:25 1.07103000 1.07113000 1.07089000 1.07131000 1.07061879 0.00041866 609 1520015400 2018.03.02 18:30 1.07113000 1.07127000 1.07107000 1.07144000 1.07068081 0.00040458 545 1520015700 2018.03.02 18:35 1.07127000 1.07145000 1.07124000 1.07151000 1.07075406 0.00040651 613 1520016000 2018.03.02 18:40 1.07145000 1.07165000 1.07145000 1.07186000 1.07083939 0.00046179 679 1520016300 2018.03.02 18:45 1.07165000 1.07195000 1.07160000 1.07197000 1.07094516 0.00050664 578 1520016600 2018.03.02 18:50 1.07195000 1.07200000 1.07186000 1.07209000 1.07104562 0.00057494 826 1520016900 2018.03.02 18:55 1.07200000 1.07186000 1.07184000 1.07220000 1.07112318 0.00060956 683 1520017200 2018.03.02 19:00 1.07186000 1.07211000 1.07166000 1.07223000 1.07121717 0.00065458 572 1520017500 2018.03.02 19:05 1.07211000 1.07240000 1.07202000 1.07247000 1.07132982 0.00069218 687 1520017800 2018.03.02 19:10 1.07240000 1.07279000 1.07233000 1.07279000 1.07146888 0.00074977 484 1520018100 2018.03.02 19:15 1.07281000 1.07293000 1.07257000 1.07293000 1.07160804 0.00080656 614 1520018400 2018.03.02 19:20 1.07290000 1.07281000 1.07279000 1.07301000 1.07172251 0.00084115 548 1520018700 2018.03.02 19:25 1.07281000 1.07275000 1.07267000 1.07287000 1.07182037 0.00084981 485 1520019000 2018.03.02 19:30 1.07276000 1.07266000 1.07253000 1.07281000 1.07190033 0.00084044 536 1520019300 2018.03.02 19:35 1.07269000 1.07300000 1.07268000 1.07307000 1.07200506 0.00080833 679 1520019600 2018.03.02 19:40 1.07298000 1.07292000 1.07288000 1.07316000 1.07209220 0.00080229 515 1520019900 2018.03.02 19:45 1.07294000 1.07305000 1.07287000 1.07309000 1.07218342 0.00077923 509 1520020200 2018.03.02 19:50 1.07305000 1.07318000 1.07301000 1.07332000 1.07227833 0.00075882 639 1520020500 2018.03.02 19:55 1.07318000 1.07331000 1.07311000 1.07346000 1.07237658 0.00071343 413 1520020800 2018.03.02 20:00 1.07331000 1.07317000 1.07315000 1.07347000 1.07245215 0.00067008 414 1520021100 2018.03.02 20:05 1.07319000 1.07341000 1.07319000 1.07354000 1.07254337 0.00063321 314 1520021400 2018.03.02 20:10 1.07339000 1.07299000 1.07296000 1.07350000 1.07258591 0.00057026 461 1520021700 2018.03.02 20:15 1.07300000 1.07279000 1.07272000 1.07303000 1.07260534 0.00050915 285 1520022000 2018.03.02 20:20 1.07278000 1.07235000 1.07235000 1.07283000 1.07258103 0.00047233 422 1520022300 2018.03.02 20:25 1.07234000 1.07216000 1.07215000 1.07263000 1.07254093 0.00047515 425 1520022600 2018.03.02 20:30 1.07214000 1.07228000 1.07213000 1.07259000 1.07251608 0.00047471 478 1520022900 2018.03.02 20:35 1.07228000 1.07210000 1.07205000 1.07241000 1.07247645 0.00048293 487 1520023200 2018.03.02 20:40 1.07210000 1.07197000 1.07187000 1.07216000 1.07242822 0.00051783 300 1520023500 2018.03.02 20:45 1.07200000 1.07221000 1.07197000 1.07221000 1.07240744 0.00053286 321 1520023800 2018.03.02 20:50 1.07222000 1.07219000 1.07211000 1.07232000 1.07238673 0.00054038 316 1520024100 2018.03.02 20:55 1.07219000 1.07240000 1.07206000 1.07250000 1.07238799 0.00052584 427 1520024400 2018.03.02 21:00 1.07240000 1.07243000 1.07235000 1.07254000 1.07239199 0.00051525 295 1520024700 2018.03.02 21:05 1.07243000 1.07262000 1.07241000 1.07273000 1.07241371 0.00050053 364 1520025000 2018.03.02 21:10 1.07263000 1.07274000 1.07263000 1.07285000 1.07244478 0.00048812 370 1520025300 2018.03.02 21:15 1.07275000 1.07273000 1.07263000 1.07283000 1.07247195 0.00046530 342 1520025600 2018.03.02 21:20 1.07273000 1.07245000 1.07245000 1.07277000 1.07246986 0.00045513 393 1520025900 2018.03.02 21:25 1.07245000 1.07256000 1.07232000 1.07260000 1.07247844 0.00043419 419 1520026200 2018.03.02 21:30 1.07254000 1.07244000 1.07235000 1.07273000 1.07247478 0.00040575 328 1520026500 2018.03.02 21:35 1.07244000 1.07258000 1.07236000 1.07267000 1.07248480 0.00035963 216 1520026800 2018.03.02 21:40 1.07258000 1.07255000 1.07251000 1.07272000 1.07249101 0.00032550 265 1520027100 2018.03.02 21:45 1.07255000 1.07256000 1.07243000 1.07260000 1.07249758 0.00025393 230 1520027400 2018.03.02 21:50 1.07254000 1.07237000 1.07219000 1.07256000 1.07248543 0.00022700 239 1520027700 2018.03.02 21:55 1.07237000 1.07196000 1.07195000 1.07237000 1.07243539 0.00022999 343 1520028000 2018.03.02 22:00 1.07196000 1.07190000 1.07177000 1.07211000 1.07238440 0.00024855 427 1520028300 2018.03.02 22:05 1.07190000 1.07180000 1.07172000 1.07193000 1.07232874 0.00027333 366 1520028600 2018.03.02 22:10 1.07178000 1.07173000 1.07164000 1.07184000 1.07227172 0.00030683 376 1520028900 2018.03.02 22:15 1.07171000 1.07183000 1.07167000 1.07194000 1.07222965 0.00032659 419 1520029200 2018.03.02 22:20 1.07185000 1.07193000 1.07182000 1.07199000 1.07220111 0.00033549 338 1520029500 2018.03.02 22:25 1.07190000 1.07189000 1.07176000 1.07201000 1.07217148 0.00035088 383 1520029800 2018.03.02 22:30 1.07188000 1.07198000 1.07185000 1.07199000 1.07215325 0.00035910 278 1520030100 2018.03.02 22:35 1.07197000 1.07213000 1.07191000 1.07216000 1.07215103 0.00035554 217 1520030400 2018.03.02 22:40 1.07213000 1.07232000 1.07196000 1.07235000 1.07216712 0.00034771 429 1520030700 2018.03.02 22:45 1.07233000 1.07226000 1.07209000 1.07235000 1.07217597 0.00033158 337 1520031000 2018.03.02 22:50 1.07228000 1.07246000 1.07222000 1.07246000 1.07220302 0.00031039 344 1520031300 2018.03.02 22:55 1.07245000 1.07236000 1.07225000 1.07247000 1.07221797 0.00028968 387 1520031600 2018.03.02 23:00 1.07235000 1.07193000 1.07184000 1.07241000 1.07219055 0.00028961 268 1520031900 2018.03.02 23:05 1.07198000 1.07262000 1.07198000 1.07266000 1.07223145 0.00029800 84 1520032200 2018.03.02 23:10 1.07262000 1.07280000 1.07261000 1.07286000 1.07228559 0.00033068 192 1520032500 2018.03.02 23:15 1.07279000 1.07286000 1.07277000 1.07292000 1.07234030 0.00036408 152 1520032800 2018.03.02 23:20 1.07285000 1.07273000 1.07267000 1.07288000 1.07237741 0.00038495 145 1520033100 2018.03.02 23:25 1.07274000 1.07252000 1.07251000 1.07282000 1.07239099 0.00038990 149 1520033400 2018.03.02 23:30 1.07252000 1.07249000 1.07247000 1.07264000 1.07240042 0.00039460 119 1520033700 2018.03.02 23:35 1.07249000 1.07244000 1.07243000 1.07254000 1.07240419 0.00038372 45 1520034000 2018.03.02 23:40 1.07245000 1.07245000 1.07231000 1.07254000 1.07240855 0.00036847 77 1520034300 2018.03.02 23:45 1.07245000 1.07257000 1.07233000 1.07269000 1.07242393 0.00034881 71 1520034600 2018.03.02 23:50 1.07257000 1.07228000 1.07218000 1.07262000 1.07241022 0.00031078 225 1520208000 2018.03.05 00:00 1.07125000 1.07151000 1.07001000 1.07161000 1.07232449 0.00033655 59 1520208300 2018.03.05 00:05 1.07151000 1.07142000 1.07132000 1.07265000 1.07223835 0.00038699 883 1520208600 2018.03.05 00:10 1.07136000 1.07244000 1.07126000 1.07260000 1.07225755 0.00037767 118 1520208900 2018.03.05 00:15 1.07253000 1.07227000 1.07195000 1.07259000 1.07225874 0.00037228 204 1520209200 2018.03.05 00:20 1.07224000 1.07167000 1.07167000 1.07226000 1.07220267 0.00040633 49 1520209500 2018.03.05 00:25 1.07166000 1.07220000 1.07163000 1.07224000 1.07220241 0.00040556 30 1520209800 2018.03.05 00:30 1.07211000 1.07218000 1.07179000 1.07240000 1.07220028 0.00040595 325 1520210100 2018.03.05 00:35 1.07218000 1.07213000 1.07210000 1.07232000 1.07219358 0.00040369 168 1520210400 2018.03.05 00:40 1.07215000 1.07219000 1.07212000 1.07224000 1.07219324 0.00040205 61 1520210700 2018.03.05 00:45 1.07215000 1.07188000 1.07178000 1.07217000 1.07216341 0.00041146 327 1520211000 2018.03.05 00:50 1.07188000 1.07232000 1.07179000 1.07236000 1.07217832 0.00039651 264 1520211300 2018.03.05 00:55 1.07228000 1.07236000 1.07192000 1.07253000 1.07219563 0.00037084 603 1520211600 2018.03.05 01:00 1.07239000 1.07226000 1.07212000 1.07261000 1.07220176 0.00033978 435 1520211900 2018.03.05 01:05 1.07224000 1.07221000 1.07220000 1.07240000 1.07220254 0.00031863 94 1520212200 2018.03.05 01:10 1.07223000 1.07208000 1.07199000 1.07238000 1.07219087 0.00031073 132 1520212500 2018.03.05 01:15 1.07208000 1.07153000 1.07150000 1.07212000 1.07212793 0.00032999 322 1520212800 2018.03.05 01:20 1.07152000 1.07104000 1.07093000 1.07153000 1.07202432 0.00039710 384 1520213100 2018.03.05 01:25 1.07103000 1.07131000 1.07082000 1.07131000 1.07195629 0.00041766 654 1520213400 2018.03.05 01:30 1.07133000 1.07147000 1.07130000 1.07182000 1.07190998 0.00040968 462 1520213700 2018.03.05 01:35 1.07147000 1.07163000 1.07141000 1.07176000 1.07188331 0.00040664 325 1520214000 2018.03.05 01:40 1.07166000 1.07174000 1.07164000 1.07202000 1.07186966 0.00040063 144 1520214300 2018.03.05 01:45 1.07175000 1.07207000 1.07175000 1.07218000 1.07188874 0.00038696 296 1520214600 2018.03.05 01:50 1.07205000 1.07262000 1.07204000 1.07265000 1.07195839 0.00039558 428 1520214900 2018.03.05 01:55 1.07262000 1.07250000 1.07244000 1.07280000 1.07200997 0.00040965 240 1520215200 2018.03.05 02:00 1.07242000 1.07257000 1.07230000 1.07293000 1.07206330 0.00042435 562 1520215500 2018.03.05 02:05 1.07256000 1.07253000 1.07245000 1.07286000 1.07210775 0.00044145 384 1520215800 2018.03.05 02:10 1.07253000 1.07226000 1.07202000 1.07253000 1.07212225 0.00044508 308 1520216100 2018.03.05 02:15 1.07227000 1.07214000 1.07179000 1.07235000 1.07212394 0.00044543 393 1520216400 2018.03.05 02:20 1.07214000 1.07229000 1.07193000 1.07232000 1.07213976 0.00044995 413 1520216700 2018.03.05 02:25 1.07226000 1.07244000 1.07211000 1.07266000 1.07216835 0.00045660 321 1520217000 2018.03.05 02:30 1.07242000 1.07350000 1.07224000 1.07350000 1.07229518 0.00056784 504 1520217300 2018.03.05 02:35 1.07345000 1.07354000 1.07334000 1.07367000 1.07241373 0.00066298 319 1520217600 2018.03.05 02:40 1.07356000 1.07362000 1.07340000 1.07378000 1.07252861 0.00074893 232 1520217900 2018.03.05 02:45 1.07360000 1.07322000 1.07312000 1.07364000 1.07259446 0.00078326 230 1520218200 2018.03.05 02:50 1.07321000 1.07367000 1.07318000 1.07383000 1.07269689 0.00084357 290 1520218500 2018.03.05 02:55 1.07369000 1.07389000 1.07345000 1.07393000 1.07281052 0.00087852 376 1520218800 2018.03.05 03:00 1.07389000 1.07341000 1.07341000 1.07389000 1.07286761 0.00081113 419 1520219100 2018.03.05 03:05 1.07344000 1.07328000 1.07323000 1.07360000 1.07290689 0.00074719 439 1520219400 2018.03.05 03:10 1.07331000 1.07292000 1.07284000 1.07334000 1.07290814 0.00067481 395 1520219700 2018.03.05 03:15 1.07291000 1.07280000 1.07276000 1.07297000 1.07289784 0.00061089 310 1520220000 2018.03.05 03:20 1.07280000 1.07285000 1.07271000 1.07308000 1.07289328 0.00055350 316 1520220300 2018.03.05 03:25 1.07284000 1.07281000 1.07257000 1.07294000 1.07288535 0.00052314 216 1520220600 2018.03.05 03:30 1.07281000 1.07351000 1.07275000 1.07359000 1.07294484 0.00053014 508 1520220900 2018.03.05 03:35 1.07351000 1.07307000 1.07305000 1.07351000 1.07295676 0.00051998 241 1520221200 2018.03.05 03:40 1.07305000 1.07346000 1.07305000 1.07358000 1.07300469 0.00051761 294 1520221500 2018.03.05 03:45 1.07345000 1.07359000 1.07325000 1.07359000 1.07306043 0.00051455 179 1520221800 2018.03.05 03:50 1.07357000 1.07280000 1.07275000 1.07357000 1.07303563 0.00049061 372 1520222100 2018.03.05 03:55 1.07279000 1.07261000 1.07257000 1.07289000 1.07299509 0.00047085 248 1520222400 2018.03.05 04:00 1.07259000 1.07290000 1.07238000 1.07308000 1.07298604 0.00044832 449 1520222700 2018.03.05 04:05 1.07291000 1.07297000 1.07274000 1.07304000 1.07298451 0.00043222 331 1520223000 2018.03.05 04:10 1.07297000 1.07316000 1.07282000 1.07317000 1.07300122 0.00040989 395 1520223300 2018.03.05 04:15 1.07316000 1.07333000 1.07309000 1.07343000 1.07303254 0.00038450 312 1520223600 2018.03.05 04:20 1.07334000 1.07339000 1.07325000 1.07354000 1.07306658 0.00035771 357 1520223900 2018.03.05 04:25 1.07338000 1.07345000 1.07333000 1.07369000 1.07310310 0.00035524 359 1520224200 2018.03.05 04:30 1.07343000 1.07350000 1.07325000 1.07352000 1.07314090 0.00033651 208 1520224500 2018.03.05 04:35 1.07350000 1.07314000 1.07264000 1.07367000 1.07314081 0.00029186 433 1520224800 2018.03.05 04:40 1.07309000 1.07396000 1.07304000 1.07438000 1.07321883 0.00034039 901 1520225100 2018.03.05 04:45 1.07396000 1.07373000 1.07351000 1.07406000 1.07326751 0.00036495 532 1520225400 2018.03.05 04:50 1.07373000 1.07371000 1.07344000 1.07379000 1.07330965 0.00037588 326 1520225700 2018.03.05 04:55 1.07372000 1.07366000 1.07358000 1.07387000 1.07334302 0.00037085 471 1520226000 2018.03.05 05:00 1.07365000 1.07362000 1.07353000 1.07375000 1.07336940 0.00036222 256 1520226300 2018.03.05 05:05 1.07363000 1.07331000 1.07331000 1.07378000 1.07336374 0.00033981 251 1520226600 2018.03.05 05:10 1.07332000 1.07332000 1.07307000 1.07347000 1.07335958 0.00033804 426 1520226900 2018.03.05 05:15 1.07334000 1.07312000 1.07299000 1.07337000 1.07333676 0.00033528 467 1520227200 2018.03.05 05:20 1.07312000 1.07356000 1.07311000 1.07358000 1.07335802 0.00033822 237 1520227500 2018.03.05 05:25 1.07356000 1.07345000 1.07339000 1.07369000 1.07336678 0.00033558 214 1520227800 2018.03.05 05:30 1.07345000 1.07368000 1.07327000 1.07369000 1.07339661 0.00031883 323 1520228100 2018.03.05 05:35 1.07369000 1.07330000 1.07329000 1.07372000 1.07338741 0.00026752 352 1520228400 2018.03.05 05:40 1.07331000 1.07334000 1.07317000 1.07337000 1.07338289 0.00024546 225 1520228700 2018.03.05 05:45 1.07332000 1.07333000 1.07320000 1.07341000 1.07337786 0.00022934 284 1520229000 2018.03.05 05:50 1.07332000 1.07306000 1.07298000 1.07332000 1.07334758 0.00024584 232 1520229300 2018.03.05 05:55 1.07305000 1.07313000 1.07305000 1.07334000 1.07332686 0.00025878 318 1520229600 2018.03.05 06:00 1.07312000 1.07310000 1.07280000 1.07320000 1.07330526 0.00027200 513 1520229900 2018.03.05 06:05 1.07310000 1.07300000 1.07285000 1.07312000 1.07327618 0.00028984 390 1520230200 2018.03.05 06:10 1.07297000 1.07325000 1.07297000 1.07330000 1.07327369 0.00028654 170 1520230500 2018.03.05 06:15 1.07326000 1.07301000 1.07293000 1.07326000 1.07324858 0.00030126 246 1520230800 2018.03.05 06:20 1.07300000 1.07295000 1.07292000 1.07321000 1.07322014 0.00027465 213 1520231100 2018.03.05 06:25 1.07296000 1.07304000 1.07290000 1.07311000 1.07320299 0.00025882 253 1520231400 2018.03.05 06:30 1.07299000 1.07289000 1.07287000 1.07318000 1.07317318 0.00025116 310 1520231700 2018.03.05 06:35 1.07290000 1.07306000 1.07289000 1.07318000 1.07316240 0.00023050 245 1520232000 2018.03.05 06:40 1.07306000 1.07316000 1.07305000 1.07326000 1.07316217 0.00020659 305 1520232300 2018.03.05 06:45 1.07316000 1.07295000 1.07287000 1.07317000 1.07314196 0.00021253 336 1520232600 2018.03.05 06:50 1.07294000 1.07272000 1.07271000 1.07300000 1.07310178 0.00023484 315 1520232900 2018.03.05 06:55 1.07270000 1.07291000 1.07269000 1.07306000 1.07308351 0.00024262 287 1520233200 2018.03.05 07:00 1.07291000 1.07315000 1.07273000 1.07316000 1.07308984 0.00021740 537 1520233500 2018.03.05 07:05 1.07317000 1.07309000 1.07294000 1.07322000 1.07308986 0.00020193 265 1520233800 2018.03.05 07:10 1.07308000 1.07329000 1.07286000 1.07332000 1.07310892 0.00016080 311 1520234100 2018.03.05 07:15 1.07328000 1.07339000 1.07323000 1.07355000 1.07313569 0.00017221 249 1520234400 2018.03.05 07:20 1.07339000 1.07335000 1.07331000 1.07349000 1.07315610 0.00017913 131 1520234700 2018.03.05 07:25 1.07335000 1.07320000 1.07310000 1.07338000 1.07316028 0.00017687 258 1520235000 2018.03.05 07:30 1.07319000 1.07321000 1.07309000 1.07332000 1.07316502 0.00017767 173 1520235300 2018.03.05 07:35 1.07322000 1.07341000 1.07322000 1.07351000 1.07318835 0.00019438 235 1520235600 2018.03.05 07:40 1.07342000 1.07324000 1.07319000 1.07347000 1.07319327 0.00019567 344 1520235900 2018.03.05 07:45 1.07324000 1.07328000 1.07309000 1.07347000 1.07320153 0.00019480 384 1520236200 2018.03.05 07:50 1.07326000 1.07331000 1.07305000 1.07357000 1.07321186 0.00019998 416 1520236500 2018.03.05 07:55 1.07332000 1.07345000 1.07327000 1.07371000 1.07323454 0.00020976 476 1520236800 2018.03.05 08:00 1.07346000 1.07345000 1.07325000 1.07360000 1.07325506 0.00021221 369 1520237100 2018.03.05 08:05 1.07346000 1.07342000 1.07317000 1.07355000 1.07327077 0.00021487 309 1520237400 2018.03.05 08:10 1.07343000 1.07352000 1.07338000 1.07365000 1.07329450 0.00021123 314 1520237700 2018.03.05 08:15 1.07351000 1.07342000 1.07338000 1.07371000 1.07330646 0.00020966 365 1520238000 2018.03.05 08:20 1.07341000 1.07357000 1.07331000 1.07366000 1.07333156 0.00022135 381 1520238300 2018.03.05 08:25 1.07356000 1.07339000 1.07335000 1.07359000 1.07333712 0.00020590 313 1520238600 2018.03.05 08:30 1.07340000 1.07346000 1.07330000 1.07351000 1.07334882 0.00015658 444 1520238900 2018.03.05 08:35 1.07345000 1.07338000 1.07326000 1.07353000 1.07335179 0.00012226 578 1520239200 2018.03.05 08:40 1.07337000 1.07329000 1.07324000 1.07348000 1.07334591 0.00011483 408 1520239500 2018.03.05 08:45 1.07330000 1.07348000 1.07300000 1.07356000 1.07335868 0.00010108 757 1520239800 2018.03.05 08:50 1.07349000 1.07343000 1.07340000 1.07353000 1.07336547 0.00009979 314 1520240100 2018.03.05 08:55 1.07342000 1.07342000 1.07331000 1.07359000 1.07337066 0.00009956 390 1520240400 2018.03.05 09:00 1.07341000 1.07335000 1.07262000 1.07341000 1.07336870 0.00009984 1086 1520240700 2018.03.05 09:05 1.07331000 1.07300000 1.07269000 1.07333000 1.07333358 0.00013018 651 1520241000 2018.03.05 09:10 1.07299000 1.07231000 1.07217000 1.07302000 1.07323610 0.00027781 1143 1520241300 2018.03.05 09:15 1.07231000 1.07263000 1.07231000 1.07266000 1.07317837 0.00032185 1101 1520241600 2018.03.05 09:20 1.07265000 1.07249000 1.07238000 1.07273000 1.07311282 0.00037565 1237 1520241900 2018.03.05 09:25 1.07249000 1.07304000 1.07243000 1.07309000 1.07310588 0.00037656 922 1520242200 2018.03.05 09:30 1.07304000 1.07322000 1.07259000 1.07325000 1.07311675 0.00037102 590 1520242500 2018.03.05 09:35 1.07322000 1.07259000 1.07245000 1.07322000 1.07306658 0.00039515 583 1520242800 2018.03.05 09:40 1.07258000 1.07258000 1.07233000 1.07271000 1.07302024 0.00041287 735 1520243100 2018.03.05 09:45 1.07261000 1.07286000 1.07252000 1.07305000 1.07300498 0.00040875 777 1520243400 2018.03.05 09:50 1.07286000 1.07266000 1.07258000 1.07309000 1.07297212 0.00040704 631 1520243700 2018.03.05 09:55 1.07266000 1.07316000 1.07261000 1.07318000 1.07299002 0.00039293 665 1520244000 2018.03.05 10:00 1.07315000 1.07355000 1.07314000 1.07379000 1.07304335 0.00038491 704 1520244300 2018.03.05 10:05 1.07354000 1.07368000 1.07349000 1.07394000 1.07310398 0.00040220 865 1520244600 2018.03.05 10:10 1.07369000 1.07344000 1.07341000 1.07374000 1.07313598 0.00040467 668 1520244900 2018.03.05 10:15 1.07338000 1.07368000 1.07327000 1.07369000 1.07318780 0.00042745 819 1520245200 2018.03.05 10:20 1.07368000 1.07347000 1.07338000 1.07390000 1.07321467 0.00043762 732 1520245500 2018.03.05 10:25 1.07347000 1.07388000 1.07347000 1.07394000 1.07327804 0.00047527 798 1520245800 2018.03.05 10:30 1.07389000 1.07387000 1.07372000 1.07395000 1.07333441 0.00051043 571 1520246100 2018.03.05 10:35 1.07386000 1.07438000 1.07385000 1.07446000 1.07343399 0.00059424 612 1520246400 2018.03.05 10:40 1.07440000 1.07393000 1.07377000 1.07453000 1.07348123 0.00062243 884 1520246700 2018.03.05 10:45 1.07393000 1.07379000 1.07357000 1.07429000 1.07351064 0.00062806 1116 1520247000 2018.03.05 10:50 1.07381000 1.07383000 1.07366000 1.07400000 1.07354105 0.00058223 810 1520247300 2018.03.05 10:55 1.07383000 1.07358000 1.07353000 1.07389000 1.07354476 0.00054658 584 1520247600 2018.03.05 11:00 1.07354000 1.07305000 1.07297000 1.07366000 1.07349764 0.00049505 569 1520247900 2018.03.05 11:05 1.07304000 1.07304000 1.07295000 1.07329000 1.07345406 0.00048939 657 1520248200 2018.03.05 11:10 1.07304000 1.07326000 1.07302000 1.07330000 1.07343558 0.00048735 378 1520248500 2018.03.05 11:15 1.07325000 1.07362000 1.07323000 1.07367000 1.07345314 0.00045024 357 1520248800 2018.03.05 11:20 1.07362000 1.07337000 1.07329000 1.07368000 1.07344522 0.00040722 341 1520249100 2018.03.05 11:25 1.07336000 1.07318000 1.07299000 1.07336000 1.07341996 0.00039584 466 1520249400 2018.03.05 11:30 1.07317000 1.07303000 1.07293000 1.07341000 1.07338282 0.00038167 456 1520249700 2018.03.05 11:35 1.07302000 1.07315000 1.07293000 1.07317000 1.07336065 0.00039156 455 1520250000 2018.03.05 11:40 1.07315000 1.07330000 1.07312000 1.07339000 1.07335487 0.00039199 492 1520250300 2018.03.05 11:45 1.07331000 1.07314000 1.07298000 1.07334000 1.07333441 0.00039626 417 1520250600 2018.03.05 11:50 1.07314000 1.07309000 1.07297000 1.07331000 1.07331113 0.00040849 409 1520250900 2018.03.05 11:55 1.07309000 1.07295000 1.07294000 1.07320000 1.07327674 0.00042072 381 1520251200 2018.03.05 12:00 1.07297000 1.07318000 1.07295000 1.07323000 1.07326753 0.00042253 438 1520251500 2018.03.05 12:05 1.07317000 1.07302000 1.07294000 1.07321000 1.07324395 0.00041119 431 1520251800 2018.03.05 12:10 1.07301000 1.07294000 1.07289000 1.07309000 1.07321500 0.00040073 350 1520252100 2018.03.05 12:15 1.07292000 1.07309000 1.07288000 1.07311000 1.07320310 0.00030842 432 1520252400 2018.03.05 12:20 1.07309000 1.07297000 1.07285000 1.07310000 1.07318090 0.00027030 413 1520252700 2018.03.05 12:25 1.07296000 1.07294000 1.07287000 1.07305000 1.07315796 0.00024124 466 1520253000 2018.03.05 12:30 1.07295000 1.07282000 1.07279000 1.07299000 1.07312577 0.00020236 527 1520253300 2018.03.05 12:35 1.07280000 1.07267000 1.07267000 1.07288000 1.07308236 0.00019960 378 1520253600 2018.03.05 12:40 1.07267000 1.07232000 1.07229000 1.07276000 1.07300976 0.00026458 483 1520253900 2018.03.05 12:45 1.07233000 1.07259000 1.07221000 1.07266000 1.07296978 0.00028653 518 1520254200 2018.03.05 12:50 1.07261000 1.07256000 1.07246000 1.07267000 1.07293075 0.00029983 387 1520254500 2018.03.05 12:55 1.07255000 1.07235000 1.07220000 1.07256000 1.07287544 0.00029379 447 1520254800 2018.03.05 13:00 1.07235000 1.07190000 1.07188000 1.07244000 1.07278254 0.00035683 400 1520255100 2018.03.05 13:05 1.07191000 1.07197000 1.07184000 1.07202000 1.07270516 0.00040122 284 1520255400 2018.03.05 13:10 1.07197000 1.07179000 1.07148000 1.07197000 1.07261800 0.00045904 548 1520255700 2018.03.05 13:15 1.07179000 1.07140000 1.07127000 1.07179000 1.07250200 0.00053992 544 1520256000 2018.03.05 13:20 1.07137000 1.07133000 1.07125000 1.07157000 1.07239038 0.00059308 409 1520256300 2018.03.05 13:25 1.07134000 1.07148000 1.07134000 1.07152000 1.07230368 0.00062134 213 1520256600 2018.03.05 13:30 1.07148000 1.07152000 1.07137000 1.07165000 1.07222904 0.00063580 452 1520256900 2018.03.05 13:35 1.07151000 1.07163000 1.07149000 1.07175000 1.07217199 0.00064049 378 1520257200 2018.03.05 13:40 1.07164000 1.07157000 1.07149000 1.07172000 1.07211466 0.00062368 379 1520257500 2018.03.05 13:45 1.07157000 1.07176000 1.07149000 1.07176000 1.07208088 0.00059986 403 1520257800 2018.03.05 13:50 1.07175000 1.07192000 1.07169000 1.07193000 1.07206556 0.00057091 508 1520258100 2018.03.05 13:55 1.07191000 1.07173000 1.07154000 1.07201000 1.07203360 0.00052898 492 1520258400 2018.03.05 14:00 1.07169000 1.07198000 1.07164000 1.07200000 1.07202850 0.00048572 585 1520258700 2018.03.05 14:05 1.07198000 1.07214000 1.07177000 1.07221000 1.07203912 0.00044309 533 1520259000 2018.03.05 14:10 1.07213000 1.07186000 1.07186000 1.07213000 1.07202206 0.00040471 546 1520259300 2018.03.05 14:15 1.07188000 1.07196000 1.07183000 1.07196000 1.07201615 0.00037608 293 1520259600 2018.03.05 14:20 1.07195000 1.07194000 1.07184000 1.07209000 1.07200889 0.00036746 478 1520259900 2018.03.05 14:25 1.07193000 1.07149000 1.07147000 1.07199000 1.07195948 0.00033880 625 1520260200 2018.03.05 14:30 1.07150000 1.07139000 1.07139000 1.07160000 1.07190524 0.00030625 405 1520260500 2018.03.05 14:35 1.07139000 1.07160000 1.07139000 1.07171000 1.07187617 0.00028020 431 1520260800 2018.03.05 14:40 1.07160000 1.07168000 1.07149000 1.07183000 1.07185749 0.00027283 452 1520261100 2018.03.05 14:45 1.07168000 1.07187000 1.07165000 1.07188000 1.07185868 0.00027237 319 1520261400 2018.03.05 14:50 1.07187000 1.07177000 1.07166000 1.07189000 1.07185023 0.00026786 364 1520261700 2018.03.05 14:55 1.07172000 1.07158000 1.07153000 1.07185000 1.07182450 0.00024230 353 1520262000 2018.03.05 15:00 1.07156000 1.07138000 1.07137000 1.07159000 1.07178216 0.00022062 492 1520262300 2018.03.05 15:05 1.07137000 1.07163000 1.07136000 1.07169000 1.07176767 0.00020898 389 1520262600 2018.03.05 15:10 1.07163000 1.07164000 1.07155000 1.07174000 1.07175551 0.00020138 311 1520262900 2018.03.05 15:15 1.07164000 1.07173000 1.07154000 1.07173000 1.07175308 0.00019922 241 1520263200 2018.03.05 15:20 1.07173000 1.07156000 1.07145000 1.07179000 1.07173469 0.00019845 292 1520263500 2018.03.05 15:25 1.07154000 1.07140000 1.07139000 1.07167000 1.07170282 0.00021107 188 1520263800 2018.03.05 15:30 1.07140000 1.07141000 1.07125000 1.07158000 1.07167493 0.00021535 357 1520264100 2018.03.05 15:35 1.07139000 1.07139000 1.07137000 1.07166000 1.07164779 0.00022528 392 1520264400 2018.03.05 15:40 1.07141000 1.07111000 1.07110000 1.07150000 1.07159658 0.00024523 508 1520264700 2018.03.05 15:45 1.07110000 1.07115000 1.07095000 1.07115000 1.07155405 0.00023556 315 1520265000 2018.03.05 15:50 1.07116000 1.07101000 1.07096000 1.07125000 1.07150223 0.00025742 241 1520265300 2018.03.05 15:55 1.07100000 1.07097000 1.07083000 1.07117000 1.07145154 0.00026603 369 1520265600 2018.03.05 16:00 1.07095000 1.07095000 1.07077000 1.07106000 1.07140378 0.00026865 628 1520265900 2018.03.05 16:05 1.07094000 1.07135000 1.07080000 1.07141000 1.07139866 0.00026874 567 1520266200 2018.03.05 16:10 1.07134000 1.07148000 1.07132000 1.07155000 1.07140640 0.00026847 590 1520266500 2018.03.05 16:15 1.07146000 1.07142000 1.07130000 1.07152000 1.07140770 0.00026490 561 1520266800 2018.03.05 16:20 1.07141000 1.07137000 1.07129000 1.07152000 1.07140411 0.00025798 574 1520267100 2018.03.05 16:25 1.07138000 1.07114000 1.07106000 1.07153000 1.07137895 0.00024126 565 1520267400 2018.03.05 16:30 1.07114000 1.07123000 1.07101000 1.07138000 1.07136477 0.00022562 912 1520267700 2018.03.05 16:35 1.07122000 1.07107000 1.07100000 1.07142000 1.07133669 0.00022623 768 1520268000 2018.03.05 16:40 1.07105000 1.07100000 1.07078000 1.07123000 1.07130463 0.00023550 989 1520268300 2018.03.05 16:45 1.07100000 1.07083000 1.07081000 1.07113000 1.07125943 0.00024390 869 1520268600 2018.03.05 16:50 1.07082000 1.07091000 1.07080000 1.07104000 1.07122615 0.00023895 529 1520268900 2018.03.05 16:55 1.07089000 1.07091000 1.07088000 1.07121000 1.07119604 0.00021843 671 1520269200 2018.03.05 17:00 1.07091000 1.07077000 1.07063000 1.07108000 1.07115546 0.00021805 582 1520269500 2018.03.05 17:05 1.07077000 1.07075000 1.07057000 1.07098000 1.07111685 0.00022546 1018 1520269800 2018.03.05 17:10 1.07079000 1.07082000 1.07062000 1.07093000 1.07108858 0.00022303 703 1520270100 2018.03.05 17:15 1.07082000 1.07101000 1.07065000 1.07113000 1.07108109 0.00021254 641 1520270400 2018.03.05 17:20 1.07103000 1.07112000 1.07083000 1.07122000 1.07108480 0.00021297 606 1520270700 2018.03.05 17:25 1.07112000 1.07129000 1.07093000 1.07138000 1.07110434 0.00021957 719 1520271000 2018.03.05 17:30 1.07131000 1.07070000 1.07066000 1.07134000 1.07106583 0.00023148 614 1520271300 2018.03.05 17:35 1.07071000 1.07062000 1.07053000 1.07088000 1.07102337 0.00024983 997 1520271600 2018.03.05 17:40 1.07063000 1.07076000 1.07057000 1.07094000 1.07099829 0.00025778 821 1520271900 2018.03.05 17:45 1.07078000 1.07101000 1.07077000 1.07111000 1.07099940 0.00024545 694 1520272200 2018.03.05 17:50 1.07102000 1.07109000 1.07095000 1.07119000 1.07100803 0.00022210 742 1520272500 2018.03.05 17:55 1.07109000 1.07093000 1.07085000 1.07134000 1.07100060 0.00020146 861 1520272800 2018.03.05 18:00 1.07094000 1.07178000 1.07091000 1.07190000 1.07107483 0.00026770 1188 1520273100 2018.03.05 18:05 1.07178000 1.07208000 1.07176000 1.07210000 1.07117056 0.00037276 1028 1520273400 2018.03.05 18:10 1.07208000 1.07237000 1.07197000 1.07238000 1.07128479 0.00049187 835 1520273700 2018.03.05 18:15 1.07237000 1.07220000 1.07213000 1.07272000 1.07137196 0.00055950 864 1520274000 2018.03.05 18:20 1.07219000 1.07240000 1.07214000 1.07270000 1.07146986 0.00063150 884 1520274300 2018.03.05 18:25 1.07237000 1.07242000 1.07224000 1.07255000 1.07156035 0.00068039 761 1520274600 2018.03.05 18:30 1.07239000 1.07243000 1.07233000 1.07248000 1.07164318 0.00071937 678 1520274900 2018.03.05 18:35 1.07244000 1.07242000 1.07229000 1.07248000 1.07171716 0.00074503 576 1520275200 2018.03.05 18:40 1.07243000 1.07283000 1.07235000 1.07283000 1.07182314 0.00078644 591 1520275500 2018.03.05 18:45 1.07283000 1.07283000 1.07283000 1.07307000 1.07191904 0.00080804 701 1520275800 2018.03.05 18:50 1.07284000 1.07273000 1.07270000 1.07289000 1.07199627 0.00081077 435 1520276100 2018.03.05 18:55 1.07274000 1.07288000 1.07268000 1.07290000 1.07208044 0.00082486 614 1520276400 2018.03.05 19:00 1.07288000 1.07292000 1.07275000 1.07299000 1.07216039 0.00083621 629 1520276700 2018.03.05 19:05 1.07292000 1.07309000 1.07277000 1.07321000 1.07224893 0.00085818 512 1520277000 2018.03.05 19:10 1.07307000 1.07317000 1.07293000 1.07320000 1.07233665 0.00082725 409 1520277300 2018.03.05 19:15 1.07315000 1.07321000 1.07309000 1.07332000 1.07241983 0.00076934 368 1520277600 2018.03.05 19:20 1.07321000 1.07316000 1.07299000 1.07330000 1.07249032 0.00069975 580 1520277900 2018.03.05 19:25 1.07317000 1.07334000 1.07315000 1.07341000 1.07257124 0.00064722 413 1520278200 2018.03.05 19:30 1.07332000 1.07343000 1.07329000 1.07353000 1.07265303 0.00058564 628 1520278500 2018.03.05 19:35 1.07343000 1.07337000 1.07337000 1.07356000 1.07272131 0.00045961 435 1520278800 2018.03.05 19:40 1.07343000 1.07353000 1.07337000 1.07364000 1.07279833 0.00043268 319 1520279100 2018.03.05 19:45 1.07353000 1.07368000 1.07352000 1.07390000 1.07288230 0.00043222 330 1520279400 2018.03.05 19:50 1.07368000 1.07391000 1.07367000 1.07392000 1.07298017 0.00046209 464 1520279700 2018.03.05 19:55 1.07391000 1.07390000 1.07381000 1.07409000 1.07306778 0.00046384 629 1520280000 2018.03.05 20:00 1.07390000 1.07423000 1.07388000 1.07427000 1.07317846 0.00049912 416 1520280300 2018.03.05 20:05 1.07424000 1.07437000 1.07406000 1.07440000 1.07329194 0.00053208 428 1520280600 2018.03.05 20:10 1.07437000 1.07456000 1.07434000 1.07475000 1.07341271 0.00056583 533 1520280900 2018.03.05 20:15 1.07457000 1.07455000 1.07446000 1.07464000 1.07352102 0.00057597 335 1520281200 2018.03.05 20:20 1.07455000 1.07457000 1.07446000 1.07462000 1.07362093 0.00060231 309 1520281500 2018.03.05 20:25 1.07457000 1.07415000 1.07413000 1.07463000 1.07367131 0.00058853 356 1520281800 2018.03.05 20:30 1.07415000 1.07401000 1.07390000 1.07417000 1.07370357 0.00055397 368 1520282100 2018.03.05 20:35 1.07402000 1.07408000 1.07389000 1.07418000 1.07373942 0.00052649 376 1520282400 2018.03.05 20:40 1.07409000 1.07400000 1.07397000 1.07415000 1.07376424 0.00049381 302 1520282700 2018.03.05 20:45 1.07400000 1.07378000 1.07375000 1.07408000 1.07376574 0.00046998 285 1520283000 2018.03.05 20:50 1.07378000 1.07399000 1.07371000 1.07407000 1.07378710 0.00044806 400 1520283300 2018.03.05 20:55 1.07399000 1.07398000 1.07392000 1.07408000 1.07380547 0.00042552 288 1520283600 2018.03.05 21:00 1.07398000 1.07395000 1.07395000 1.07410000 1.07381923 0.00039619 121 1520283900 2018.03.05 21:05 1.07396000 1.07451000 1.07390000 1.07456000 1.07388502 0.00038245 311 1520284200 2018.03.05 21:10 1.07454000 1.07435000 1.07427000 1.07460000 1.07392930 0.00036331 327 1520284500 2018.03.05 21:15 1.07435000 1.07434000 1.07430000 1.07459000 1.07396842 0.00033353 259 1520284800 2018.03.05 21:20 1.07434000 1.07442000 1.07428000 1.07451000 1.07401143 0.00031087 318 1520285100 2018.03.05 21:25 1.07442000 1.07453000 1.07440000 1.07454000 1.07406081 0.00029583 166 1520285400 2018.03.05 21:30 1.07449000 1.07432000 1.07421000 1.07453000 1.07408550 0.00028639 316 1520285700 2018.03.05 21:35 1.07432000 1.07416000 1.07407000 1.07432000 1.07409259 0.00028000 441 1520286000 2018.03.05 21:40 1.07417000 1.07422000 1.07400000 1.07426000 1.07410473 0.00027348 402 1520286300 2018.03.05 21:45 1.07422000 1.07422000 1.07409000 1.07422000 1.07411571 0.00026307 225 1520286600 2018.03.05 21:50 1.07425000 1.07409000 1.07406000 1.07428000 1.07411326 0.00024463 251 1520286900 2018.03.05 21:55 1.07408000 1.07396000 1.07391000 1.07414000 1.07409866 0.00023170 311 1520287200 2018.03.05 22:00 1.07391000 1.07422000 1.07391000 1.07428000 1.07411022 0.00020478 223 1520287500 2018.03.05 22:05 1.07419000 1.07409000 1.07398000 1.07429000 1.07410829 0.00020513 270 1520287800 2018.03.05 22:10 1.07409000 1.07408000 1.07399000 1.07418000 1.07410560 0.00020480 227 1520288100 2018.03.05 22:15 1.07406000 1.07421000 1.07392000 1.07424000 1.07411554 0.00020311 159 1520288400 2018.03.05 22:20 1.07421000 1.07422000 1.07415000 1.07429000 1.07412549 0.00019977 246 1520288700 2018.03.05 22:25 1.07422000 1.07439000 1.07420000 1.07450000 1.07415068 0.00018355 252 1520289000 2018.03.05 22:30 1.07439000 1.07439000 1.07423000 1.07444000 1.07417347 0.00017903 240 1520289300 2018.03.05 22:35 1.07440000 1.07446000 1.07439000 1.07456000 1.07420076 0.00017464 219 1520289600 2018.03.05 22:40 1.07446000 1.07427000 1.07425000 1.07453000 1.07420736 0.00016338 138 1520289900 2018.03.05 22:45 1.07425000 1.07426000 1.07416000 1.07435000 1.07421237 0.00014747 218 1520290200 2018.03.05 22:50 1.07424000 1.07447000 1.07416000 1.07448000 1.07423691 0.00014863 174 1520290500 2018.03.05 22:55 1.07445000 1.07455000 1.07437000 1.07457000 1.07426672 0.00015808 265 1520290800 2018.03.05 23:00 1.07456000 1.07432000 1.07430000 1.07458000 1.07427180 0.00015470 208 1520291100 2018.03.05 23:05 1.07433000 1.07419000 1.07419000 1.07436000 1.07426401 0.00014396 134 1520291400 2018.03.05 23:10 1.07418000 1.07443000 1.07418000 1.07451000 1.07427982 0.00014941 128 1520291700 2018.03.05 23:15 1.07445000 1.07456000 1.07441000 1.07458000 1.07430650 0.00016196 82 1520292000 2018.03.05 23:20 1.07455000 1.07450000 1.07447000 1.07459000 1.07432493 0.00016891 48 1520292300 2018.03.05 23:25 1.07452000 1.07445000 1.07438000 1.07454000 1.07433684 0.00017137 70 1520292600 2018.03.05 23:30 1.07445000 1.07430000 1.07430000 1.07445000 1.07433333 0.00016203 84 1520292900 2018.03.05 23:35 1.07430000 1.07439000 1.07430000 1.07445000 1.07433873 0.00013939 114 1520293200 2018.03.05 23:40 1.07439000 1.07431000 1.07421000 1.07441000 1.07433599 0.00013708 383 1520293500 2018.03.05 23:45 1.07427000 1.07429000 1.07418000 1.07433000 1.07433161 0.00012662 166 1520293800 2018.03.05 23:50 1.07427000 1.07429000 1.07412000 1.07437000 1.07432765 0.00011495 205 1520294100 2018.03.05 23:55 1.07428000 1.07459000 1.07423000 1.07460000 1.07435264 0.00011788 249 1520294400 2018.03.06 00:00 1.07430000 1.07449000 1.07421000 1.07454000 1.07436572 0.00011412 21 1520294700 2018.03.06 00:05 1.07447000 1.07450000 1.07447000 1.07456000 1.07437851 0.00011475 6 1520295000 2018.03.06 00:10 1.07445000 1.07449000 1.07436000 1.07449000 1.07438912 0.00011542 30 1520295300 2018.03.06 00:15 1.07442000 1.07433000 1.07433000 1.07454000 1.07438349 0.00011571 41 1520295600 2018.03.06 00:20 1.07437000 1.07453000 1.07434000 1.07461000 1.07439745 0.00011497 42 1520295900 2018.03.06 00:25 1.07453000 1.07453000 1.07453000 1.07453000 1.07441007 0.00011226 7 1520296200 2018.03.06 00:30 1.07453000 1.07439000 1.07427000 1.07454000 1.07440816 0.00011176 62 1520296500 2018.03.06 00:35 1.07438000 1.07406000 1.07394000 1.07438000 1.07437500 0.00013381 148 1520296800 2018.03.06 00:40 1.07406000 1.07408000 1.07389000 1.07423000 1.07434691 0.00015315 133 1520297100 2018.03.06 00:45 1.07406000 1.07404000 1.07383000 1.07414000 1.07431768 0.00017198 254 1520297400 2018.03.06 00:50 1.07406000 1.07445000 1.07401000 1.07451000 1.07433028 0.00016867 400 1520297700 2018.03.06 00:55 1.07442000 1.07452000 1.07431000 1.07461000 1.07434835 0.00016207 196 1520298000 2018.03.06 01:00 1.07452000 1.07437000 1.07434000 1.07462000 1.07435041 0.00015828 377 1520298300 2018.03.06 01:05 1.07438000 1.07444000 1.07423000 1.07445000 1.07435894 0.00015718 194 1520298600 2018.03.06 01:10 1.07442000 1.07442000 1.07434000 1.07447000 1.07436476 0.00015672 104 1520298900 2018.03.06 01:15 1.07442000 1.07456000 1.07442000 1.07467000 1.07438335 0.00016144 197 1520299200 2018.03.06 01:20 1.07457000 1.07454000 1.07445000 1.07467000 1.07439827 0.00016396 127 1520299500 2018.03.06 01:25 1.07453000 1.07474000 1.07452000 1.07483000 1.07443082 0.00017863 107 1520299800 2018.03.06 01:30 1.07477000 1.07483000 1.07459000 1.07496000 1.07446883 0.00019812 288 1520300100 2018.03.06 01:35 1.07483000 1.07469000 1.07462000 1.07487000 1.07448990 0.00020543 136 1520300400 2018.03.06 01:40 1.07469000 1.07468000 1.07456000 1.07475000 1.07450800 0.00021316 149 1520300700 2018.03.06 01:45 1.07467000 1.07471000 1.07461000 1.07477000 1.07452724 0.00022205 273 1520301000 2018.03.06 01:50 1.07471000 1.07489000 1.07471000 1.07497000 1.07456179 0.00024410 172 1520301300 2018.03.06 01:55 1.07489000 1.07483000 1.07481000 1.07496000 1.07458733 0.00025207 116 1520301600 2018.03.06 02:00 1.07481000 1.07509000 1.07476000 1.07517000 1.07463521 0.00028730 301 1520301900 2018.03.06 02:05 1.07509000 1.07503000 1.07489000 1.07515000 1.07467281 0.00031024 207 1520302200 2018.03.06 02:10 1.07504000 1.07465000 1.07461000 1.07504000 1.07467063 0.00030312 327 1520302500 2018.03.06 02:15 1.07465000 1.07509000 1.07458000 1.07513000 1.07471057 0.00029440 415 1520302800 2018.03.06 02:20 1.07508000 1.07638000 1.07505000 1.07647000 1.07486957 0.00046870 1090 1520303100 2018.03.06 02:25 1.07638000 1.07551000 1.07551000 1.07660000 1.07493056 0.00046414 564 1520303400 2018.03.06 02:30 1.07551000 1.07453000 1.07406000 1.07567000 1.07489241 0.00045310 987 1520303700 2018.03.06 02:35 1.07454000 1.07470000 1.07447000 1.07506000 1.07487409 0.00044543 428 1520304000 2018.03.06 02:40 1.07469000 1.07441000 1.07438000 1.07490000 1.07482989 0.00044166 431 1520304300 2018.03.06 02:45 1.07441000 1.07468000 1.07428000 1.07476000 1.07481561 0.00043509 386 1520304600 2018.03.06 02:50 1.07468000 1.07457000 1.07457000 1.07511000 1.07479222 0.00043233 433 1520304900 2018.03.06 02:55 1.07457000 1.07470000 1.07456000 1.07497000 1.07478344 0.00043122 582 1520305200 2018.03.06 03:00 1.07468000 1.07534000 1.07465000 1.07536000 1.07483644 0.00043435 490 1520305500 2018.03.06 03:05 1.07536000 1.07503000 1.07490000 1.07553000 1.07485488 0.00043294 513 1520305800 2018.03.06 03:10 1.07502000 1.07547000 1.07501000 1.07554000 1.07491346 0.00044579 408 1520306100 2018.03.06 03:15 1.07547000 1.07575000 1.07517000 1.07577000 1.07499313 0.00047272 444 1520306400 2018.03.06 03:20 1.07575000 1.07584000 1.07573000 1.07591000 1.07507379 0.00050014 410 1520306700 2018.03.06 03:25 1.07583000 1.07573000 1.07558000 1.07590000 1.07513628 0.00051411 406 1520307000 2018.03.06 03:30 1.07573000 1.07589000 1.07548000 1.07601000 1.07520806 0.00053971 713 1520307300 2018.03.06 03:35 1.07588000 1.07614000 1.07580000 1.07628000 1.07529682 0.00057634 478 1520307600 2018.03.06 03:40 1.07613000 1.07636000 1.07606000 1.07653000 1.07539808 0.00063102 474 1520307900 2018.03.06 03:45 1.07636000 1.07616000 1.07604000 1.07640000 1.07547064 0.00065817 369 1520308200 2018.03.06 03:50 1.07617000 1.07622000 1.07615000 1.07642000 1.07554201 0.00066272 370 1520308500 2018.03.06 03:55 1.07622000 1.07584000 1.07572000 1.07625000 1.07557039 0.00066237 333 1520308800 2018.03.06 04:00 1.07585000 1.07595000 1.07584000 1.07614000 1.07560654 0.00065102 345 1520309100 2018.03.06 04:05 1.07595000 1.07566000 1.07564000 1.07600000 1.07561163 0.00065203 216 1520309400 2018.03.06 04:10 1.07566000 1.07573000 1.07563000 1.07595000 1.07562291 0.00060811 388 1520309700 2018.03.06 04:15 1.07573000 1.07587000 1.07557000 1.07602000 1.07564644 0.00057745 359 1520310000 2018.03.06 04:20 1.07587000 1.07560000 1.07560000 1.07605000 1.07564202 0.00050692 239 1520310300 2018.03.06 04:25 1.07557000 1.07514000 1.07506000 1.07559000 1.07559420 0.00047570 238 1520310600 2018.03.06 04:30 1.07514000 1.07528000 1.07511000 1.07547000 1.07556428 0.00043024 219 1520310900 2018.03.06 04:35 1.07528000 1.07507000 1.07507000 1.07530000 1.07551721 0.00041869 198 1520311200 2018.03.06 04:40 1.07506000 1.07523000 1.07491000 1.07526000 1.07548985 0.00043416 316 1520311500 2018.03.06 04:45 1.07523000 1.07545000 1.07522000 1.07553000 1.07548606 0.00042397 187 1520311800 2018.03.06 04:50 1.07544000 1.07535000 1.07534000 1.07555000 1.07547310 0.00043210 274 1520312100 2018.03.06 04:55 1.07535000 1.07586000 1.07521000 1.07586000 1.07550995 0.00041670 431 1520312400 2018.03.06 05:00 1.07585000 1.07594000 1.07550000 1.07599000 1.07555090 0.00040202 362 1520312700 2018.03.06 05:05 1.07594000 1.07604000 1.07580000 1.07615000 1.07559749 0.00039576 231 1520313000 2018.03.06 05:10 1.07604000 1.07604000 1.07580000 1.07614000 1.07563963 0.00038904 351 1520313300 2018.03.06 05:15 1.07604000 1.07574000 1.07568000 1.07612000 1.07564919 0.00037117 289 1520313600 2018.03.06 05:20 1.07573000 1.07554000 1.07540000 1.07574000 1.07563879 0.00033759 450 1520313900 2018.03.06 05:25 1.07554000 1.07526000 1.07522000 1.07581000 1.07560271 0.00033012 402 1520314200 2018.03.06 05:30 1.07528000 1.07495000 1.07454000 1.07549000 1.07554055 0.00033451 549 1520314500 2018.03.06 05:35 1.07497000 1.07569000 1.07493000 1.07572000 1.07555478 0.00032850 535 1520314800 2018.03.06 05:40 1.07571000 1.07553000 1.07553000 1.07589000 1.07555242 0.00031640 373 1520315100 2018.03.06 05:45 1.07553000 1.07533000 1.07511000 1.07563000 1.07553124 0.00031873 285 1520315400 2018.03.06 05:50 1.07534000 1.07522000 1.07516000 1.07542000 1.07550160 0.00032228 204 1520315700 2018.03.06 05:55 1.07524000 1.07532000 1.07514000 1.07550000 1.07548430 0.00031344 240 1520316000 2018.03.06 06:00 1.07533000 1.07512000 1.07506000 1.07549000 1.07544961 0.00032153 239 1520316300 2018.03.06 06:05 1.07515000 1.07466000 1.07463000 1.07530000 1.07537441 0.00036417 300 1520316600 2018.03.06 06:10 1.07467000 1.07467000 1.07441000 1.07474000 1.07530732 0.00040619 211 1520316900 2018.03.06 06:15 1.07470000 1.07489000 1.07465000 1.07494000 1.07526758 0.00042326 109 1520317200 2018.03.06 06:20 1.07487000 1.07491000 1.07455000 1.07495000 1.07523352 0.00044043 201 1520317500 2018.03.06 06:25 1.07492000 1.07501000 1.07482000 1.07529000 1.07521223 0.00044688 225 1520317800 2018.03.06 06:30 1.07501000 1.07538000 1.07495000 1.07538000 1.07522821 0.00044255 226 1520318100 2018.03.06 06:35 1.07538000 1.07526000 1.07518000 1.07538000 1.07523124 0.00041877 112 1520318400 2018.03.06 06:40 1.07524000 1.07483000 1.07478000 1.07527000 1.07519303 0.00040334 195 1520318700 2018.03.06 06:45 1.07483000 1.07458000 1.07455000 1.07483000 1.07513464 0.00038655 252 1520319000 2018.03.06 06:50 1.07458000 1.07451000 1.07449000 1.07480000 1.07507515 0.00036020 323 1520319300 2018.03.06 06:55 1.07452000 1.07438000 1.07438000 1.07468000 1.07500895 0.00036486 277 1520319600 2018.03.06 07:00 1.07439000 1.07453000 1.07437000 1.07465000 1.07496333 0.00036317 282 1520319900 2018.03.06 07:05 1.07454000 1.07490000 1.07454000 1.07492000 1.07495730 0.00035773 271 1520320200 2018.03.06 07:10 1.07488000 1.07458000 1.07453000 1.07488000 1.07492137 0.00037004 243 1520320500 2018.03.06 07:15 1.07457000 1.07432000 1.07428000 1.07457000 1.07486409 0.00035483 150 1520320800 2018.03.06 07:20 1.07431000 1.07374000 1.07372000 1.07433000 1.07475704 0.00040761 258 1520321100 2018.03.06 07:25 1.07375000 1.07383000 1.07357000 1.07388000 1.07466875 0.00044281 329 1520321400 2018.03.06 07:30 1.07384000 1.07412000 1.07373000 1.07416000 1.07461649 0.00044669 329 1520321700 2018.03.06 07:35 1.07412000 1.07354000 1.07354000 1.07414000 1.07451396 0.00048723 241 1520322000 2018.03.06 07:40 1.07357000 1.07351000 1.07343000 1.07364000 1.07441835 0.00052663 283 1520322300 2018.03.06 07:45 1.07351000 1.07346000 1.07327000 1.07363000 1.07432708 0.00057792 350 1520322600 2018.03.06 07:50 1.07346000 1.07363000 1.07346000 1.07378000 1.07426069 0.00060490 322 1520322900 2018.03.06 07:55 1.07364000 1.07334000 1.07327000 1.07367000 1.07417300 0.00063735 326 1520323200 2018.03.06 08:00 1.07334000 1.07328000 1.07316000 1.07343000 1.07408796 0.00066104 297 1520323500 2018.03.06 08:05 1.07329000 1.07337000 1.07313000 1.07341000 1.07401958 0.00065879 204 1520323800 2018.03.06 08:10 1.07337000 1.07350000 1.07330000 1.07369000 1.07397010 0.00060122 215 1520324100 2018.03.06 08:15 1.07350000 1.07352000 1.07348000 1.07368000 1.07392723 0.00053901 262 1520324400 2018.03.06 08:20 1.07352000 1.07340000 1.07335000 1.07364000 1.07387702 0.00051349 162 1520324700 2018.03.06 08:25 1.07339000 1.07330000 1.07314000 1.07344000 1.07382206 0.00050432 313 1520325000 2018.03.06 08:30 1.07332000 1.07354000 1.07331000 1.07364000 1.07379520 0.00048335 441 1520325300 2018.03.06 08:35 1.07354000 1.07352000 1.07346000 1.07371000 1.07376899 0.00046738 206 1520325600 2018.03.06 08:40 1.07352000 1.07378000 1.07335000 1.07385000 1.07377004 0.00043546 301 1520325900 2018.03.06 08:45 1.07375000 1.07396000 1.07373000 1.07407000 1.07378813 0.00036308 484 1520326200 2018.03.06 08:50 1.07396000 1.07374000 1.07358000 1.07407000 1.07378355 0.00031475 308 1520326500 2018.03.06 08:55 1.07375000 1.07374000 1.07345000 1.07380000 1.07377940 0.00028843 374 1520326800 2018.03.06 09:00 1.07372000 1.07345000 1.07344000 1.07382000 1.07374803 0.00027712 304 1520327100 2018.03.06 09:05 1.07345000 1.07340000 1.07311000 1.07347000 1.07371488 0.00026612 448 1520327400 2018.03.06 09:10 1.07340000 1.07330000 1.07329000 1.07356000 1.07367537 0.00023855 391 1520327700 2018.03.06 09:15 1.07330000 1.07279000 1.07273000 1.07337000 1.07359105 0.00026221 624 1520328000 2018.03.06 09:20 1.07279000 1.07301000 1.07264000 1.07302000 1.07353571 0.00027004 670 1520328300 2018.03.06 09:25 1.07300000 1.07278000 1.07261000 1.07305000 1.07346374 0.00029893 507 1520328600 2018.03.06 09:30 1.07279000 1.07271000 1.07259000 1.07295000 1.07339195 0.00032908 545 1520328900 2018.03.06 09:35 1.07273000 1.07303000 1.07259000 1.07307000 1.07335748 0.00033677 503 1520329200 2018.03.06 09:40 1.07302000 1.07258000 1.07244000 1.07307000 1.07328344 0.00037871 402 1520329500 2018.03.06 09:45 1.07257000 1.07232000 1.07222000 1.07262000 1.07319168 0.00044174 390 1520329800 2018.03.06 09:50 1.07232000 1.07276000 1.07232000 1.07282000 1.07315057 0.00045240 384 1520330100 2018.03.06 09:55 1.07277000 1.07280000 1.07252000 1.07289000 1.07311718 0.00045618 709 1520330400 2018.03.06 10:00 1.07280000 1.07256000 1.07243000 1.07295000 1.07306412 0.00047570 745 1520330700 2018.03.06 10:05 1.07256000 1.07248000 1.07230000 1.07256000 1.07300849 0.00049905 394 1520331000 2018.03.06 10:10 1.07247000 1.07254000 1.07244000 1.07266000 1.07296387 0.00050270 292 1520331300 2018.03.06 10:15 1.07254000 1.07256000 1.07231000 1.07263000 1.07292540 0.00050077 417 1520331600 2018.03.06 10:20 1.07255000 1.07248000 1.07229000 1.07255000 1.07288298 0.00047751 437 1520331900 2018.03.06 10:25 1.07248000 1.07242000 1.07218000 1.07248000 1.07283889 0.00042633 237 1520332200 2018.03.06 10:30 1.07242000 1.07224000 1.07220000 1.07246000 1.07278185 0.00039702 449 1520332500 2018.03.06 10:35 1.07222000 1.07216000 1.07211000 1.07228000 1.07272263 0.00035645 356 1520332800 2018.03.06 10:40 1.07214000 1.07197000 1.07192000 1.07219000 1.07265095 0.00035052 348 1520333100 2018.03.06 10:45 1.07197000 1.07197000 1.07193000 1.07226000 1.07258610 0.00033480 376 1520333400 2018.03.06 10:50 1.07196000 1.07175000 1.07163000 1.07200000 1.07250647 0.00033686 525 1520333700 2018.03.06 10:55 1.07175000 1.07184000 1.07166000 1.07200000 1.07244300 0.00035815 527 1520334000 2018.03.06 11:00 1.07184000 1.07183000 1.07171000 1.07192000 1.07238462 0.00035789 538 1520334300 2018.03.06 11:05 1.07183000 1.07147000 1.07145000 1.07197000 1.07229751 0.00039880 362 1520334600 2018.03.06 11:10 1.07149000 1.07133000 1.07105000 1.07149000 1.07220537 0.00044486 494 1520334900 2018.03.06 11:15 1.07133000 1.07127000 1.07124000 1.07148000 1.07211628 0.00045679 504 1520335200 2018.03.06 11:20 1.07127000 1.07135000 1.07125000 1.07156000 1.07204330 0.00048056 324 1520335500 2018.03.06 11:25 1.07134000 1.07158000 1.07134000 1.07169000 1.07199918 0.00049191 439 1520335800 2018.03.06 11:30 1.07158000 1.07135000 1.07130000 1.07160000 1.07193735 0.00048756 413 1520336100 2018.03.06 11:35 1.07135000 1.07152000 1.07131000 1.07157000 1.07189761 0.00045879 449 1520336400 2018.03.06 11:40 1.07152000 1.07145000 1.07141000 1.07156000 1.07185498 0.00044578 353 1520336700 2018.03.06 11:45 1.07147000 1.07153000 1.07134000 1.07157000 1.07182403 0.00042884 334 1520337000 2018.03.06 11:50 1.07152000 1.07131000 1.07116000 1.07153000 1.07177507 0.00041048 547 1520337300 2018.03.06 11:55 1.07131000 1.07116000 1.07116000 1.07141000 1.07171649 0.00038875 530 1520337600 2018.03.06 12:00 1.07117000 1.07156000 1.07111000 1.07158000 1.07170159 0.00034861 515 1520337900 2018.03.06 12:05 1.07156000 1.07152000 1.07138000 1.07166000 1.07168429 0.00030731 403 1520338200 2018.03.06 12:10 1.07150000 1.07142000 1.07138000 1.07161000 1.07165912 0.00027788 541 1520338500 2018.03.06 12:15 1.07142000 1.07131000 1.07122000 1.07152000 1.07162587 0.00025084 547 1520338800 2018.03.06 12:20 1.07132000 1.07180000 1.07130000 1.07181000 1.07164246 0.00024987 414 1520339100 2018.03.06 12:25 1.07178000 1.07189000 1.07171000 1.07199000 1.07166603 0.00025854 413 1520339400 2018.03.06 12:30 1.07190000 1.07174000 1.07172000 1.07197000 1.07167308 0.00026266 403 1520339700 2018.03.06 12:35 1.07175000 1.07162000 1.07161000 1.07183000 1.07166802 0.00025694 357 1520340000 2018.03.06 12:40 1.07162000 1.07161000 1.07156000 1.07173000 1.07166250 0.00025086 330 1520340300 2018.03.06 12:45 1.07158000 1.07121000 1.07121000 1.07165000 1.07161940 0.00023905 507 1520340600 2018.03.06 12:50 1.07121000 1.07114000 1.07108000 1.07149000 1.07157374 0.00022938 422 1520340900 2018.03.06 12:55 1.07114000 1.07114000 1.07102000 1.07117000 1.07153244 0.00022307 310 1520341200 2018.03.06 13:00 1.07114000 1.07121000 1.07103000 1.07121000 1.07150173 0.00022224 407 1520341500 2018.03.06 13:05 1.07120000 1.07121000 1.07106000 1.07138000 1.07147394 0.00022450 630 1520341800 2018.03.06 13:10 1.07121000 1.07137000 1.07070000 1.07137000 1.07146404 0.00022253 786 1520342100 2018.03.06 13:15 1.07138000 1.07130000 1.07117000 1.07150000 1.07144842 0.00022301 535 1520342400 2018.03.06 13:20 1.07131000 1.07125000 1.07097000 1.07140000 1.07142952 0.00022538 1138 1520342700 2018.03.06 13:25 1.07123000 1.07142000 1.07106000 1.07178000 1.07142862 0.00022419 1279 1520343000 2018.03.06 13:30 1.07142000 1.07133000 1.07122000 1.07200000 1.07141922 0.00022314 1633 1520343300 2018.03.06 13:35 1.07134000 1.07092000 1.07078000 1.07165000 1.07137168 0.00024327 1497 1520343600 2018.03.06 13:40 1.07091000 1.07072000 1.07056000 1.07121000 1.07130961 0.00028392 1066 1520343900 2018.03.06 13:45 1.07072000 1.07120000 1.07060000 1.07143000 1.07129918 0.00028240 942 1520344200 2018.03.06 13:50 1.07122000 1.07135000 1.07086000 1.07143000 1.07130402 0.00028073 607 1520344500 2018.03.06 13:55 1.07134000 1.07196000 1.07124000 1.07200000 1.07136649 0.00030991 1320 1520344800 2018.03.06 14:00 1.07199000 1.07204000 1.07168000 1.07233000 1.07143063 0.00033394 1244 1520345100 2018.03.06 14:05 1.07203000 1.07230000 1.07197000 1.07251000 1.07151343 0.00038775 947 1520345400 2018.03.06 14:10 1.07228000 1.07218000 1.07194000 1.07235000 1.07157691 0.00043057 753 1520345700 2018.03.06 14:15 1.07217000 1.07198000 1.07161000 1.07245000 1.07161530 0.00045305 781 1520346000 2018.03.06 14:20 1.07198000 1.07256000 1.07175000 1.07260000 1.07170527 0.00052972 909 1520346300 2018.03.06 14:25 1.07256000 1.07292000 1.07246000 1.07296000 1.07182096 0.00062100 378 1520346600 2018.03.06 14:30 1.07292000 1.07263000 1.07249000 1.07300000 1.07189801 0.00065387 496 1520346900 2018.03.06 14:35 1.07262000 1.07255000 1.07241000 1.07279000 1.07196011 0.00066786 543 1520347200 2018.03.06 14:40 1.07255000 1.07272000 1.07250000 1.07285000 1.07203248 0.00068981 458 1520347500 2018.03.06 14:45 1.07273000 1.07236000 1.07225000 1.07305000 1.07206367 0.00067790 865 1520347800 2018.03.06 14:50 1.07235000 1.07267000 1.07229000 1.07321000 1.07212142 0.00068849 1541 1520348100 2018.03.06 14:55 1.07268000 1.07268000 1.07239000 1.07277000 1.07217461 0.00068776 832 1520348400 2018.03.06 15:00 1.07267000 1.07258000 1.07215000 1.07275000 1.07221322 0.00067032 1441 1520348700 2018.03.06 15:05 1.07255000 1.07236000 1.07215000 1.07284000 1.07222720 0.00064984 686 1520349000 2018.03.06 15:10 1.07235000 1.07220000 1.07209000 1.07245000 1.07222461 0.00061779 512 1520349300 2018.03.06 15:15 1.07219000 1.07180000 1.07178000 1.07240000 1.07218417 0.00055159 755 1520349600 2018.03.06 15:20 1.07179000 1.07182000 1.07155000 1.07225000 1.07214949 0.00045714 883 1520349900 2018.03.06 15:25 1.07182000 1.07174000 1.07171000 1.07207000 1.07211049 0.00042802 751 1520350200 2018.03.06 15:30 1.07175000 1.07167000 1.07161000 1.07195000 1.07206854 0.00042482 409 1520350500 2018.03.06 15:35 1.07167000 1.07196000 1.07157000 1.07196000 1.07205820 0.00043020 521 1520350800 2018.03.06 15:40 1.07196000 1.07192000 1.07173000 1.07207000 1.07204504 0.00043821 743 1520351100 2018.03.06 15:45 1.07192000 1.07168000 1.07165000 1.07194000 1.07201027 0.00045916 698 1520351400 2018.03.06 15:50 1.07168000 1.07143000 1.07139000 1.07189000 1.07195501 0.00050152 790 1520351700 2018.03.06 15:55 1.07143000 1.07142000 1.07129000 1.07161000 1.07190406 0.00054008 656 1520352000 2018.03.06 16:00 1.07142000 1.07123000 1.07101000 1.07142000 1.07183986 0.00056951 886 1520352300 2018.03.06 16:05 1.07123000 1.07147000 1.07123000 1.07170000 1.07180464 0.00053713 499 1520352600 2018.03.06 16:10 1.07146000 1.07152000 1.07138000 1.07160000 1.07177753 0.00051887 529 1520352900 2018.03.06 16:15 1.07152000 1.07184000 1.07145000 1.07190000 1.07178348 0.00048737 496 1520353200 2018.03.06 16:20 1.07181000 1.07185000 1.07150000 1.07193000 1.07178981 0.00043856 681 1520353500 2018.03.06 16:25 1.07185000 1.07160000 1.07158000 1.07191000 1.07177174 0.00042565 681 1520353800 2018.03.06 16:30 1.07160000 1.07149000 1.07139000 1.07171000 1.07174490 0.00038437 827 1520354100 2018.03.06 16:35 1.07152000 1.07123000 1.07119000 1.07156000 1.07169586 0.00034532 790 1520354400 2018.03.06 16:40 1.07123000 1.07127000 1.07107000 1.07134000 1.07165531 0.00029863 924 1520354700 2018.03.06 16:45 1.07126000 1.07109000 1.07084000 1.07126000 1.07160147 0.00028020 865 1520355000 2018.03.06 16:50 1.07107000 1.07119000 1.07079000 1.07123000 1.07156228 0.00025967 724 1520355300 2018.03.06 16:55 1.07120000 1.07090000 1.07090000 1.07142000 1.07149921 0.00029099 711 1520355600 2018.03.06 17:00 1.07090000 1.07070000 1.07056000 1.07113000 1.07142309 0.00033360 948 1520355900 2018.03.06 17:05 1.07070000 1.07059000 1.07048000 1.07080000 1.07134375 0.00037947 968 1520356200 2018.03.06 17:10 1.07061000 1.07112000 1.07053000 1.07114000 1.07132244 0.00037811 933 1520356500 2018.03.06 17:15 1.07112000 1.07156000 1.07099000 1.07156000 1.07134506 0.00035285 619 1520356800 2018.03.06 17:20 1.07156000 1.07194000 1.07124000 1.07197000 1.07140173 0.00035727 816 1520357100 2018.03.06 17:25 1.07193000 1.07193000 1.07175000 1.07199000 1.07145204 0.00037895 638 1520357400 2018.03.06 17:30 1.07193000 1.07197000 1.07186000 1.07225000 1.07150137 0.00040621 518 1520357700 2018.03.06 17:35 1.07199000 1.07229000 1.07186000 1.07235000 1.07157647 0.00045911 635 1520358000 2018.03.06 17:40 1.07229000 1.07242000 1.07206000 1.07251000 1.07165681 0.00050925 724 1520358300 2018.03.06 17:45 1.07240000 1.07195000 1.07189000 1.07249000 1.07168473 0.00051978 929 1520358600 2018.03.06 17:50 1.07195000 1.07128000 1.07126000 1.07212000 1.07164619 0.00051484 1290 1520358900 2018.03.06 17:55 1.07126000 1.07091000 1.07076000 1.07146000 1.07157607 0.00051927 1300 1520359200 2018.03.06 18:00 1.07089000 1.07123000 1.07075000 1.07126000 1.07154311 0.00051336 1302 1520359500 2018.03.06 18:05 1.07123000 1.07129000 1.07113000 1.07142000 1.07151901 0.00051098 1170 1520359800 2018.03.06 18:10 1.07129000 1.07120000 1.07096000 1.07143000 1.07148863 0.00050992 966 1520360100 2018.03.06 18:15 1.07120000 1.07114000 1.07086000 1.07121000 1.07145542 0.00050781 928 1520360400 2018.03.06 18:20 1.07115000 1.07092000 1.07059000 1.07131000 1.07140443 0.00051527 1201 1520360700 2018.03.06 18:25 1.07094000 1.07120000 1.07064000 1.07126000 1.07138496 0.00051218 1125 1520361000 2018.03.06 18:30 1.07120000 1.07113000 1.07100000 1.07121000 1.07136068 0.00051400 733 1520361300 2018.03.06 18:35 1.07113000 1.07103000 1.07091000 1.07118000 1.07132919 0.00051175 741 1520361600 2018.03.06 18:40 1.07103000 1.07093000 1.07076000 1.07117000 1.07129117 0.00050696 626 1520361900 2018.03.06 18:45 1.07092000 1.07110000 1.07070000 1.07114000 1.07127296 0.00048942 614 1520362200 2018.03.06 18:50 1.07112000 1.07091000 1.07083000 1.07113000 1.07123839 0.00050603 328 1520362500 2018.03.06 18:55 1.07090000 1.07099000 1.07071000 1.07106000 1.07121474 0.00051148 522 1520362800 2018.03.06 19:00 1.07101000 1.07084000 1.07081000 1.07111000 1.07117905 0.00050205 565 1520363100 2018.03.06 19:05 1.07084000 1.07092000 1.07072000 1.07095000 1.07115438 0.00048262 482 1520363400 2018.03.06 19:10 1.07091000 1.07087000 1.07081000 1.07105000 1.07112729 0.00045651 541 1520363700 2018.03.06 19:15 1.07088000 1.07079000 1.07065000 1.07092000 1.07109517 0.00038619 388 1520364000 2018.03.06 19:20 1.07079000 1.07074000 1.07073000 1.07093000 1.07106134 0.00025891 428 1520364300 2018.03.06 19:25 1.07075000 1.07095000 1.07071000 1.07097000 1.07105074 0.00016545 343 1520364600 2018.03.06 19:30 1.07096000 1.07077000 1.07049000 1.07097000 1.07102400 0.00016221 396 1520364900 2018.03.06 19:35 1.07076000 1.07088000 1.07046000 1.07088000 1.07101029 0.00016123 529 1520365200 2018.03.06 19:40 1.07086000 1.07108000 1.07079000 1.07121000 1.07101693 0.00015562 382 1520365500 2018.03.06 19:45 1.07108000 1.07117000 1.07103000 1.07126000 1.07103151 0.00015169 385 1520365800 2018.03.06 19:50 1.07118000 1.07120000 1.07118000 1.07137000 1.07104755 0.00015806 360 1520366100 2018.03.06 19:55 1.07121000 1.07169000 1.07118000 1.07174000 1.07110874 0.00023256 1092 1520366400 2018.03.06 20:00 1.07169000 1.07161000 1.07151000 1.07176000 1.07115648 0.00027149 495 1520366700 2018.03.06 20:05 1.07162000 1.07183000 1.07157000 1.07189000 1.07122062 0.00033363 390 1520367000 2018.03.06 20:10 1.07183000 1.07175000 1.07169000 1.07187000 1.07127104 0.00037332 328 1520367300 2018.03.06 20:15 1.07177000 1.07188000 1.07174000 1.07194000 1.07132904 0.00041591 324 1520367600 2018.03.06 20:20 1.07184000 1.07189000 1.07181000 1.07201000 1.07138246 0.00044514 316 1520367900 2018.03.06 20:25 1.07189000 1.07195000 1.07171000 1.07205000 1.07143651 0.00047861 338 1520368200 2018.03.06 20:30 1.07196000 1.07198000 1.07182000 1.07204000 1.07148827 0.00049792 337 1520368500 2018.03.06 20:35 1.07199000 1.07191000 1.07178000 1.07199000 1.07152844 0.00050826 346 1520368800 2018.03.06 20:40 1.07191000 1.07211000 1.07191000 1.07218000 1.07158382 0.00051866 290 1520369100 2018.03.06 20:45 1.07211000 1.07198000 1.07189000 1.07217000 1.07162156 0.00051598 331 1520369400 2018.03.06 20:50 1.07198000 1.07189000 1.07178000 1.07203000 1.07164712 0.00049833 315 1520369700 2018.03.06 20:55 1.07189000 1.07166000 1.07157000 1.07189000 1.07164835 0.00046028 389 1520370000 2018.03.06 21:00 1.07166000 1.07177000 1.07164000 1.07184000 1.07165993 0.00041552 193 1520370300 2018.03.06 21:05 1.07177000 1.07185000 1.07169000 1.07198000 1.07167804 0.00038758 226 1520370600 2018.03.06 21:10 1.07185000 1.07188000 1.07179000 1.07199000 1.07169727 0.00033262 302 1520370900 2018.03.06 21:15 1.07187000 1.07194000 1.07185000 1.07199000 1.07172039 0.00027971 355 1520371200 2018.03.06 21:20 1.07193000 1.07196000 1.07188000 1.07208000 1.07174321 0.00024024 235 1520371500 2018.03.06 21:25 1.07194000 1.07193000 1.07175000 1.07200000 1.07176100 0.00020039 213 1520371800 2018.03.06 21:30 1.07193000 1.07188000 1.07186000 1.07204000 1.07177233 0.00015117 175 1520372100 2018.03.06 21:35 1.07194000 1.07203000 1.07193000 1.07220000 1.07179687 0.00014476 278 1520372400 2018.03.06 21:40 1.07203000 1.07191000 1.07187000 1.07207000 1.07180765 0.00013328 256 1520372700 2018.03.06 21:45 1.07191000 1.07185000 1.07167000 1.07191000 1.07181168 0.00013077 191 1520373000 2018.03.06 21:50 1.07185000 1.07177000 1.07172000 1.07186000 1.07180771 0.00013312 190 1520373300 2018.03.06 21:55 1.07181000 1.07201000 1.07167000 1.07201000 1.07182698 0.00012662 316 1520373600 2018.03.06 22:00 1.07198000 1.07191000 1.07185000 1.07205000 1.07183488 0.00012228 237 1520373900 2018.03.06 22:05 1.07191000 1.07166000 1.07163000 1.07197000 1.07181823 0.00013441 259 1520374200 2018.03.06 22:10 1.07166000 1.07171000 1.07162000 1.07188000 1.07180792 0.00013687 211 1520374500 2018.03.06 22:15 1.07171000 1.07175000 1.07163000 1.07182000 1.07180240 0.00013828 186 1520374800 2018.03.06 22:20 1.07175000 1.07181000 1.07162000 1.07190000 1.07180313 0.00011965 173 1520375100 2018.03.06 22:25 1.07184000 1.07196000 1.07174000 1.07198000 1.07181807 0.00011229 200 1520375400 2018.03.06 22:30 1.07196000 1.07192000 1.07187000 1.07207000 1.07182778 0.00011041 155 1520375700 2018.03.06 22:35 1.07190000 1.07196000 1.07180000 1.07196000 1.07184037 0.00010332 182 1520376000 2018.03.06 22:40 1.07198000 1.07209000 1.07191000 1.07222000 1.07186414 0.00010861 237 1520376300 2018.03.06 22:45 1.07210000 1.07209000 1.07192000 1.07230000 1.07188565 0.00011495 359 1520376600 2018.03.06 22:50 1.07205000 1.07221000 1.07204000 1.07222000 1.07191654 0.00013214 208 1520376900 2018.03.06 22:55 1.07219000 1.07218000 1.07209000 1.07239000 1.07194163 0.00014451 372 1520377200 2018.03.06 23:00 1.07219000 1.07219000 1.07207000 1.07222000 1.07196529 0.00015665 175 1520377500 2018.03.06 23:05 1.07217000 1.07195000 1.07188000 1.07224000 1.07196383 0.00015628 166 1520377800 2018.03.06 23:10 1.07198000 1.07220000 1.07198000 1.07226000 1.07198632 0.00016622 104 1520378100 2018.03.06 23:15 1.07220000 1.07211000 1.07210000 1.07233000 1.07199810 0.00017032 77 1520378400 2018.03.06 23:20 1.07214000 1.07248000 1.07213000 1.07252000 1.07204400 0.00020745 90 1520378700 2018.03.06 23:25 1.07248000 1.07250000 1.07247000 1.07259000 1.07208743 0.00023508 87 1520379000 2018.03.06 23:30 1.07247000 1.07272000 1.07243000 1.07274000 1.07214767 0.00027550 173 1520379300 2018.03.06 23:35 1.07272000 1.07253000 1.07247000 1.07279000 1.07218408 0.00029549 216 1520379600 2018.03.06 23:40 1.07254000 1.07270000 1.07254000 1.07277000 1.07223322 0.00032250 99 1520379900 2018.03.06 23:45 1.07271000 1.07276000 1.07258000 1.07280000 1.07228339 0.00032894 90 1520380200 2018.03.06 23:50 1.07273000 1.07302000 1.07269000 1.07304000 1.07235354 0.00035720 96 1520380500 2018.03.06 23:55 1.07302000 1.07304000 1.07275000 1.07310000 1.07241892 0.00037612 92 1520380800 2018.03.07 00:00 1.07323000 1.07224000 1.07224000 1.07324000 1.07240188 0.00034959 47 1520381100 2018.03.07 00:05 1.07234000 1.07258000 1.07182000 1.07297000 1.07241884 0.00033954 120 1520381400 2018.03.07 00:10 1.07262000 1.07214000 1.07186000 1.07269000 1.07239229 0.00032499 64 1520381700 2018.03.07 00:15 1.07222000 1.07232000 1.07193000 1.07263000 1.07238540 0.00031100 86 1520382000 2018.03.07 00:20 1.07227000 1.07245000 1.07219000 1.07246000 1.07239155 0.00030360 89 1520382300 2018.03.07 00:25 1.07237000 1.07218000 1.07210000 1.07246000 1.07237141 0.00030268 109 1520382600 2018.03.07 00:30 1.07218000 1.07232000 1.07191000 1.07254000 1.07236651 0.00030174 214 1520382900 2018.03.07 00:35 1.07232000 1.07211000 1.07190000 1.07242000 1.07234208 0.00031008 154 1520383200 2018.03.07 00:40 1.07211000 1.07148000 1.07114000 1.07226000 1.07225998 0.00038342 267 1520383500 2018.03.07 00:45 1.07144000 1.07099000 1.07073000 1.07177000 1.07213903 0.00050762 334 1520383800 2018.03.07 00:50 1.07099000 1.07082000 1.07082000 1.07165000 1.07201341 0.00062794 459 1520384100 2018.03.07 00:55 1.07082000 1.07135000 1.07082000 1.07171000 1.07195022 0.00066935 739 1520384400 2018.03.07 01:00 1.07137000 1.06942000 1.06938000 1.07138000 1.07170925 0.00093616 1635 1520384700 2018.03.07 01:05 1.06942000 1.06994000 1.06912000 1.07014000 1.07154075 0.00105500 1036 1520385000 2018.03.07 01:10 1.06994000 1.06941000 1.06937000 1.07029000 1.07133782 0.00118863 670 1520385300 2018.03.07 01:15 1.06941000 1.06992000 1.06922000 1.06994000 1.07120279 0.00124394 421 1520385600 2018.03.07 01:20 1.06993000 1.07010000 1.06979000 1.07026000 1.07109776 0.00125530 357 1520385900 2018.03.07 01:25 1.07010000 1.06964000 1.06959000 1.07015000 1.07095893 0.00128051 194 1520386200 2018.03.07 01:30 1.06964000 1.06931000 1.06913000 1.06988000 1.07080189 0.00128836 546 1520386500 2018.03.07 01:35 1.06932000 1.06891000 1.06862000 1.06947000 1.07062171 0.00129829 546 1520386800 2018.03.07 01:40 1.06891000 1.06849000 1.06845000 1.06901000 1.07041869 0.00137586 539 1520387100 2018.03.07 01:45 1.06849000 1.06838000 1.06789000 1.06850000 1.07022453 0.00140326 639 1520387400 2018.03.07 01:50 1.06837000 1.06925000 1.06834000 1.06927000 1.07013172 0.00137175 397 1520387700 2018.03.07 01:55 1.06924000 1.06917000 1.06899000 1.06929000 1.07004012 0.00131318 262 1520388000 2018.03.07 02:00 1.06914000 1.06891000 1.06888000 1.06923000 1.06993249 0.00123429 633 1520388300 2018.03.07 02:05 1.06891000 1.06797000 1.06783000 1.06903000 1.06974559 0.00121828 571 1520388600 2018.03.07 02:10 1.06797000 1.06795000 1.06768000 1.06821000 1.06957458 0.00114868 496 1520388900 2018.03.07 02:15 1.06796000 1.06823000 1.06794000 1.06865000 1.06944652 0.00103978 586 1520389200 2018.03.07 02:20 1.06824000 1.06782000 1.06755000 1.06828000 1.06929162 0.00099245 588 1520389500 2018.03.07 02:25 1.06783000 1.06752000 1.06751000 1.06803000 1.06912289 0.00098492 393 1520389800 2018.03.07 02:30 1.06752000 1.06816000 1.06650000 1.06877000 1.06903119 0.00092570 909 1520390100 2018.03.07 02:35 1.06816000 1.06843000 1.06756000 1.06859000 1.06897393 0.00076699 703 1520390400 2018.03.07 02:40 1.06842000 1.06898000 1.06839000 1.06905000 1.06897451 0.00076059 534 1520390700 2018.03.07 02:45 1.06902000 1.06923000 1.06891000 1.06933000 1.06899884 0.00073809 396 1520391000 2018.03.07 02:50 1.06922000 1.06860000 1.06859000 1.06927000 1.06896086 0.00072574 491 1520391300 2018.03.07 02:55 1.06855000 1.06884000 1.06851000 1.06894000 1.06894935 0.00068952 633 1520391600 2018.03.07 03:00 1.06885000 1.06860000 1.06812000 1.06894000 1.06891608 0.00062809 635 1520391900 2018.03.07 03:05 1.06860000 1.06840000 1.06816000 1.06911000 1.06886693 0.00059057 715 1520392200 2018.03.07 03:10 1.06841000 1.06857000 1.06837000 1.06871000 1.06883865 0.00056971 389 1520392500 2018.03.07 03:15 1.06859000 1.06825000 1.06813000 1.06864000 1.06878259 0.00055264 467 1520392800 2018.03.07 03:20 1.06824000 1.06884000 1.06803000 1.06884000 1.06878805 0.00055169 401 1520393100 2018.03.07 03:25 1.06882000 1.06916000 1.06865000 1.06939000 1.06882348 0.00056701 637 1520393400 2018.03.07 03:30 1.06919000 1.06899000 1.06898000 1.06929000 1.06883934 0.00056861 535 1520393700 2018.03.07 03:35 1.06899000 1.06951000 1.06897000 1.06962000 1.06890321 0.00061777 582 1520394000 2018.03.07 03:40 1.06952000 1.06944000 1.06939000 1.06966000 1.06895433 0.00065747 379 1520394300 2018.03.07 03:45 1.06944000 1.06913000 1.06909000 1.06945000 1.06897106 0.00062961 399 1520394600 2018.03.07 03:50 1.06913000 1.06939000 1.06903000 1.06944000 1.06901096 0.00061313 421 1520394900 2018.03.07 03:55 1.06940000 1.06961000 1.06939000 1.06978000 1.06906801 0.00062747 394 1520395200 2018.03.07 04:00 1.06965000 1.07007000 1.06958000 1.07011000 1.06916344 0.00064022 451 1520395500 2018.03.07 04:05 1.07005000 1.07003000 1.06975000 1.07013000 1.06924597 0.00058675 425 1520395800 2018.03.07 04:10 1.07004000 1.06999000 1.06993000 1.07024000 1.06931683 0.00058161 481 1520396100 2018.03.07 04:15 1.06993000 1.07002000 1.06985000 1.07016000 1.06938380 0.00058834 479 1520396400 2018.03.07 04:20 1.07001000 1.07028000 1.07001000 1.07034000 1.06946915 0.00063930 389 1520396700 2018.03.07 04:25 1.07029000 1.07024000 1.07018000 1.07035000 1.06954256 0.00068270 318 1520397000 2018.03.07 04:30 1.07024000 1.07001000 1.06963000 1.07024000 1.06958708 0.00067087 632 1520397300 2018.03.07 04:35 1.07000000 1.07036000 1.06998000 1.07041000 1.06966069 0.00069169 443 1520397600 2018.03.07 04:40 1.07036000 1.07049000 1.07036000 1.07072000 1.06973968 0.00069428 548 1520397900 2018.03.07 04:45 1.07049000 1.07116000 1.07049000 1.07128000 1.06987494 0.00072692 532 1520398200 2018.03.07 04:50 1.07115000 1.07106000 1.07092000 1.07120000 1.06998781 0.00073675 372 1520398500 2018.03.07 04:55 1.07107000 1.07112000 1.07105000 1.07138000 1.07009563 0.00069048 664 1520398800 2018.03.07 05:00 1.07111000 1.07080000 1.07072000 1.07117000 1.07016272 0.00065901 457 1520399100 2018.03.07 05:05 1.07079000 1.07077000 1.07049000 1.07084000 1.07022055 0.00064058 593 1520399400 2018.03.07 05:10 1.07077000 1.07116000 1.07065000 1.07116000 1.07031002 0.00062025 737 1520399700 2018.03.07 05:15 1.07117000 1.07119000 1.07099000 1.07139000 1.07039383 0.00063044 607 1520400000 2018.03.07 05:20 1.07119000 1.07075000 1.07069000 1.07127000 1.07042775 0.00060024 439 1520400300 2018.03.07 05:25 1.07075000 1.07062000 1.07045000 1.07100000 1.07044606 0.00052653 417 1520400600 2018.03.07 05:30 1.07062000 1.07048000 1.07043000 1.07117000 1.07044929 0.00047023 773 1520400900 2018.03.07 05:35 1.07048000 1.07027000 1.07003000 1.07054000 1.07043222 0.00043705 661 1520401200 2018.03.07 05:40 1.07027000 1.07058000 1.07022000 1.07065000 1.07044629 0.00042649 303 1520401500 2018.03.07 05:45 1.07058000 1.07069000 1.07043000 1.07072000 1.07046950 0.00041172 290 1520401800 2018.03.07 05:50 1.07069000 1.07044000 1.07040000 1.07074000 1.07046669 0.00039867 402 1520402100 2018.03.07 05:55 1.07044000 1.07055000 1.07042000 1.07062000 1.07047463 0.00038268 261 1520402400 2018.03.07 06:00 1.07059000 1.07071000 1.07054000 1.07071000 1.07049704 0.00037276 293 1520402700 2018.03.07 06:05 1.07071000 1.07136000 1.07071000 1.07137000 1.07057923 0.00037629 339 1520403000 2018.03.07 06:10 1.07136000 1.07127000 1.07117000 1.07137000 1.07064502 0.00035447 193 1520403300 2018.03.07 06:15 1.07127000 1.07143000 1.07073000 1.07147000 1.07071978 0.00035789 375 1520403600 2018.03.07 06:20 1.07144000 1.07141000 1.07121000 1.07178000 1.07078551 0.00036204 508 1520403900 2018.03.07 06:25 1.07140000 1.07139000 1.07123000 1.07159000 1.07084308 0.00036356 396 1520404200 2018.03.07 06:30 1.07139000 1.07157000 1.07134000 1.07157000 1.07091231 0.00038637 272 1520404500 2018.03.07 06:35 1.07157000 1.07149000 1.07142000 1.07168000 1.07096733 0.00040383 321 1520404800 2018.03.07 06:40 1.07148000 1.07137000 1.07136000 1.07155000 1.07100568 0.00041312 218 1520405100 2018.03.07 06:45 1.07137000 1.07129000 1.07123000 1.07141000 1.07103276 0.00041583 267 1520405400 2018.03.07 06:50 1.07130000 1.07134000 1.07126000 1.07144000 1.07106202 0.00042310 264 1520405700 2018.03.07 06:55 1.07132000 1.07138000 1.07127000 1.07145000 1.07109230 0.00043214 192 1520406000 2018.03.07 07:00 1.07137000 1.07131000 1.07131000 1.07158000 1.07111304 0.00043075 268 1520406300 2018.03.07 07:05 1.07131000 1.07131000 1.07121000 1.07141000 1.07113180 0.00042053 240 1520406600 2018.03.07 07:10 1.07132000 1.07077000 1.07070000 1.07134000 1.07109734 0.00040113 330 1520406900 2018.03.07 07:15 1.07077000 1.07077000 1.07073000 1.07086000 1.07106616 0.00036676 356 1520407200 2018.03.07 07:20 1.07077000 1.07073000 1.07060000 1.07085000 1.07103415 0.00036523 355 1520407500 2018.03.07 07:25 1.07075000 1.07052000 1.07037000 1.07076000 1.07098518 0.00038929 338 1520407800 2018.03.07 07:30 1.07053000 1.07056000 1.07041000 1.07082000 1.07094469 0.00039851 460 1520408100 2018.03.07 07:35 1.07055000 1.07039000 1.07032000 1.07056000 1.07089186 0.00043308 306 1520408400 2018.03.07 07:40 1.07039000 1.07047000 1.07021000 1.07057000 1.07085168 0.00046224 283 1520408700 2018.03.07 07:45 1.07046000 1.07058000 1.07041000 1.07070000 1.07082581 0.00046505 491 1520409000 2018.03.07 07:50 1.07059000 1.07040000 1.07040000 1.07060000 1.07078526 0.00048290 310 1520409300 2018.03.07 07:55 1.07043000 1.07054000 1.07043000 1.07075000 1.07076190 0.00047438 312 1520409600 2018.03.07 08:00 1.07055000 1.07056000 1.07047000 1.07071000 1.07074267 0.00046171 419 1520409900 2018.03.07 08:05 1.07057000 1.07044000 1.07044000 1.07065000 1.07071384 0.00045398 342 1520410200 2018.03.07 08:10 1.07044000 1.07090000 1.07034000 1.07090000 1.07073157 0.00040799 481 1520410500 2018.03.07 08:15 1.07088000 1.07082000 1.07038000 1.07096000 1.07073999 0.00036963 847 1520410800 2018.03.07 08:20 1.07083000 1.07087000 1.07069000 1.07104000 1.07075238 0.00034111 376 1520411100 2018.03.07 08:25 1.07085000 1.07076000 1.07061000 1.07088000 1.07075310 0.00031919 346 1520411400 2018.03.07 08:30 1.07073000 1.07085000 1.07041000 1.07087000 1.07076233 0.00029212 539 1520411700 2018.03.07 08:35 1.07081000 1.07027000 1.07005000 1.07083000 1.07071544 0.00027182 514 1520412000 2018.03.07 08:40 1.07028000 1.07043000 1.07005000 1.07051000 1.07068826 0.00023938 497 1520412300 2018.03.07 08:45 1.07042000 1.07042000 1.07024000 1.07062000 1.07066271 0.00019453 509 1520412600 2018.03.07 08:50 1.07042000 1.07016000 1.06996000 1.07043000 1.07061483 0.00020859 450 1520412900 2018.03.07 08:55 1.07012000 1.07033000 1.07002000 1.07041000 1.07058770 0.00020876 545 1520413200 2018.03.07 09:00 1.07035000 1.07040000 1.07023000 1.07056000 1.07056983 0.00020667 605 1520413500 2018.03.07 09:05 1.07037000 1.07051000 1.07018000 1.07052000 1.07056413 0.00020586 588 1520413800 2018.03.07 09:10 1.07050000 1.07031000 1.07029000 1.07060000 1.07053993 0.00020996 403 1520414100 2018.03.07 09:15 1.07032000 1.07051000 1.07032000 1.07070000 1.07053708 0.00020721 632 1520414400 2018.03.07 09:20 1.07051000 1.07066000 1.07043000 1.07083000 1.07054878 0.00020887 664 1520414700 2018.03.07 09:25 1.07066000 1.07075000 1.07039000 1.07097000 1.07056795 0.00021479 548 1520415000 2018.03.07 09:30 1.07074000 1.07086000 1.07071000 1.07107000 1.07059576 0.00022313 431 1520415300 2018.03.07 09:35 1.07087000 1.07119000 1.07082000 1.07126000 1.07065236 0.00026460 599 1520415600 2018.03.07 09:40 1.07120000 1.07103000 1.07103000 1.07133000 1.07068832 0.00028299 508 1520415900 2018.03.07 09:45 1.07103000 1.07090000 1.07084000 1.07119000 1.07070848 0.00028519 353 1520416200 2018.03.07 09:50 1.07092000 1.07113000 1.07077000 1.07117000 1.07074863 0.00030667 575 1520416500 2018.03.07 09:55 1.07114000 1.07176000 1.07114000 1.07177000 1.07084495 0.00040326 415 1520416800 2018.03.07 10:00 1.07176000 1.07152000 1.07144000 1.07183000 1.07090924 0.00045091 614 1520417100 2018.03.07 10:05 1.07153000 1.07166000 1.07151000 1.07189000 1.07098074 0.00050361 444 1520417400 2018.03.07 10:10 1.07165000 1.07151000 1.07140000 1.07171000 1.07103115 0.00053477 571 1520417700 2018.03.07 10:15 1.07151000 1.07169000 1.07145000 1.07183000 1.07109389 0.00054846 532 1520418000 2018.03.07 10:20 1.07170000 1.07146000 1.07132000 1.07182000 1.07112876 0.00054549 484 1520418300 2018.03.07 10:25 1.07146000 1.07155000 1.07131000 1.07166000 1.07116888 0.00054193 431 1520418600 2018.03.07 10:30 1.07155000 1.07142000 1.07120000 1.07155000 1.07119280 0.00050185 403 1520418900 2018.03.07 10:35 1.07142000 1.07103000 1.07097000 1.07142000 1.07117729 0.00046161 369 1520419200 2018.03.07 10:40 1.07103000 1.07124000 1.07097000 1.07127000 1.07118326 0.00042851 413 1520419500 2018.03.07 10:45 1.07124000 1.07127000 1.07116000 1.07132000 1.07119152 0.00040197 267 1520419800 2018.03.07 10:50 1.07128000 1.07147000 1.07127000 1.07147000 1.07121805 0.00035389 264 1520420100 2018.03.07 10:55 1.07147000 1.07134000 1.07117000 1.07153000 1.07122966 0.00031591 327 1520420400 2018.03.07 11:00 1.07134000 1.07168000 1.07129000 1.07174000 1.07127255 0.00029588 431 1520420700 2018.03.07 11:05 1.07167000 1.07222000 1.07166000 1.07226000 1.07136278 0.00032334 397 1520421000 2018.03.07 11:10 1.07224000 1.07236000 1.07224000 1.07248000 1.07145776 0.00036056 530 1520421300 2018.03.07 11:15 1.07237000 1.07226000 1.07226000 1.07248000 1.07153416 0.00039263 623 1520421600 2018.03.07 11:20 1.07226000 1.07220000 1.07211000 1.07241000 1.07159757 0.00040172 591 1520421900 2018.03.07 11:25 1.07219000 1.07238000 1.07201000 1.07244000 1.07167209 0.00040532 652 1520422200 2018.03.07 11:30 1.07238000 1.07238000 1.07216000 1.07247000 1.07173951 0.00041561 686 1520422500 2018.03.07 11:35 1.07238000 1.07223000 1.07217000 1.07241000 1.07178622 0.00043191 605 1520422800 2018.03.07 11:40 1.07223000 1.07223000 1.07213000 1.07237000 1.07182849 0.00044187 363 1520423100 2018.03.07 11:45 1.07223000 1.07235000 1.07216000 1.07240000 1.07187816 0.00045976 342 1520423400 2018.03.07 11:50 1.07237000 1.07223000 1.07205000 1.07237000 1.07191166 0.00046243 387 1520423700 2018.03.07 11:55 1.07223000 1.07227000 1.07218000 1.07233000 1.07194579 0.00047035 272 1520424000 2018.03.07 12:00 1.07227000 1.07223000 1.07211000 1.07228000 1.07197286 0.00046450 400 1520424300 2018.03.07 12:05 1.07223000 1.07244000 1.07207000 1.07247000 1.07201735 0.00046981 371 1520424600 2018.03.07 12:10 1.07243000 1.07246000 1.07242000 1.07253000 1.07205951 0.00046344 385 1520424900 2018.03.07 12:15 1.07246000 1.07292000 1.07239000 1.07294000 1.07214146 0.00044449 691 1520425200 2018.03.07 12:20 1.07291000 1.07263000 1.07260000 1.07292000 1.07218799 0.00040950 507 1520425500 2018.03.07 12:25 1.07264000 1.07258000 1.07250000 1.07281000 1.07222532 0.00036128 481 1520425800 2018.03.07 12:30 1.07259000 1.07261000 1.07257000 1.07296000 1.07226196 0.00032445 703 1520426100 2018.03.07 12:35 1.07262000 1.07300000 1.07257000 1.07311000 1.07233225 0.00027915 646 1520426400 2018.03.07 12:40 1.07299000 1.07316000 1.07291000 1.07318000 1.07241108 0.00027832 508 1520426700 2018.03.07 12:45 1.07316000 1.07314000 1.07289000 1.07325000 1.07248050 0.00030701 507 1520427000 2018.03.07 12:50 1.07314000 1.07288000 1.07288000 1.07329000 1.07251855 0.00031507 361 1520427300 2018.03.07 12:55 1.07289000 1.07271000 1.07269000 1.07292000 1.07253678 0.00031127 403 1520427600 2018.03.07 13:00 1.07270000 1.07268000 1.07258000 1.07281000 1.07255042 0.00030228 494 1520427900 2018.03.07 13:05 1.07268000 1.07258000 1.07249000 1.07285000 1.07255324 0.00029963 559 1520428200 2018.03.07 13:10 1.07259000 1.07253000 1.07248000 1.07285000 1.07255103 0.00029746 402 1520428500 2018.03.07 13:15 1.07253000 1.07243000 1.07233000 1.07256000 1.07253950 0.00029222 255 1520428800 2018.03.07 13:20 1.07242000 1.07227000 1.07220000 1.07242000 1.07251383 0.00029708 389 1520429100 2018.03.07 13:25 1.07227000 1.07206000 1.07197000 1.07228000 1.07247061 0.00032513 237 1520429400 2018.03.07 13:30 1.07208000 1.07198000 1.07182000 1.07217000 1.07242389 0.00035646 319 1520429700 2018.03.07 13:35 1.07199000 1.07273000 1.07197000 1.07276000 1.07245304 0.00034798 346 1520430000 2018.03.07 13:40 1.07274000 1.07265000 1.07258000 1.07279000 1.07247180 0.00033846 516 1520430300 2018.03.07 13:45 1.07264000 1.07271000 1.07254000 1.07287000 1.07249448 0.00033231 529 1520430600 2018.03.07 13:50 1.07271000 1.07244000 1.07244000 1.07279000 1.07248929 0.00033466 433 1520430900 2018.03.07 13:55 1.07242000 1.07227000 1.07221000 1.07249000 1.07246841 0.00033207 444 1520431200 2018.03.07 14:00 1.07225000 1.07254000 1.07222000 1.07266000 1.07247523 0.00032789 733 1520431500 2018.03.07 14:05 1.07256000 1.07243000 1.07235000 1.07265000 1.07247092 0.00032874 482 1520431800 2018.03.07 14:10 1.07243000 1.07242000 1.07226000 1.07250000 1.07246607 0.00032912 450 1520432100 2018.03.07 14:15 1.07239000 1.07258000 1.07230000 1.07263000 1.07247692 0.00030464 467 1520432400 2018.03.07 14:20 1.07258000 1.07240000 1.07240000 1.07267000 1.07246960 0.00026547 368 1520432700 2018.03.07 14:25 1.07240000 1.07272000 1.07221000 1.07277000 1.07249344 0.00022413 484 1520433000 2018.03.07 14:30 1.07275000 1.07274000 1.07266000 1.07296000 1.07251692 0.00021529 455 1520433300 2018.03.07 14:35 1.07275000 1.07295000 1.07270000 1.07298000 1.07255817 0.00023772 497 1520433600 2018.03.07 14:40 1.07295000 1.07296000 1.07290000 1.07309000 1.07259644 0.00026127 387 1520433900 2018.03.07 14:45 1.07296000 1.07299000 1.07290000 1.07312000 1.07263392 0.00028571 344 1520434200 2018.03.07 14:50 1.07299000 1.07312000 1.07288000 1.07313000 1.07268021 0.00031782 249 1520434500 2018.03.07 14:55 1.07311000 1.07286000 1.07280000 1.07315000 1.07269734 0.00032070 317 1520434800 2018.03.07 15:00 1.07287000 1.07249000 1.07232000 1.07293000 1.07267759 0.00030412 394 1520435100 2018.03.07 15:05 1.07248000 1.07262000 1.07240000 1.07274000 1.07267211 0.00027036 404 1520435400 2018.03.07 15:10 1.07262000 1.07233000 1.07222000 1.07275000 1.07263952 0.00023335 680 1520435700 2018.03.07 15:15 1.07228000 1.07244000 1.07228000 1.07269000 1.07262052 0.00023695 790 1520436000 2018.03.07 15:20 1.07246000 1.07270000 1.07225000 1.07287000 1.07262809 0.00023717 1094 1520436300 2018.03.07 15:25 1.07270000 1.07245000 1.07241000 1.07274000 1.07261113 0.00024000 457 1520436600 2018.03.07 15:30 1.07244000 1.07220000 1.07220000 1.07257000 1.07257198 0.00025704 874 1520436900 2018.03.07 15:35 1.07220000 1.07208000 1.07198000 1.07225000 1.07252512 0.00028023 754 1520437200 2018.03.07 15:40 1.07207000 1.07212000 1.07176000 1.07225000 1.07248654 0.00030405 713 1520437500 2018.03.07 15:45 1.07212000 1.07195000 1.07190000 1.07223000 1.07243544 0.00034116 622 1520437800 2018.03.07 15:50 1.07195000 1.07186000 1.07182000 1.07200000 1.07238063 0.00038221 334 1520438100 2018.03.07 15:55 1.07187000 1.07192000 1.07181000 1.07199000 1.07233676 0.00040824 440 1520438400 2018.03.07 16:00 1.07192000 1.07190000 1.07179000 1.07208000 1.07229517 0.00043453 679 1520438700 2018.03.07 16:05 1.07189000 1.07222000 1.07180000 1.07223000 1.07228801 0.00042693 511 1520439000 2018.03.07 16:10 1.07224000 1.07221000 1.07210000 1.07241000 1.07228058 0.00041756 494 1520439300 2018.03.07 16:15 1.07221000 1.07193000 1.07182000 1.07235000 1.07224719 0.00040622 395 1520439600 2018.03.07 16:20 1.07192000 1.07157000 1.07154000 1.07201000 1.07218270 0.00041623 444 1520439900 2018.03.07 16:25 1.07158000 1.07120000 1.07112000 1.07160000 1.07208911 0.00045004 540 1520440200 2018.03.07 16:30 1.07119000 1.07196000 1.07116000 1.07201000 1.07207681 0.00038974 1161 1520440500 2018.03.07 16:35 1.07195000 1.07173000 1.07160000 1.07210000 1.07204378 0.00035981 1142 1520440800 2018.03.07 16:40 1.07173000 1.07276000 1.07170000 1.07294000 1.07211199 0.00037566 1236 1520441100 2018.03.07 16:45 1.07276000 1.07268000 1.07262000 1.07315000 1.07216609 0.00038397 963 1520441400 2018.03.07 16:50 1.07267000 1.07252000 1.07245000 1.07285000 1.07219979 0.00039572 718 1520441700 2018.03.07 16:55 1.07248000 1.07235000 1.07228000 1.07259000 1.07221410 0.00039681 623 1520442000 2018.03.07 17:00 1.07235000 1.07291000 1.07211000 1.07293000 1.07228038 0.00043120 1559 1520442300 2018.03.07 17:05 1.07290000 1.07286000 1.07269000 1.07310000 1.07233558 0.00046811 1007 1520442600 2018.03.07 17:10 1.07284000 1.07304000 1.07281000 1.07327000 1.07240267 0.00051696 1072 1520442900 2018.03.07 17:15 1.07304000 1.07343000 1.07303000 1.07347000 1.07250051 0.00059421 1117 1520443200 2018.03.07 17:20 1.07344000 1.07334000 1.07333000 1.07373000 1.07258046 0.00064562 1208 1520443500 2018.03.07 17:25 1.07335000 1.07341000 1.07320000 1.07364000 1.07265946 0.00068388 2043 1520443800 2018.03.07 17:30 1.07343000 1.07344000 1.07300000 1.07370000 1.07273380 0.00070713 1244 1520444100 2018.03.07 17:35 1.07343000 1.07395000 1.07343000 1.07402000 1.07284963 0.00076950 1075 1520444400 2018.03.07 17:40 1.07397000 1.07401000 1.07375000 1.07415000 1.07296014 0.00081544 921 1520444700 2018.03.07 17:45 1.07401000 1.07388000 1.07388000 1.07440000 1.07304775 0.00085017 1080 1520445000 2018.03.07 17:50 1.07390000 1.07391000 1.07384000 1.07431000 1.07312987 0.00087468 1079 1520445300 2018.03.07 17:55 1.07390000 1.07418000 1.07384000 1.07447000 1.07322988 0.00089045 1159 1520445600 2018.03.07 18:00 1.07419000 1.07395000 1.07390000 1.07450000 1.07329846 0.00084081 1354 1520445900 2018.03.07 18:05 1.07393000 1.07406000 1.07359000 1.07406000 1.07337099 0.00072982 976 1520446200 2018.03.07 18:10 1.07406000 1.07362000 1.07359000 1.07410000 1.07339470 0.00066336 936 1520446500 2018.03.07 18:15 1.07361000 1.07329000 1.07326000 1.07368000 1.07338473 0.00054939 1015 1520446800 2018.03.07 18:20 1.07328000 1.07417000 1.07320000 1.07417000 1.07345952 0.00055586 1271 1520447100 2018.03.07 18:25 1.07417000 1.07361000 1.07350000 1.07419000 1.07347385 0.00052809 728 1520447400 2018.03.07 18:30 1.07361000 1.07343000 1.07324000 1.07374000 1.07346967 0.00048380 531 1520447700 2018.03.07 18:35 1.07343000 1.07377000 1.07341000 1.07380000 1.07349828 0.00041050 602 1520448000 2018.03.07 18:40 1.07377000 1.07362000 1.07354000 1.07402000 1.07350987 0.00038549 855 1520448300 2018.03.07 18:45 1.07366000 1.07366000 1.07351000 1.07390000 1.07352417 0.00035172 961 1520448600 2018.03.07 18:50 1.07367000 1.07340000 1.07340000 1.07380000 1.07351234 0.00034236 710 1520448900 2018.03.07 18:55 1.07340000 1.07310000 1.07307000 1.07347000 1.07347307 0.00037532 823 1520449200 2018.03.07 19:00 1.07311000 1.07278000 1.07274000 1.07318000 1.07340706 0.00043966 817 1520449500 2018.03.07 19:05 1.07278000 1.07293000 1.07275000 1.07306000 1.07336163 0.00047721 860 1520449800 2018.03.07 19:10 1.07293000 1.07273000 1.07262000 1.07298000 1.07330147 0.00052912 696 1520450100 2018.03.07 19:15 1.07273000 1.07299000 1.07250000 1.07330000 1.07327181 0.00052885 739 1520450400 2018.03.07 19:20 1.07300000 1.07290000 1.07266000 1.07305000 1.07323640 0.00052601 569 1520450700 2018.03.07 19:25 1.07290000 1.07307000 1.07263000 1.07312000 1.07322055 0.00051444 549 1520451000 2018.03.07 19:30 1.07307000 1.07297000 1.07275000 1.07308000 1.07319669 0.00050369 391 1520451300 2018.03.07 19:35 1.07298000 1.07297000 1.07282000 1.07312000 1.07317510 0.00046375 349 1520451600 2018.03.07 19:40 1.07297000 1.07294000 1.07273000 1.07303000 1.07315271 0.00044036 414 1520451900 2018.03.07 19:45 1.07294000 1.07303000 1.07288000 1.07314000 1.07314102 0.00039484 283 1520452200 2018.03.07 19:50 1.07304000 1.07289000 1.07286000 1.07319000 1.07311712 0.00038932 313 1520452500 2018.03.07 19:55 1.07288000 1.07296000 1.07285000 1.07319000 1.07310215 0.00039229 355 1520452800 2018.03.07 20:00 1.07296000 1.07282000 1.07277000 1.07311000 1.07307528 0.00032093 334 1520453100 2018.03.07 20:05 1.07281000 1.07258000 1.07250000 1.07281000 1.07302811 0.00032148 297 1520453400 2018.03.07 20:10 1.07257000 1.07237000 1.07231000 1.07257000 1.07296543 0.00034691 225 1520453700 2018.03.07 20:15 1.07235000 1.07212000 1.07208000 1.07242000 1.07288492 0.00035545 362 1520454000 2018.03.07 20:20 1.07212000 1.07212000 1.07201000 1.07223000 1.07281207 0.00036222 315 1520454300 2018.03.07 20:25 1.07214000 1.07247000 1.07191000 1.07247000 1.07277949 0.00031912 392 1520454600 2018.03.07 20:30 1.07244000 1.07248000 1.07239000 1.07264000 1.07275097 0.00029467 299 1520454900 2018.03.07 20:35 1.07248000 1.07225000 1.07224000 1.07257000 1.07270326 0.00030408 376 1520455200 2018.03.07 20:40 1.07225000 1.07233000 1.07214000 1.07239000 1.07266771 0.00031605 418 1520455500 2018.03.07 20:45 1.07233000 1.07233000 1.07224000 1.07247000 1.07263554 0.00032105 517 1520455800 2018.03.07 20:50 1.07232000 1.07246000 1.07231000 1.07250000 1.07261883 0.00032406 271 1520456100 2018.03.07 20:55 1.07245000 1.07249000 1.07235000 1.07261000 1.07260656 0.00031515 262 1520456400 2018.03.07 21:00 1.07247000 1.07269000 1.07247000 1.07277000 1.07261450 0.00030864 318 1520456700 2018.03.07 21:05 1.07267000 1.07299000 1.07262000 1.07299000 1.07265027 0.00030548 259 1520457000 2018.03.07 21:10 1.07299000 1.07277000 1.07273000 1.07304000 1.07266167 0.00030022 302 1520457300 2018.03.07 21:15 1.07277000 1.07293000 1.07277000 1.07295000 1.07268722 0.00030452 227 1520457600 2018.03.07 21:20 1.07293000 1.07321000 1.07290000 1.07331000 1.07273701 0.00033604 295 1520457900 2018.03.07 21:25 1.07321000 1.07305000 1.07305000 1.07333000 1.07276682 0.00034880 426 1520458200 2018.03.07 21:30 1.07305000 1.07325000 1.07293000 1.07333000 1.07281284 0.00038336 376 1520458500 2018.03.07 21:35 1.07326000 1.07355000 1.07322000 1.07356000 1.07288304 0.00044612 421 1520458800 2018.03.07 21:40 1.07353000 1.07335000 1.07334000 1.07359000 1.07292752 0.00047845 241 1520459100 2018.03.07 21:45 1.07334000 1.07342000 1.07326000 1.07345000 1.07297442 0.00050556 470 1520459400 2018.03.07 21:50 1.07342000 1.07327000 1.07325000 1.07361000 1.07300257 0.00050362 842 1520459700 2018.03.07 21:55 1.07327000 1.07299000 1.07287000 1.07351000 1.07300137 0.00046288 872 1520460000 2018.03.07 22:00 1.07296000 1.07325000 1.07282000 1.07331000 1.07302505 0.00043009 557 1520460300 2018.03.07 22:05 1.07323000 1.07346000 1.07316000 1.07368000 1.07306647 0.00043469 462 1520460600 2018.03.07 22:10 1.07344000 1.07357000 1.07342000 1.07367000 1.07311443 0.00044157 414 1520460900 2018.03.07 22:15 1.07359000 1.07322000 1.07313000 1.07369000 1.07312448 0.00040000 368 1520461200 2018.03.07 22:20 1.07320000 1.07299000 1.07284000 1.07322000 1.07311168 0.00035764 301 1520461500 2018.03.07 22:25 1.07301000 1.07325000 1.07289000 1.07331000 1.07312485 0.00031397 278 1520461800 2018.03.07 22:30 1.07326000 1.07340000 1.07316000 1.07351000 1.07315105 0.00028173 335 1520462100 2018.03.07 22:35 1.07338000 1.07359000 1.07337000 1.07365000 1.07319286 0.00025293 261 1520462400 2018.03.07 22:40 1.07359000 1.07352000 1.07337000 1.07362000 1.07322402 0.00023238 354 1520462700 2018.03.07 22:45 1.07352000 1.07353000 1.07349000 1.07364000 1.07325316 0.00023155 196 1520463000 2018.03.07 22:50 1.07353000 1.07342000 1.07329000 1.07356000 1.07326905 0.00020433 172 1520463300 2018.03.07 22:55 1.07349000 1.07352000 1.07342000 1.07376000 1.07329295 0.00019054 209 1520463600 2018.03.07 23:00 1.07354000 1.07382000 1.07340000 1.07383000 1.07334314 0.00021103 193 1520463900 2018.03.07 23:05 1.07383000 1.07356000 1.07354000 1.07383000 1.07336380 0.00020202 155 1520464200 2018.03.07 23:10 1.07356000 1.07350000 1.07344000 1.07368000 1.07337677 0.00020022 200 1520464500 2018.03.07 23:15 1.07349000 1.07343000 1.07327000 1.07349000 1.07338184 0.00019619 167 1520464800 2018.03.07 23:20 1.07343000 1.07353000 1.07338000 1.07354000 1.07339595 0.00019719 79 1520465100 2018.03.07 23:25 1.07353000 1.07373000 1.07353000 1.07386000 1.07342776 0.00020842 117 1520465400 2018.03.07 23:30 1.07373000 1.07391000 1.07364000 1.07391000 1.07347369 0.00023025 178 1520465700 2018.03.07 23:35 1.07389000 1.07400000 1.07380000 1.07417000 1.07352381 0.00023247 233 1520466000 2018.03.07 23:40 1.07398000 1.07385000 1.07384000 1.07422000 1.07355488 0.00023574 131 1520466300 2018.03.07 23:45 1.07388000 1.07374000 1.07374000 1.07389000 1.07357251 0.00023912 43 1520466600 2018.03.07 23:50 1.07373000 1.07365000 1.07361000 1.07377000 1.07357989 0.00024030 104 1520466900 2018.03.07 23:55 1.07365000 1.07362000 1.07359000 1.07386000 1.07358371 0.00022667 71 1520467200 2018.03.08 00:00 1.07370000 1.07366000 1.07343000 1.07444000 1.07359098 0.00018356 54 1520467500 2018.03.08 00:05 1.07366000 1.07428000 1.07366000 1.07448000 1.07365660 0.00021557 49 1520467800 2018.03.08 00:10 1.07435000 1.07412000 1.07344000 1.07435000 1.07370073 0.00022830 58 1520468100 2018.03.08 00:15 1.07417000 1.07413000 1.07413000 1.07422000 1.07374161 0.00024562 16 1520468400 2018.03.08 00:20 1.07410000 1.07429000 1.07381000 1.07429000 1.07379384 0.00027064 45 1520468700 2018.03.08 00:25 1.07422000 1.07379000 1.07378000 1.07422000 1.07379348 0.00026411 56 1520469000 2018.03.08 00:30 1.07379000 1.07373000 1.07367000 1.07402000 1.07378743 0.00025102 131 1520469300 2018.03.08 00:35 1.07377000 1.07394000 1.07377000 1.07434000 1.07380196 0.00024503 181 1520469600 2018.03.08 00:40 1.07391000 1.07417000 1.07386000 1.07420000 1.07383701 0.00025681 105 1520469900 2018.03.08 00:45 1.07419000 1.07409000 1.07408000 1.07429000 1.07386111 0.00025473 46 1520470200 2018.03.08 00:50 1.07409000 1.07420000 1.07399000 1.07439000 1.07389338 0.00025118 517 1520470500 2018.03.08 00:55 1.07420000 1.07416000 1.07409000 1.07450000 1.07391877 0.00023392 425 1520470800 2018.03.08 01:00 1.07416000 1.07401000 1.07381000 1.07431000 1.07392746 0.00021691 642 1520471100 2018.03.08 01:05 1.07400000 1.07401000 1.07372000 1.07417000 1.07393532 0.00021184 354 1520471400 2018.03.08 01:10 1.07404000 1.07348000 1.07344000 1.07404000 1.07389196 0.00024086 231 1520471700 2018.03.08 01:15 1.07348000 1.07391000 1.07347000 1.07394000 1.07389368 0.00023933 85 1520472000 2018.03.08 01:20 1.07391000 1.07393000 1.07381000 1.07395000 1.07389714 0.00023855 71 1520472300 2018.03.08 01:25 1.07393000 1.07407000 1.07393000 1.07410000 1.07391360 0.00023516 44 1520472600 2018.03.08 01:30 1.07404000 1.07423000 1.07392000 1.07433000 1.07394373 0.00023038 149 1520472900 2018.03.08 01:35 1.07424000 1.07433000 1.07423000 1.07440000 1.07398052 0.00022485 141 1520473200 2018.03.08 01:40 1.07430000 1.07421000 1.07419000 1.07449000 1.07400238 0.00021288 134 1520473500 2018.03.08 01:45 1.07421000 1.07415000 1.07404000 1.07421000 1.07401643 0.00020368 55 1520473800 2018.03.08 01:50 1.07414000 1.07407000 1.07404000 1.07419000 1.07402154 0.00020205 89 1520474100 2018.03.08 01:55 1.07407000 1.07398000 1.07392000 1.07420000 1.07401758 0.00020116 159 1520474400 2018.03.08 02:00 1.07398000 1.07410000 1.07391000 1.07436000 1.07402543 0.00019233 287 1520474700 2018.03.08 02:05 1.07409000 1.07419000 1.07397000 1.07419000 1.07404110 0.00018739 187 1520475000 2018.03.08 02:10 1.07417000 1.07406000 1.07402000 1.07449000 1.07404290 0.00017381 254 1520475300 2018.03.08 02:15 1.07406000 1.07409000 1.07401000 1.07427000 1.07404739 0.00017191 134 1520475600 2018.03.08 02:20 1.07409000 1.07417000 1.07386000 1.07435000 1.07405907 0.00017063 235 1520475900 2018.03.08 02:25 1.07418000 1.07385000 1.07384000 1.07426000 1.07403915 0.00017800 156 1520476200 2018.03.08 02:30 1.07385000 1.07548000 1.07385000 1.07570000 1.07417638 0.00036019 737 1520476500 2018.03.08 02:35 1.07547000 1.07571000 1.07534000 1.07587000 1.07432244 0.00051119 272 1520476800 2018.03.08 02:40 1.07571000 1.07507000 1.07507000 1.07587000 1.07439363 0.00054692 414 1520477100 2018.03.08 02:45 1.07507000 1.07500000 1.07482000 1.07521000 1.07445138 0.00056907 171 1520477400 2018.03.08 02:50 1.07500000 1.07512000 1.07498000 1.07528000 1.07451506 0.00055802 259 1520477700 2018.03.08 02:55 1.07507000 1.07470000 1.07470000 1.07518000 1.07453267 0.00054613 268 1520478000 2018.03.08 03:00 1.07470000 1.07462000 1.07450000 1.07479000 1.07454099 0.00053081 174 1520478300 2018.03.08 03:05 1.07463000 1.07483000 1.07456000 1.07485000 1.07456852 0.00052723 240 1520478600 2018.03.08 03:10 1.07481000 1.07470000 1.07463000 1.07494000 1.07458104 0.00052387 437 1520478900 2018.03.08 03:15 1.07469000 1.07465000 1.07455000 1.07480000 1.07458761 0.00052167 349 1520479200 2018.03.08 03:20 1.07466000 1.07457000 1.07450000 1.07475000 1.07458593 0.00051470 266 1520479500 2018.03.08 03:25 1.07457000 1.07466000 1.07453000 1.07482000 1.07459298 0.00050578 292 1520479800 2018.03.08 03:30 1.07465000 1.07441000 1.07439000 1.07503000 1.07457556 0.00049426 514 1520480100 2018.03.08 03:35 1.07442000 1.07427000 1.07427000 1.07473000 1.07454646 0.00048396 316 1520480400 2018.03.08 03:40 1.07427000 1.07459000 1.07389000 1.07461000 1.07455060 0.00047288 320 1520480700 2018.03.08 03:45 1.07458000 1.07440000 1.07424000 1.07461000 1.07453626 0.00047035 434 1520481000 2018.03.08 03:50 1.07440000 1.07426000 1.07415000 1.07455000 1.07450995 0.00046987 422 1520481300 2018.03.08 03:55 1.07426000 1.07432000 1.07422000 1.07452000 1.07449186 0.00046888 263 1520481600 2018.03.08 04:00 1.07432000 1.07440000 1.07420000 1.07441000 1.07448311 0.00046740 381 1520481900 2018.03.08 04:05 1.07440000 1.07419000 1.07419000 1.07451000 1.07445520 0.00046419 312 1520482200 2018.03.08 04:10 1.07418000 1.07429000 1.07404000 1.07440000 1.07443946 0.00041270 395 1520482500 2018.03.08 04:15 1.07428000 1.07411000 1.07403000 1.07456000 1.07440808 0.00032165 354 1520482800 2018.03.08 04:20 1.07412000 1.07422000 1.07412000 1.07445000 1.07439017 0.00029579 288 1520483100 2018.03.08 04:25 1.07424000 1.07433000 1.07419000 1.07445000 1.07438444 0.00026488 274 1520483400 2018.03.08 04:30 1.07433000 1.07420000 1.07415000 1.07460000 1.07436688 0.00021664 356 1520483700 2018.03.08 04:35 1.07418000 1.07420000 1.07416000 1.07441000 1.07435098 0.00021079 323 1520484000 2018.03.08 04:40 1.07420000 1.07438000 1.07417000 1.07441000 1.07435375 0.00020149 357 1520484300 2018.03.08 04:45 1.07438000 1.07435000 1.07414000 1.07441000 1.07435339 0.00017109 332 1520484600 2018.03.08 04:50 1.07436000 1.07412000 1.07410000 1.07443000 1.07433116 0.00016172 327 1520484900 2018.03.08 04:55 1.07412000 1.07391000 1.07380000 1.07433000 1.07429105 0.00017254 384 1520485200 2018.03.08 05:00 1.07391000 1.07397000 1.07369000 1.07397000 1.07426047 0.00017673 359 1520485500 2018.03.08 05:05 1.07398000 1.07407000 1.07369000 1.07407000 1.07424233 0.00015810 401 1520485800 2018.03.08 05:10 1.07407000 1.07390000 1.07381000 1.07416000 1.07420973 0.00017122 421 1520486100 2018.03.08 05:15 1.07390000 1.07377000 1.07377000 1.07395000 1.07416785 0.00019915 368 1520486400 2018.03.08 05:20 1.07377000 1.07374000 1.07356000 1.07384000 1.07412710 0.00020159 278 1520486700 2018.03.08 05:25 1.07374000 1.07358000 1.07357000 1.07378000 1.07407500 0.00023105 208 1520487000 2018.03.08 05:30 1.07361000 1.07444000 1.07360000 1.07447000 1.07410976 0.00023686 504 1520487300 2018.03.08 05:35 1.07444000 1.07401000 1.07401000 1.07446000 1.07410026 0.00023338 236 1520487600 2018.03.08 05:40 1.07402000 1.07405000 1.07395000 1.07416000 1.07409547 0.00022369 178 1520487900 2018.03.08 05:45 1.07405000 1.07392000 1.07387000 1.07406000 1.07407876 0.00022545 160 1520488200 2018.03.08 05:50 1.07394000 1.07376000 1.07376000 1.07398000 1.07404840 0.00023009 164 1520488500 2018.03.08 05:55 1.07378000 1.07397000 1.07368000 1.07401000 1.07404094 0.00023034 146 1520488800 2018.03.08 06:00 1.07397000 1.07436000 1.07397000 1.07444000 1.07407132 0.00023838 317 1520489100 2018.03.08 06:05 1.07437000 1.07420000 1.07415000 1.07444000 1.07408358 0.00023474 205 1520489400 2018.03.08 06:10 1.07422000 1.07413000 1.07403000 1.07428000 1.07408800 0.00023436 268 1520489700 2018.03.08 06:15 1.07413000 1.07402000 1.07396000 1.07420000 1.07408152 0.00023206 160 1520490000 2018.03.08 06:20 1.07402000 1.07368000 1.07363000 1.07402000 1.07404328 0.00022912 292 1520490300 2018.03.08 06:25 1.07366000 1.07376000 1.07357000 1.07383000 1.07401630 0.00022016 148 1520490600 2018.03.08 06:30 1.07379000 1.07401000 1.07379000 1.07410000 1.07401570 0.00021879 149 1520490900 2018.03.08 06:35 1.07402000 1.07404000 1.07377000 1.07406000 1.07401802 0.00021809 191 1520491200 2018.03.08 06:40 1.07404000 1.07434000 1.07404000 1.07447000 1.07404868 0.00023546 330 1520491500 2018.03.08 06:45 1.07433000 1.07444000 1.07431000 1.07459000 1.07408595 0.00026009 330 1520491800 2018.03.08 06:50 1.07446000 1.07434000 1.07431000 1.07446000 1.07411015 0.00026932 143 1520492100 2018.03.08 06:55 1.07434000 1.07420000 1.07402000 1.07447000 1.07411870 0.00026127 247 1520492400 2018.03.08 07:00 1.07420000 1.07421000 1.07409000 1.07428000 1.07412740 0.00024976 233 1520492700 2018.03.08 07:05 1.07418000 1.07438000 1.07407000 1.07439000 1.07415146 0.00022773 292 1520493000 2018.03.08 07:10 1.07438000 1.07446000 1.07433000 1.07448000 1.07418084 0.00023563 178 1520493300 2018.03.08 07:15 1.07444000 1.07458000 1.07442000 1.07470000 1.07421886 0.00025766 268 1520493600 2018.03.08 07:20 1.07455000 1.07421000 1.07421000 1.07462000 1.07421801 0.00025466 322 1520493900 2018.03.08 07:25 1.07421000 1.07407000 1.07403000 1.07426000 1.07420392 0.00024498 209 1520494200 2018.03.08 07:30 1.07407000 1.07423000 1.07393000 1.07438000 1.07420640 0.00022431 356 1520494500 2018.03.08 07:35 1.07423000 1.07405000 1.07405000 1.07432000 1.07419150 0.00021987 255 1520494800 2018.03.08 07:40 1.07405000 1.07404000 1.07396000 1.07416000 1.07417708 0.00021827 225 1520495100 2018.03.08 07:45 1.07404000 1.07387000 1.07368000 1.07408000 1.07414783 0.00022755 230 1520495400 2018.03.08 07:50 1.07387000 1.07406000 1.07365000 1.07410000 1.07413947 0.00022857 493 1520495700 2018.03.08 07:55 1.07406000 1.07405000 1.07404000 1.07424000 1.07413095 0.00022848 298 1520496000 2018.03.08 08:00 1.07404000 1.07405000 1.07391000 1.07415000 1.07412324 0.00020740 326 1520496300 2018.03.08 08:05 1.07404000 1.07412000 1.07402000 1.07431000 1.07412293 0.00019094 300 1520496600 2018.03.08 08:10 1.07412000 1.07387000 1.07365000 1.07413000 1.07409884 0.00020585 328 1520496900 2018.03.08 08:15 1.07390000 1.07400000 1.07384000 1.07403000 1.07408943 0.00021042 281 1520497200 2018.03.08 08:20 1.07399000 1.07389000 1.07383000 1.07404000 1.07407043 0.00021451 149 1520497500 2018.03.08 08:25 1.07388000 1.07392000 1.07379000 1.07406000 1.07405611 0.00020550 225 1520497800 2018.03.08 08:30 1.07393000 1.07374000 1.07372000 1.07396000 1.07402600 0.00021621 258 1520498100 2018.03.08 08:35 1.07375000 1.07352000 1.07347000 1.07378000 1.07397781 0.00025340 188 1520498400 2018.03.08 08:40 1.07352000 1.07337000 1.07337000 1.07357000 1.07391992 0.00029780 218 1520498700 2018.03.08 08:45 1.07340000 1.07358000 1.07331000 1.07364000 1.07388755 0.00029846 226 1520499000 2018.03.08 08:50 1.07359000 1.07353000 1.07346000 1.07366000 1.07385350 0.00028921 298 1520499300 2018.03.08 08:55 1.07353000 1.07348000 1.07318000 1.07358000 1.07381793 0.00025992 363 1520499600 2018.03.08 09:00 1.07348000 1.07394000 1.07345000 1.07405000 1.07382955 0.00024406 497 1520499900 2018.03.08 09:05 1.07394000 1.07351000 1.07349000 1.07394000 1.07379912 0.00025180 348 1520500200 2018.03.08 09:10 1.07350000 1.07331000 1.07326000 1.07356000 1.07375254 0.00026052 397 1520500500 2018.03.08 09:15 1.07330000 1.07319000 1.07310000 1.07338000 1.07369896 0.00028649 431 1520500800 2018.03.08 09:20 1.07319000 1.07342000 1.07319000 1.07349000 1.07367239 0.00028641 489 1520501100 2018.03.08 09:25 1.07343000 1.07320000 1.07310000 1.07345000 1.07362740 0.00030760 482 1520501400 2018.03.08 09:30 1.07319000 1.07328000 1.07297000 1.07333000 1.07359432 0.00030625 456 1520501700 2018.03.08 09:35 1.07330000 1.07325000 1.07316000 1.07342000 1.07356153 0.00030222 595 1520502000 2018.03.08 09:40 1.07325000 1.07321000 1.07313000 1.07346000 1.07352805 0.00029503 591 1520502300 2018.03.08 09:45 1.07321000 1.07301000 1.07298000 1.07321000 1.07347871 0.00028930 724 1520502600 2018.03.08 09:50 1.07301000 1.07309000 1.07291000 1.07317000 1.07344169 0.00029063 542 1520502900 2018.03.08 09:55 1.07308000 1.07295000 1.07286000 1.07312000 1.07339486 0.00028475 504 1520503200 2018.03.08 10:00 1.07295000 1.07303000 1.07287000 1.07310000 1.07336011 0.00027461 621 1520503500 2018.03.08 10:05 1.07303000 1.07276000 1.07271000 1.07311000 1.07330296 0.00027614 621 1520503800 2018.03.08 10:10 1.07275000 1.07256000 1.07249000 1.07292000 1.07323220 0.00030522 395 1520504100 2018.03.08 10:15 1.07255000 1.07270000 1.07233000 1.07278000 1.07318152 0.00032305 787 1520504400 2018.03.08 10:20 1.07271000 1.07268000 1.07252000 1.07274000 1.07313375 0.00034304 591 1520504700 2018.03.08 10:25 1.07268000 1.07283000 1.07266000 1.07296000 1.07310482 0.00033751 491 1520505000 2018.03.08 10:30 1.07283000 1.07277000 1.07269000 1.07287000 1.07307294 0.00033426 437 1520505300 2018.03.08 10:35 1.07277000 1.07310000 1.07275000 1.07318000 1.07307551 0.00032156 473 1520505600 2018.03.08 10:40 1.07310000 1.07383000 1.07310000 1.07383000 1.07314737 0.00031375 684 1520505900 2018.03.08 10:45 1.07381000 1.07420000 1.07373000 1.07430000 1.07324762 0.00040386 968 1520506200 2018.03.08 10:50 1.07417000 1.07362000 1.07353000 1.07417000 1.07328308 0.00042327 722 1520506500 2018.03.08 10:55 1.07362000 1.07364000 1.07340000 1.07367000 1.07331708 0.00044143 467 1520506800 2018.03.08 11:00 1.07364000 1.07401000 1.07346000 1.07410000 1.07338307 0.00048989 813 1520507100 2018.03.08 11:05 1.07406000 1.07429000 1.07398000 1.07431000 1.07346944 0.00055815 637 1520507400 2018.03.08 11:10 1.07428000 1.07399000 1.07398000 1.07446000 1.07351902 0.00058730 566 1520507700 2018.03.08 11:15 1.07399000 1.07412000 1.07399000 1.07417000 1.07357626 0.00062087 470 1520508000 2018.03.08 11:20 1.07411000 1.07392000 1.07388000 1.07420000 1.07360899 0.00063264 405 1520508300 2018.03.08 11:25 1.07391000 1.07393000 1.07388000 1.07413000 1.07363957 0.00063333 369 1520508600 2018.03.08 11:30 1.07392000 1.07416000 1.07391000 1.07418000 1.07368913 0.00064834 279 1520508900 2018.03.08 11:35 1.07417000 1.07426000 1.07415000 1.07432000 1.07374350 0.00065626 359 1520509200 2018.03.08 11:40 1.07426000 1.07446000 1.07416000 1.07450000 1.07381174 0.00067549 407 1520509500 2018.03.08 11:45 1.07446000 1.07423000 1.07419000 1.07446000 1.07385157 0.00065039 429 1520509800 2018.03.08 11:50 1.07423000 1.07435000 1.07420000 1.07444000 1.07389904 0.00060290 354 1520510100 2018.03.08 11:55 1.07434000 1.07433000 1.07418000 1.07447000 1.07394009 0.00055475 435 1520510400 2018.03.08 12:00 1.07430000 1.07426000 1.07417000 1.07447000 1.07397055 0.00048573 380 1520510700 2018.03.08 12:05 1.07425000 1.07415000 1.07409000 1.07430000 1.07398764 0.00041525 391 1520511000 2018.03.08 12:10 1.07415000 1.07424000 1.07407000 1.07439000 1.07401168 0.00031440 314 1520511300 2018.03.08 12:15 1.07421000 1.07401000 1.07395000 1.07429000 1.07401152 0.00023941 316 1520511600 2018.03.08 12:20 1.07401000 1.07392000 1.07390000 1.07407000 1.07400280 0.00024039 206 1520511900 2018.03.08 12:25 1.07392000 1.07413000 1.07388000 1.07421000 1.07401492 0.00023328 328 1520512200 2018.03.08 12:30 1.07413000 1.07395000 1.07385000 1.07439000 1.07400873 0.00021941 423 1520512500 2018.03.08 12:35 1.07395000 1.07376000 1.07365000 1.07399000 1.07398504 0.00022457 404 1520512800 2018.03.08 12:40 1.07377000 1.07364000 1.07358000 1.07381000 1.07395218 0.00025557 305 1520513100 2018.03.08 12:45 1.07363000 1.07368000 1.07354000 1.07384000 1.07392626 0.00026520 390 1520513400 2018.03.08 12:50 1.07368000 1.07376000 1.07368000 1.07396000 1.07391043 0.00027584 341 1520513700 2018.03.08 12:55 1.07376000 1.07382000 1.07364000 1.07384000 1.07390181 0.00027703 276 1520514000 2018.03.08 13:00 1.07384000 1.07385000 1.07384000 1.07400000 1.07389688 0.00027982 417 1520514300 2018.03.08 13:05 1.07386000 1.07415000 1.07376000 1.07419000 1.07392099 0.00027272 409 1520514600 2018.03.08 13:10 1.07416000 1.07422000 1.07404000 1.07435000 1.07394946 0.00026262 432 1520514900 2018.03.08 13:15 1.07422000 1.07411000 1.07405000 1.07424000 1.07396475 0.00025014 271 1520515200 2018.03.08 13:20 1.07411000 1.07395000 1.07392000 1.07427000 1.07396335 0.00022469 266 1520515500 2018.03.08 13:25 1.07394000 1.07409000 1.07384000 1.07411000 1.07397541 0.00021575 403 1520515800 2018.03.08 13:30 1.07410000 1.07410000 1.07405000 1.07417000 1.07398728 0.00019931 300 1520516100 2018.03.08 13:35 1.07410000 1.07403000 1.07402000 1.07422000 1.07399134 0.00018420 333 1520516400 2018.03.08 13:40 1.07403000 1.07405000 1.07382000 1.07419000 1.07399693 0.00017506 444 1520516700 2018.03.08 13:45 1.07404000 1.07398000 1.07372000 1.07406000 1.07399532 0.00017149 380 1520517000 2018.03.08 13:50 1.07398000 1.07383000 1.07380000 1.07401000 1.07397957 0.00016325 383 1520517300 2018.03.08 13:55 1.07382000 1.07407000 1.07371000 1.07408000 1.07398819 0.00016589 291 1520517600 2018.03.08 14:00 1.07407000 1.07425000 1.07404000 1.07433000 1.07401312 0.00017942 302 1520517900 2018.03.08 14:05 1.07425000 1.07390000 1.07382000 1.07439000 1.07400235 0.00017638 410 1520518200 2018.03.08 14:10 1.07391000 1.07423000 1.07386000 1.07424000 1.07402403 0.00018785 331 1520518500 2018.03.08 14:15 1.07423000 1.07429000 1.07402000 1.07433000 1.07404936 0.00019286 380 1520518800 2018.03.08 14:20 1.07429000 1.07441000 1.07424000 1.07451000 1.07408371 0.00019299 379 1520519100 2018.03.08 14:25 1.07441000 1.07416000 1.07407000 1.07446000 1.07409097 0.00017248 260 1520519400 2018.03.08 14:30 1.07416000 1.07427000 1.07416000 1.07438000 1.07410802 0.00016207 266 1520519700 2018.03.08 14:35 1.07428000 1.07425000 1.07416000 1.07434000 1.07412154 0.00015254 225 1520520000 2018.03.08 14:40 1.07424000 1.07424000 1.07414000 1.07439000 1.07413283 0.00014228 328 1520520300 2018.03.08 14:45 1.07425000 1.07458000 1.07401000 1.07487000 1.07417541 0.00017474 1786 1520520600 2018.03.08 14:50 1.07459000 1.07507000 1.07436000 1.07508000 1.07426061 0.00027334 769 1520520900 2018.03.08 14:55 1.07507000 1.07482000 1.07464000 1.07521000 1.07431389 0.00030900 766 1520521200 2018.03.08 15:00 1.07483000 1.07483000 1.07457000 1.07492000 1.07436304 0.00032965 587 1520521500 2018.03.08 15:05 1.07482000 1.07486000 1.07482000 1.07535000 1.07441037 0.00035278 829 1520521800 2018.03.08 15:10 1.07488000 1.07469000 1.07458000 1.07490000 1.07443700 0.00035774 512 1520522100 2018.03.08 15:15 1.07469000 1.07452000 1.07451000 1.07479000 1.07444491 0.00034820 543 1520522400 2018.03.08 15:20 1.07452000 1.07532000 1.07449000 1.07544000 1.07452825 0.00040176 759 1520522700 2018.03.08 15:25 1.07530000 1.07473000 1.07460000 1.07562000 1.07454746 0.00038882 606 1520523000 2018.03.08 15:30 1.07465000 1.07472000 1.07439000 1.07484000 1.07456390 0.00035835 1559 1520523300 2018.03.08 15:35 1.07476000 1.07450000 1.07443000 1.07476000 1.07455781 0.00034069 1310 1520523600 2018.03.08 15:40 1.07450000 1.07440000 1.07422000 1.07475000 1.07454278 0.00033505 1287 1520523900 2018.03.08 15:45 1.07439000 1.07431000 1.07414000 1.07449000 1.07452061 0.00030913 1742 1520524200 2018.03.08 15:50 1.07431000 1.07388000 1.07385000 1.07459000 1.07445960 0.00034388 1238 1520524500 2018.03.08 15:55 1.07388000 1.07383000 1.07362000 1.07399000 1.07439964 0.00038394 1102 1520524800 2018.03.08 16:00 1.07382000 1.07410000 1.07382000 1.07423000 1.07437110 0.00039833 1153 1520525100 2018.03.08 16:05 1.07410000 1.07430000 1.07406000 1.07444000 1.07436433 0.00039829 1100 1520525400 2018.03.08 16:10 1.07430000 1.07453000 1.07423000 1.07462000 1.07438011 0.00039341 866 1520525700 2018.03.08 16:15 1.07453000 1.07428000 1.07428000 1.07464000 1.07437057 0.00039659 701 1520526000 2018.03.08 16:20 1.07427000 1.07421000 1.07418000 1.07437000 1.07435528 0.00040330 737 1520526300 2018.03.08 16:25 1.07422000 1.07430000 1.07419000 1.07445000 1.07435002 0.00040241 869 1520526600 2018.03.08 16:30 1.07430000 1.07478000 1.07420000 1.07478000 1.07439097 0.00036745 1301 1520526900 2018.03.08 16:35 1.07475000 1.07430000 1.07423000 1.07484000 1.07438230 0.00035731 1534 1520527200 2018.03.08 16:40 1.07431000 1.07442000 1.07427000 1.07500000 1.07438589 0.00034242 1247 1520527500 2018.03.08 16:45 1.07443000 1.07397000 1.07391000 1.07452000 1.07434628 0.00034308 1037 1520527800 2018.03.08 16:50 1.07400000 1.07406000 1.07380000 1.07420000 1.07431902 0.00034365 821 1520528100 2018.03.08 16:55 1.07405000 1.07406000 1.07389000 1.07442000 1.07429435 0.00034866 1304 1520528400 2018.03.08 17:00 1.07405000 1.07418000 1.07387000 1.07430000 1.07428346 0.00026403 1178 1520528700 2018.03.08 17:05 1.07418000 1.07430000 1.07397000 1.07441000 1.07428504 0.00024453 1021 1520529000 2018.03.08 17:10 1.07432000 1.07423000 1.07398000 1.07452000 1.07427979 0.00022387 960 1520529300 2018.03.08 17:15 1.07424000 1.07407000 1.07402000 1.07435000 1.07425981 0.00021937 794 1520529600 2018.03.08 17:20 1.07407000 1.07390000 1.07383000 1.07415000 1.07422555 0.00022522 746 1520529900 2018.03.08 17:25 1.07391000 1.07374000 1.07368000 1.07395000 1.07417930 0.00024360 837 1520530200 2018.03.08 17:30 1.07373000 1.07377000 1.07360000 1.07391000 1.07414032 0.00025250 873 1520530500 2018.03.08 17:35 1.07376000 1.07341000 1.07330000 1.07395000 1.07407077 0.00030194 868 1520530800 2018.03.08 17:40 1.07339000 1.07392000 1.07339000 1.07398000 1.07405641 0.00030718 766 1520531100 2018.03.08 17:45 1.07390000 1.07404000 1.07381000 1.07416000 1.07405485 0.00030268 650 1520531400 2018.03.08 17:50 1.07404000 1.07369000 1.07359000 1.07404000 1.07402010 0.00030007 679 1520531700 2018.03.08 17:55 1.07369000 1.07266000 1.07264000 1.07383000 1.07389057 0.00043688 1143 1520532000 2018.03.08 18:00 1.07264000 1.07284000 1.07243000 1.07300000 1.07379051 0.00050916 1419 1520532300 2018.03.08 18:05 1.07284000 1.07279000 1.07275000 1.07296000 1.07369522 0.00056389 642 1520532600 2018.03.08 18:10 1.07279000 1.07284000 1.07270000 1.07293000 1.07361377 0.00055929 610 1520532900 2018.03.08 18:15 1.07285000 1.07272000 1.07269000 1.07308000 1.07352865 0.00058976 536 1520533200 2018.03.08 18:20 1.07273000 1.07274000 1.07265000 1.07285000 1.07345354 0.00059583 557 1520533500 2018.03.08 18:25 1.07273000 1.07265000 1.07248000 1.07276000 1.07337702 0.00062578 503 1520533800 2018.03.08 18:30 1.07265000 1.07260000 1.07235000 1.07266000 1.07330301 0.00064487 412 1520534100 2018.03.08 18:35 1.07261000 1.07252000 1.07252000 1.07291000 1.07322844 0.00065953 1074 1520534400 2018.03.08 18:40 1.07252000 1.07220000 1.07220000 1.07255000 1.07313049 0.00068013 848 1520534700 2018.03.08 18:45 1.07220000 1.07240000 1.07212000 1.07245000 1.07306092 0.00065841 652 1520535000 2018.03.08 18:50 1.07241000 1.07229000 1.07220000 1.07243000 1.07298750 0.00063598 713 1520535300 2018.03.08 18:55 1.07229000 1.07246000 1.07228000 1.07259000 1.07293726 0.00060372 442 1520535600 2018.03.08 19:00 1.07246000 1.07254000 1.07238000 1.07263000 1.07289943 0.00057248 554 1520535900 2018.03.08 19:05 1.07254000 1.07262000 1.07243000 1.07264000 1.07287282 0.00054429 337 1520536200 2018.03.08 19:10 1.07261000 1.07232000 1.07230000 1.07263000 1.07282017 0.00051740 589 1520536500 2018.03.08 19:15 1.07235000 1.07248000 1.07227000 1.07255000 1.07278777 0.00050362 721 1520536800 2018.03.08 19:20 1.07250000 1.07234000 1.07232000 1.07254000 1.07274513 0.00043908 417 1520537100 2018.03.08 19:25 1.07235000 1.07264000 1.07234000 1.07273000 1.07273511 0.00032717 342 1520537400 2018.03.08 19:30 1.07263000 1.07267000 1.07243000 1.07271000 1.07272891 0.00024414 431 1520537700 2018.03.08 19:35 1.07267000 1.07258000 1.07251000 1.07277000 1.07271473 0.00023652 248 1520538000 2018.03.08 19:40 1.07257000 1.07238000 1.07238000 1.07267000 1.07268285 0.00022488 286 1520538300 2018.03.08 19:45 1.07239000 1.07215000 1.07210000 1.07248000 1.07263210 0.00022118 482 1520538600 2018.03.08 19:50 1.07213000 1.07210000 1.07189000 1.07217000 1.07258143 0.00021692 523 1520538900 2018.03.08 19:55 1.07210000 1.07256000 1.07201000 1.07259000 1.07257939 0.00021362 462 1520539200 2018.03.08 20:00 1.07256000 1.07220000 1.07212000 1.07259000 1.07254325 0.00020595 357 1520539500 2018.03.08 20:05 1.07220000 1.07213000 1.07206000 1.07225000 1.07250390 0.00020338 233 1520539800 2018.03.08 20:10 1.07213000 1.07204000 1.07198000 1.07215000 1.07245972 0.00020677 196 1520540100 2018.03.08 20:15 1.07203000 1.07204000 1.07194000 1.07212000 1.07241974 0.00021158 325 1520540400 2018.03.08 20:20 1.07204000 1.07201000 1.07195000 1.07213000 1.07238072 0.00021595 269 1520540700 2018.03.08 20:25 1.07200000 1.07200000 1.07192000 1.07208000 1.07234446 0.00022653 259 1520541000 2018.03.08 20:30 1.07199000 1.07153000 1.07152000 1.07200000 1.07226689 0.00028605 392 1520541300 2018.03.08 20:35 1.07153000 1.07177000 1.07153000 1.07200000 1.07221957 0.00030565 297 1520541600 2018.03.08 20:40 1.07177000 1.07158000 1.07157000 1.07180000 1.07215866 0.00033304 296 1520541900 2018.03.08 20:45 1.07158000 1.07159000 1.07151000 1.07171000 1.07210450 0.00034502 313 1520542200 2018.03.08 20:50 1.07158000 1.07173000 1.07156000 1.07177000 1.07206883 0.00035571 392 1520542500 2018.03.08 20:55 1.07172000 1.07171000 1.07165000 1.07181000 1.07203466 0.00035632 196 1520542800 2018.03.08 21:00 1.07171000 1.07158000 1.07158000 1.07174000 1.07199136 0.00036850 307 1520543100 2018.03.08 21:05 1.07158000 1.07148000 1.07145000 1.07162000 1.07194266 0.00036086 237 1520543400 2018.03.08 21:10 1.07148000 1.07156000 1.07148000 1.07159000 1.07190621 0.00033456 110 1520543700 2018.03.08 21:15 1.07156000 1.07149000 1.07142000 1.07170000 1.07186657 0.00031226 197 1520544000 2018.03.08 21:20 1.07149000 1.07151000 1.07141000 1.07153000 1.07183262 0.00029982 165 1520544300 2018.03.08 21:25 1.07150000 1.07179000 1.07148000 1.07188000 1.07182856 0.00029131 360 1520544600 2018.03.08 21:30 1.07179000 1.07158000 1.07146000 1.07185000 1.07180488 0.00028843 368 1520544900 2018.03.08 21:35 1.07158000 1.07157000 1.07150000 1.07166000 1.07178251 0.00023503 249 1520545200 2018.03.08 21:40 1.07157000 1.07157000 1.07145000 1.07161000 1.07176228 0.00021536 236 1520545500 2018.03.08 21:45 1.07156000 1.07179000 1.07155000 1.07190000 1.07176492 0.00020003 1054 1520545800 2018.03.08 21:50 1.07179000 1.07198000 1.07172000 1.07202000 1.07178540 0.00020472 1086 1520546100 2018.03.08 21:55 1.07199000 1.07208000 1.07188000 1.07227000 1.07181346 0.00022106 1108 1520546400 2018.03.08 22:00 1.07206000 1.07228000 1.07198000 1.07251000 1.07185789 0.00026291 823 1520546700 2018.03.08 22:05 1.07228000 1.07232000 1.07227000 1.07248000 1.07190190 0.00030408 450 1520547000 2018.03.08 22:10 1.07232000 1.07228000 1.07221000 1.07244000 1.07193791 0.00032260 312 1520547300 2018.03.08 22:15 1.07229000 1.07245000 1.07227000 1.07251000 1.07198668 0.00036331 323 1520547600 2018.03.08 22:20 1.07244000 1.07246000 1.07237000 1.07269000 1.07203176 0.00038753 408 1520547900 2018.03.08 22:25 1.07246000 1.07281000 1.07243000 1.07290000 1.07210588 0.00044225 360 1520548200 2018.03.08 22:30 1.07281000 1.07262000 1.07258000 1.07284000 1.07215484 0.00046887 502 1520548500 2018.03.08 22:35 1.07262000 1.07262000 1.07251000 1.07278000 1.07219914 0.00048707 538 1520548800 2018.03.08 22:40 1.07262000 1.07226000 1.07226000 1.07275000 1.07220494 0.00046937 479 1520549100 2018.03.08 22:45 1.07226000 1.07234000 1.07223000 1.07253000 1.07221780 0.00044569 399 1520549400 2018.03.08 22:50 1.07234000 1.07230000 1.07220000 1.07268000 1.07222563 0.00042328 609 1520549700 2018.03.08 22:55 1.07230000 1.07249000 1.07214000 1.07251000 1.07225081 0.00039974 466 1520550000 2018.03.08 23:00 1.07249000 1.07286000 1.07248000 1.07286000 1.07230883 0.00039694 357 1520550300 2018.03.08 23:05 1.07286000 1.07288000 1.07284000 1.07297000 1.07236322 0.00040845 211 1520550600 2018.03.08 23:10 1.07288000 1.07280000 1.07275000 1.07295000 1.07240482 0.00038669 283 1520550900 2018.03.08 23:15 1.07280000 1.07237000 1.07231000 1.07280000 1.07240150 0.00033849 152 1520551200 2018.03.08 23:20 1.07238000 1.07253000 1.07232000 1.07253000 1.07241374 0.00028352 98 1520551500 2018.03.08 23:25 1.07255000 1.07241000 1.07232000 1.07255000 1.07241339 0.00024691 111 1520551800 2018.03.08 23:30 1.07239000 1.07253000 1.07239000 1.07265000 1.07242449 0.00022538 194 1520552100 2018.03.08 23:35 1.07253000 1.07243000 1.07236000 1.07253000 1.07242502 0.00021162 158 1520552400 2018.03.08 23:40 1.07243000 1.07248000 1.07243000 1.07251000 1.07243025 0.00020736 37 1520552700 2018.03.08 23:45 1.07249000 1.07261000 1.07249000 1.07266000 1.07244737 0.00020249 83 1520553000 2018.03.08 23:50 1.07262000 1.07245000 1.07245000 1.07264000 1.07244762 0.00019890 65 1520553300 2018.03.08 23:55 1.07245000 1.07258000 1.07242000 1.07266000 1.07246023 0.00019552 87 1520553600 2018.03.09 00:00 1.07135000 1.07206000 1.07127000 1.07255000 1.07242211 0.00022882 61 1520553900 2018.03.09 00:05 1.07207000 1.07206000 1.07204000 1.07207000 1.07238763 0.00023844 19 1520554200 2018.03.09 00:10 1.07206000 1.07232000 1.07185000 1.07233000 1.07238119 0.00023552 39 1520554500 2018.03.09 00:15 1.07232000 1.07282000 1.07221000 1.07282000 1.07242298 0.00023626 49 1520554800 2018.03.09 00:20 1.07276000 1.07217000 1.07210000 1.07281000 1.07239888 0.00024648 61 1520555100 2018.03.09 00:25 1.07217000 1.07235000 1.07211000 1.07245000 1.07239423 0.00024785 40 1520555400 2018.03.09 00:30 1.07239000 1.07246000 1.07230000 1.07252000 1.07240049 0.00024521 241 1520555700 2018.03.09 00:35 1.07247000 1.07262000 1.07244000 1.07262000 1.07242140 0.00024260 53 1520556000 2018.03.09 00:40 1.07262000 1.07266000 1.07249000 1.07274000 1.07244412 0.00022351 121 1520556300 2018.03.09 00:45 1.07269000 1.07255000 1.07255000 1.07284000 1.07245421 0.00020184 96 1520556600 2018.03.09 00:50 1.07255000 1.07258000 1.07245000 1.07260000 1.07246619 0.00018907 106 1520556900 2018.03.09 00:55 1.07254000 1.07200000 1.07199000 1.07266000 1.07242179 0.00021265 410 1520557200 2018.03.09 01:00 1.07200000 1.07232000 1.07193000 1.07232000 1.07241209 0.00021277 676 1520557500 2018.03.09 01:05 1.07230000 1.07246000 1.07214000 1.07254000 1.07241666 0.00021280 190 1520557800 2018.03.09 01:10 1.07246000 1.07251000 1.07245000 1.07267000 1.07242555 0.00021217 225 1520558100 2018.03.09 01:15 1.07250000 1.07252000 1.07247000 1.07265000 1.07243454 0.00021326 126 1520558400 2018.03.09 01:20 1.07252000 1.07259000 1.07252000 1.07267000 1.07244935 0.00021635 93 1520558700 2018.03.09 01:25 1.07259000 1.07250000 1.07238000 1.07268000 1.07245417 0.00021416 118 1520559000 2018.03.09 01:30 1.07253000 1.07304000 1.07253000 1.07308000 1.07250996 0.00025623 212 1520559300 2018.03.09 01:35 1.07301000 1.07294000 1.07255000 1.07302000 1.07255092 0.00028120 241 1520559600 2018.03.09 01:40 1.07295000 1.07286000 1.07279000 1.07299000 1.07258036 0.00027330 140 1520559900 2018.03.09 01:45 1.07286000 1.07309000 1.07286000 1.07319000 1.07262889 0.00027874 230 1520560200 2018.03.09 01:50 1.07309000 1.07292000 1.07290000 1.07312000 1.07265662 0.00028221 249 1520560500 2018.03.09 01:55 1.07292000 1.07310000 1.07283000 1.07311000 1.07269884 0.00030609 136 1520560800 2018.03.09 02:00 1.07310000 1.07289000 1.07286000 1.07341000 1.07271705 0.00028933 350 1520561100 2018.03.09 02:05 1.07289000 1.07309000 1.07286000 1.07311000 1.07275257 0.00029575 217 1520561400 2018.03.09 02:10 1.07309000 1.07311000 1.07292000 1.07333000 1.07278661 0.00030516 319 1520561700 2018.03.09 02:15 1.07312000 1.07275000 1.07260000 1.07339000 1.07278312 0.00030229 440 1520562000 2018.03.09 02:20 1.07275000 1.07294000 1.07261000 1.07300000 1.07279806 0.00030565 272 1520562300 2018.03.09 02:25 1.07293000 1.07288000 1.07278000 1.07308000 1.07280587 0.00030236 220 1520562600 2018.03.09 02:30 1.07286000 1.07270000 1.07260000 1.07300000 1.07279578 0.00029769 280 1520562900 2018.03.09 02:35 1.07271000 1.07248000 1.07242000 1.07280000 1.07276571 0.00024933 201 1520563200 2018.03.09 02:40 1.07248000 1.07236000 1.07225000 1.07255000 1.07272707 0.00025212 151 1520563500 2018.03.09 02:45 1.07237000 1.07229000 1.07228000 1.07254000 1.07268545 0.00027481 269 1520563800 2018.03.09 02:50 1.07229000 1.07251000 1.07226000 1.07251000 1.07266874 0.00028088 355 1520564100 2018.03.09 02:55 1.07251000 1.07225000 1.07223000 1.07258000 1.07262886 0.00030949 456 1520564400 2018.03.09 03:00 1.07225000 1.07231000 1.07216000 1.07253000 1.07259849 0.00033031 552 1520564700 2018.03.09 03:05 1.07231000 1.07258000 1.07214000 1.07269000 1.07259673 0.00033043 615 1520565000 2018.03.09 03:10 1.07258000 1.07240000 1.07240000 1.07269000 1.07257799 0.00032613 436 1520565300 2018.03.09 03:15 1.07240000 1.07273000 1.07235000 1.07281000 1.07259247 0.00031192 526 1520565600 2018.03.09 03:20 1.07272000 1.07268000 1.07264000 1.07303000 1.07260081 0.00030385 362 1520565900 2018.03.09 03:25 1.07268000 1.07273000 1.07263000 1.07284000 1.07261311 0.00028155 239 1520566200 2018.03.09 03:30 1.07273000 1.07251000 1.07229000 1.07293000 1.07260329 0.00027605 488 1520566500 2018.03.09 03:35 1.07249000 1.07296000 1.07246000 1.07304000 1.07263726 0.00026019 511 1520566800 2018.03.09 03:40 1.07294000 1.07342000 1.07286000 1.07342000 1.07271181 0.00030615 399 1520567100 2018.03.09 03:45 1.07340000 1.07290000 1.07290000 1.07343000 1.07272973 0.00030001 497 1520567400 2018.03.09 03:50 1.07294000 1.07311000 1.07294000 1.07320000 1.07276595 0.00030874 278 1520567700 2018.03.09 03:55 1.07309000 1.07279000 1.07276000 1.07316000 1.07276824 0.00030943 225 1520568000 2018.03.09 04:00 1.07279000 1.07284000 1.07268000 1.07291000 1.07277507 0.00030968 282 1520568300 2018.03.09 04:05 1.07285000 1.07279000 1.07260000 1.07305000 1.07277649 0.00030931 324 1520568600 2018.03.09 04:10 1.07279000 1.07269000 1.07266000 1.07303000 1.07276826 0.00030661 363 1520568900 2018.03.09 04:15 1.07269000 1.07277000 1.07265000 1.07312000 1.07276842 0.00029980 299 1520569200 2018.03.09 04:20 1.07274000 1.07279000 1.07273000 1.07291000 1.07277048 0.00028608 313 1520569500 2018.03.09 04:25 1.07279000 1.07265000 1.07262000 1.07280000 1.07275900 0.00026459 263 1520569800 2018.03.09 04:30 1.07265000 1.07238000 1.07236000 1.07276000 1.07272291 0.00026860 320 1520570100 2018.03.09 04:35 1.07238000 1.07221000 1.07221000 1.07243000 1.07267406 0.00027466 187 1520570400 2018.03.09 04:40 1.07220000 1.07211000 1.07201000 1.07238000 1.07262034 0.00030101 128 1520570700 2018.03.09 04:45 1.07211000 1.07196000 1.07189000 1.07223000 1.07255745 0.00035022 175 1520571000 2018.03.09 04:50 1.07196000 1.07146000 1.07146000 1.07203000 1.07245293 0.00045439 151 1520571300 2018.03.09 04:55 1.07145000 1.07164000 1.07140000 1.07174000 1.07237551 0.00050962 149 1520571600 2018.03.09 05:00 1.07164000 1.07167000 1.07153000 1.07168000 1.07230832 0.00055115 143 1520571900 2018.03.09 05:05 1.07167000 1.07189000 1.07167000 1.07197000 1.07226848 0.00056449 399 1520572200 2018.03.09 05:10 1.07189000 1.07138000 1.07135000 1.07197000 1.07218386 0.00062297 314 1520572500 2018.03.09 05:15 1.07138000 1.07149000 1.07132000 1.07164000 1.07211778 0.00063873 292 1520572800 2018.03.09 05:20 1.07149000 1.07144000 1.07136000 1.07168000 1.07205323 0.00060591 212 1520573100 2018.03.09 05:25 1.07145000 1.07158000 1.07145000 1.07164000 1.07200816 0.00059676 214 1520573400 2018.03.09 05:30 1.07158000 1.07160000 1.07130000 1.07169000 1.07196929 0.00055937 218 1520573700 2018.03.09 05:35 1.07161000 1.07151000 1.07148000 1.07171000 1.07192555 0.00054597 422 1520574000 2018.03.09 05:40 1.07151000 1.07129000 1.07124000 1.07154000 1.07186502 0.00053377 243 1520574300 2018.03.09 05:45 1.07130000 1.07105000 1.07105000 1.07132000 1.07178740 0.00053234 181 1520574600 2018.03.09 05:50 1.07105000 1.07088000 1.07081000 1.07109000 1.07170098 0.00053973 207 1520574900 2018.03.09 05:55 1.07087000 1.07067000 1.07058000 1.07087000 1.07160279 0.00054159 279 1520575200 2018.03.09 06:00 1.07066000 1.07103000 1.07063000 1.07103000 1.07154824 0.00049125 434 1520575500 2018.03.09 06:05 1.07103000 1.07147000 1.07101000 1.07155000 1.07154079 0.00042521 295 1520575800 2018.03.09 06:10 1.07148000 1.07156000 1.07148000 1.07175000 1.07154262 0.00038181 257 1520576100 2018.03.09 06:15 1.07155000 1.07159000 1.07125000 1.07169000 1.07154713 0.00035264 247 1520576400 2018.03.09 06:20 1.07158000 1.07149000 1.07132000 1.07158000 1.07154169 0.00032781 313 1520576700 2018.03.09 06:25 1.07149000 1.07159000 1.07144000 1.07164000 1.07154629 0.00031627 232 1520577000 2018.03.09 06:30 1.07159000 1.07172000 1.07156000 1.07187000 1.07156283 0.00032463 412 1520577300 2018.03.09 06:35 1.07172000 1.07177000 1.07165000 1.07186000 1.07158256 0.00033574 406 1520577600 2018.03.09 06:40 1.07180000 1.07186000 1.07177000 1.07197000 1.07160899 0.00035251 336 1520577900 2018.03.09 06:45 1.07187000 1.07197000 1.07182000 1.07200000 1.07164337 0.00037303 143 1520578200 2018.03.09 06:50 1.07194000 1.07194000 1.07176000 1.07199000 1.07167162 0.00038781 200 1520578500 2018.03.09 06:55 1.07194000 1.07240000 1.07180000 1.07242000 1.07174099 0.00044839 486 1520578800 2018.03.09 07:00 1.07240000 1.07204000 1.07200000 1.07244000 1.07176947 0.00046114 553 1520579100 2018.03.09 07:05 1.07205000 1.07218000 1.07200000 1.07221000 1.07180856 0.00048537 161 1520579400 2018.03.09 07:10 1.07218000 1.07196000 1.07186000 1.07221000 1.07182299 0.00049074 248 1520579700 2018.03.09 07:15 1.07197000 1.07216000 1.07194000 1.07216000 1.07185508 0.00050494 265 1520580000 2018.03.09 07:20 1.07216000 1.07176000 1.07167000 1.07216000 1.07184603 0.00048569 336 1520580300 2018.03.09 07:25 1.07175000 1.07145000 1.07134000 1.07175000 1.07180831 0.00044782 202 1520580600 2018.03.09 07:30 1.07145000 1.07135000 1.07133000 1.07159000 1.07176466 0.00040029 330 1520580900 2018.03.09 07:35 1.07135000 1.07133000 1.07129000 1.07146000 1.07172327 0.00032968 258 1520581200 2018.03.09 07:40 1.07133000 1.07153000 1.07123000 1.07155000 1.07170486 0.00029676 239 1520581500 2018.03.09 07:45 1.07154000 1.07164000 1.07154000 1.07178000 1.07169868 0.00029376 483 1520581800 2018.03.09 07:50 1.07165000 1.07143000 1.07137000 1.07174000 1.07167309 0.00030436 300 1520582100 2018.03.09 07:55 1.07143000 1.07144000 1.07141000 1.07157000 1.07165089 0.00031454 287 1520582400 2018.03.09 08:00 1.07144000 1.07153000 1.07139000 1.07153000 1.07163938 0.00031756 280 1520582700 2018.03.09 08:05 1.07152000 1.07145000 1.07140000 1.07153000 1.07162134 0.00032660 308 1520583000 2018.03.09 08:10 1.07144000 1.07093000 1.07090000 1.07144000 1.07155550 0.00038153 320 1520583300 2018.03.09 08:15 1.07094000 1.07079000 1.07079000 1.07110000 1.07148260 0.00043895 493 1520583600 2018.03.09 08:20 1.07079000 1.07080000 1.07068000 1.07087000 1.07141759 0.00047840 438 1520583900 2018.03.09 08:25 1.07081000 1.07093000 1.07066000 1.07096000 1.07137115 0.00049003 368 1520584200 2018.03.09 08:30 1.07093000 1.07070000 1.07070000 1.07107000 1.07130723 0.00051551 336 1520584500 2018.03.09 08:35 1.07070000 1.07084000 1.07067000 1.07095000 1.07126273 0.00047777 297 1520584800 2018.03.09 08:40 1.07084000 1.07072000 1.07067000 1.07085000 1.07121104 0.00047336 283 1520585100 2018.03.09 08:45 1.07072000 1.07075000 1.07055000 1.07077000 1.07116714 0.00044187 340 1520585400 2018.03.09 08:50 1.07075000 1.07049000 1.07044000 1.07075000 1.07110265 0.00044190 180 1520585700 2018.03.09 08:55 1.07052000 1.07055000 1.07044000 1.07070000 1.07105001 0.00039912 156 1520586000 2018.03.09 09:00 1.07055000 1.07056000 1.07045000 1.07081000 1.07100335 0.00038633 453 1520586300 2018.03.09 09:05 1.07056000 1.07084000 1.07055000 1.07095000 1.07098779 0.00037641 259 1520586600 2018.03.09 09:10 1.07083000 1.07096000 1.07064000 1.07099000 1.07098514 0.00036781 253 1520586900 2018.03.09 09:15 1.07098000 1.07085000 1.07047000 1.07103000 1.07097227 0.00036119 397 1520587200 2018.03.09 09:20 1.07084000 1.07096000 1.07078000 1.07109000 1.07097110 0.00033894 414 1520587500 2018.03.09 09:25 1.07096000 1.07079000 1.07079000 1.07098000 1.07095385 0.00030418 318 1520587800 2018.03.09 09:30 1.07078000 1.07057000 1.07050000 1.07078000 1.07091730 0.00028973 352 1520588100 2018.03.09 09:35 1.07056000 1.07097000 1.07050000 1.07098000 1.07092232 0.00026671 490 1520588400 2018.03.09 09:40 1.07094000 1.07132000 1.07094000 1.07136000 1.07096019 0.00026146 384 1520588700 2018.03.09 09:45 1.07132000 1.07148000 1.07128000 1.07148000 1.07100970 0.00029022 331 1520589000 2018.03.09 09:50 1.07148000 1.07150000 1.07141000 1.07162000 1.07105639 0.00033361 382 1520589300 2018.03.09 09:55 1.07151000 1.07183000 1.07151000 1.07183000 1.07113007 0.00040389 442 1520589600 2018.03.09 10:00 1.07183000 1.07174000 1.07160000 1.07190000 1.07118816 0.00044558 665 1520589900 2018.03.09 10:05 1.07172000 1.07211000 1.07170000 1.07218000 1.07127595 0.00052325 433 1520590200 2018.03.09 10:10 1.07213000 1.07226000 1.07188000 1.07226000 1.07136967 0.00058868 390 1520590500 2018.03.09 10:15 1.07226000 1.07246000 1.07209000 1.07252000 1.07147351 0.00066407 392 1520590800 2018.03.09 10:20 1.07245000 1.07271000 1.07240000 1.07280000 1.07159127 0.00073980 375 1520591100 2018.03.09 10:25 1.07272000 1.07268000 1.07259000 1.07283000 1.07169496 0.00079085 310 1520591400 2018.03.09 10:30 1.07269000 1.07270000 1.07260000 1.07281000 1.07179068 0.00080707 410 1520591700 2018.03.09 10:35 1.07269000 1.07253000 1.07250000 1.07280000 1.07186109 0.00079675 430 1520592000 2018.03.09 10:40 1.07252000 1.07255000 1.07239000 1.07266000 1.07192670 0.00077497 329 1520592300 2018.03.09 10:45 1.07255000 1.07258000 1.07237000 1.07260000 1.07198892 0.00076506 436 1520592600 2018.03.09 10:50 1.07258000 1.07253000 1.07245000 1.07268000 1.07204045 0.00075058 294 1520592900 2018.03.09 10:55 1.07253000 1.07249000 1.07234000 1.07262000 1.07208327 0.00071640 325 1520593200 2018.03.09 11:00 1.07248000 1.07221000 1.07214000 1.07250000 1.07209534 0.00067312 372 1520593500 2018.03.09 11:05 1.07220000 1.07208000 1.07195000 1.07225000 1.07209387 0.00060648 331 1520593800 2018.03.09 11:10 1.07208000 1.07194000 1.07194000 1.07220000 1.07207922 0.00050425 469 1520594100 2018.03.09 11:15 1.07196000 1.07186000 1.07174000 1.07196000 1.07205834 0.00044689 239 1520594400 2018.03.09 11:20 1.07185000 1.07181000 1.07170000 1.07189000 1.07203469 0.00042769 132 1520594700 2018.03.09 11:25 1.07181000 1.07161000 1.07161000 1.07181000 1.07199424 0.00043851 160 1520595000 2018.03.09 11:30 1.07161000 1.07173000 1.07161000 1.07179000 1.07196908 0.00044225 319 1520595300 2018.03.09 11:35 1.07173000 1.07149000 1.07140000 1.07174000 1.07192345 0.00047913 314 1520595600 2018.03.09 11:40 1.07149000 1.07172000 1.07142000 1.07191000 1.07190407 0.00049107 499 1520595900 2018.03.09 11:45 1.07172000 1.07189000 1.07165000 1.07193000 1.07190273 0.00048970 185 1520596200 2018.03.09 11:50 1.07189000 1.07169000 1.07167000 1.07195000 1.07188247 0.00049663 253 1520596500 2018.03.09 11:55 1.07169000 1.07167000 1.07154000 1.07175000 1.07186224 0.00049233 296 1520596800 2018.03.09 12:00 1.07165000 1.07216000 1.07163000 1.07217000 1.07189060 0.00044546 281 1520597100 2018.03.09 12:05 1.07214000 1.07203000 1.07185000 1.07234000 1.07190387 0.00040476 408 1520597400 2018.03.09 12:10 1.07203000 1.07215000 1.07202000 1.07218000 1.07192731 0.00035990 335 1520597700 2018.03.09 12:15 1.07213000 1.07220000 1.07212000 1.07230000 1.07195328 0.00033312 273 1520598000 2018.03.09 12:20 1.07221000 1.07202000 1.07200000 1.07221000 1.07195964 0.00030483 204 1520598300 2018.03.09 12:25 1.07203000 1.07221000 1.07198000 1.07221000 1.07198348 0.00027690 316 1520598600 2018.03.09 12:30 1.07222000 1.07200000 1.07193000 1.07222000 1.07198506 0.00024873 271 1520598900 2018.03.09 12:35 1.07199000 1.07192000 1.07186000 1.07203000 1.07197886 0.00022036 174 1520599200 2018.03.09 12:40 1.07191000 1.07196000 1.07184000 1.07197000 1.07197706 0.00021366 199 1520599500 2018.03.09 12:45 1.07197000 1.07215000 1.07191000 1.07226000 1.07199353 0.00022154 318 1520599800 2018.03.09 12:50 1.07215000 1.07197000 1.07197000 1.07229000 1.07199129 0.00022046 253 1520600100 2018.03.09 12:55 1.07195000 1.07236000 1.07188000 1.07241000 1.07202641 0.00024410 294 1520600400 2018.03.09 13:00 1.07236000 1.07258000 1.07229000 1.07266000 1.07207913 0.00028410 370 1520600700 2018.03.09 13:05 1.07258000 1.07257000 1.07254000 1.07272000 1.07212588 0.00029857 250 1520601000 2018.03.09 13:10 1.07257000 1.07254000 1.07244000 1.07266000 1.07216532 0.00031035 188 1520601300 2018.03.09 13:15 1.07254000 1.07251000 1.07239000 1.07258000 1.07219815 0.00028955 225 1520601600 2018.03.09 13:20 1.07249000 1.07226000 1.07221000 1.07249000 1.07220404 0.00027073 176 1520601900 2018.03.09 13:25 1.07226000 1.07218000 1.07207000 1.07227000 1.07220175 0.00026111 215 1520602200 2018.03.09 13:30 1.07218000 1.07230000 1.07216000 1.07234000 1.07221111 0.00023650 209 1520602500 2018.03.09 13:35 1.07230000 1.07221000 1.07215000 1.07234000 1.07221100 0.00020321 114 1520602800 2018.03.09 13:40 1.07219000 1.07239000 1.07219000 1.07239000 1.07222805 0.00020630 123 1520603100 2018.03.09 13:45 1.07239000 1.07255000 1.07237000 1.07267000 1.07225871 0.00021280 240 1520603400 2018.03.09 13:50 1.07255000 1.07245000 1.07241000 1.07264000 1.07227693 0.00021580 202 1520603700 2018.03.09 13:55 1.07245000 1.07245000 1.07231000 1.07254000 1.07229341 0.00021904 313 1520604000 2018.03.09 14:00 1.07243000 1.07248000 1.07240000 1.07259000 1.07231118 0.00021445 228 1520604300 2018.03.09 14:05 1.07248000 1.07240000 1.07208000 1.07259000 1.07231964 0.00021433 270 1520604600 2018.03.09 14:10 1.07239000 1.07248000 1.07229000 1.07254000 1.07233491 0.00020461 354 1520604900 2018.03.09 14:15 1.07249000 1.07246000 1.07243000 1.07258000 1.07234683 0.00018310 259 1520605200 2018.03.09 14:20 1.07246000 1.07228000 1.07226000 1.07246000 1.07234046 0.00016343 179 1520605500 2018.03.09 14:25 1.07227000 1.07241000 1.07216000 1.07244000 1.07234708 0.00015654 222 1520605800 2018.03.09 14:30 1.07241000 1.07242000 1.07234000 1.07265000 1.07235403 0.00012954 425 1520606100 2018.03.09 14:35 1.07243000 1.07282000 1.07242000 1.07284000 1.07239841 0.00014913 479 1520606400 2018.03.09 14:40 1.07282000 1.07287000 1.07264000 1.07296000 1.07244332 0.00017018 610 1520606700 2018.03.09 14:45 1.07287000 1.07288000 1.07281000 1.07297000 1.07248491 0.00019352 357 1520607000 2018.03.09 14:50 1.07287000 1.07293000 1.07280000 1.07308000 1.07252730 0.00022106 230 1520607300 2018.03.09 14:55 1.07293000 1.07298000 1.07283000 1.07300000 1.07257041 0.00024990 235 1520607600 2018.03.09 15:00 1.07298000 1.07307000 1.07289000 1.07309000 1.07261799 0.00027253 520 1520607900 2018.03.09 15:05 1.07309000 1.07296000 1.07275000 1.07317000 1.07265056 0.00027100 444 1520608200 2018.03.09 15:10 1.07296000 1.07338000 1.07295000 1.07344000 1.07272003 0.00031577 479 1520608500 2018.03.09 15:15 1.07336000 1.07330000 1.07315000 1.07352000 1.07277527 0.00033016 552 1520608800 2018.03.09 15:20 1.07330000 1.07347000 1.07317000 1.07348000 1.07284143 0.00036493 870 1520609100 2018.03.09 15:25 1.07346000 1.07106000 1.07106000 1.07352000 1.07267177 0.00051065 608 1520609400 2018.03.09 15:30 1.07107000 1.07367000 1.07059000 1.07381000 1.07276684 0.00055179 2774 1520609700 2018.03.09 15:35 1.07367000 1.07371000 1.07359000 1.07427000 1.07285667 0.00058803 2206 1520610000 2018.03.09 15:40 1.07371000 1.07381000 1.07361000 1.07405000 1.07294746 0.00062475 1897 1520610300 2018.03.09 15:45 1.07380000 1.07390000 1.07355000 1.07400000 1.07303818 0.00065554 1294 1520610600 2018.03.09 15:50 1.07390000 1.07408000 1.07382000 1.07429000 1.07313740 0.00069374 1269 1520610900 2018.03.09 15:55 1.07408000 1.07416000 1.07402000 1.07434000 1.07323479 0.00072514 1217 1520611200 2018.03.09 16:00 1.07416000 1.07401000 1.07397000 1.07435000 1.07330862 0.00072229 1040 1520611500 2018.03.09 16:05 1.07402000 1.07414000 1.07393000 1.07430000 1.07338780 0.00072562 810 1520611800 2018.03.09 16:10 1.07416000 1.07435000 1.07407000 1.07450000 1.07347944 0.00073230 534 1520612100 2018.03.09 16:15 1.07435000 1.07435000 1.07410000 1.07464000 1.07356235 0.00075068 1242 1520612400 2018.03.09 16:20 1.07435000 1.07381000 1.07369000 1.07443000 1.07358593 0.00073896 864 1520612700 2018.03.09 16:25 1.07383000 1.07354000 1.07346000 1.07389000 1.07358156 0.00072168 571 1520613000 2018.03.09 16:30 1.07356000 1.07370000 1.07353000 1.07395000 1.07359284 0.00070755 1193 1520613300 2018.03.09 16:35 1.07369000 1.07400000 1.07363000 1.07412000 1.07363162 0.00069947 1172 1520613600 2018.03.09 16:40 1.07402000 1.07412000 1.07377000 1.07415000 1.07367813 0.00069530 961 1520613900 2018.03.09 16:45 1.07412000 1.07411000 1.07393000 1.07417000 1.07371926 0.00068127 678 1520614200 2018.03.09 16:50 1.07412000 1.07411000 1.07405000 1.07434000 1.07375647 0.00068089 855 1520614500 2018.03.09 16:55 1.07411000 1.07415000 1.07400000 1.07429000 1.07379395 0.00067686 1276 1520614800 2018.03.09 17:00 1.07417000 1.07468000 1.07413000 1.07469000 1.07387834 0.00069709 1090 1520615100 2018.03.09 17:05 1.07470000 1.07570000 1.07465000 1.07572000 1.07405183 0.00045404 1616 1520615400 2018.03.09 17:10 1.07570000 1.07551000 1.07516000 1.07570000 1.07419070 0.00053305 1287 1520615700 2018.03.09 17:15 1.07550000 1.07521000 1.07513000 1.07554000 1.07428778 0.00056407 904 1520616000 2018.03.09 17:20 1.07521000 1.07531000 1.07503000 1.07536000 1.07438513 0.00059746 1254 1520616300 2018.03.09 17:25 1.07532000 1.07534000 1.07525000 1.07551000 1.07447607 0.00062681 637 1520616600 2018.03.09 17:30 1.07533000 1.07539000 1.07531000 1.07554000 1.07456311 0.00065796 721 1520616900 2018.03.09 17:35 1.07538000 1.07568000 1.07533000 1.07577000 1.07466948 0.00070642 735 1520617200 2018.03.09 17:40 1.07567000 1.07574000 1.07559000 1.07594000 1.07477144 0.00074133 693 1520617500 2018.03.09 17:45 1.07574000 1.07582000 1.07569000 1.07597000 1.07487130 0.00077631 666 1520617800 2018.03.09 17:50 1.07582000 1.07589000 1.07569000 1.07592000 1.07496832 0.00081403 545 1520618100 2018.03.09 17:55 1.07591000 1.07522000 1.07513000 1.07591000 1.07499229 0.00080801 826 1520618400 2018.03.09 18:00 1.07522000 1.07477000 1.07461000 1.07551000 1.07497112 0.00076287 924 1520618700 2018.03.09 18:05 1.07478000 1.07520000 1.07468000 1.07523000 1.07499292 0.00069438 780 1520619000 2018.03.09 18:10 1.07521000 1.07518000 1.07511000 1.07545000 1.07501073 0.00063118 709 1520619300 2018.03.09 18:15 1.07517000 1.07540000 1.07493000 1.07547000 1.07504781 0.00058964 664 1520619600 2018.03.09 18:20 1.07539000 1.07560000 1.07533000 1.07571000 1.07510040 0.00055370 721 1520619900 2018.03.09 18:25 1.07560000 1.07586000 1.07551000 1.07586000 1.07517274 0.00051428 594 1520620200 2018.03.09 18:30 1.07588000 1.07582000 1.07572000 1.07594000 1.07523438 0.00045608 498 1520620500 2018.03.09 18:35 1.07587000 1.07580000 1.07572000 1.07589000 1.07528825 0.00037978 374 1520620800 2018.03.09 18:40 1.07579000 1.07615000 1.07573000 1.07617000 1.07537032 0.00036056 377 1520621100 2018.03.09 18:45 1.07615000 1.07622000 1.07599000 1.07625000 1.07545124 0.00037046 424 1520621400 2018.03.09 18:50 1.07622000 1.07603000 1.07590000 1.07640000 1.07550636 0.00037749 874 1520621700 2018.03.09 18:55 1.07603000 1.07598000 1.07583000 1.07614000 1.07555147 0.00037564 777 1520622000 2018.03.09 19:00 1.07596000 1.07616000 1.07595000 1.07620000 1.07560943 0.00038366 622 1520622300 2018.03.09 19:05 1.07616000 1.07615000 1.07607000 1.07624000 1.07566091 0.00038883 496 1520622600 2018.03.09 19:10 1.07615000 1.07617000 1.07610000 1.07624000 1.07570940 0.00039366 644 1520622900 2018.03.09 19:15 1.07618000 1.07592000 1.07585000 1.07626000 1.07572945 0.00039466 516 1520623200 2018.03.09 19:20 1.07593000 1.07577000 1.07570000 1.07597000 1.07573331 0.00039452 470 1520623500 2018.03.09 19:25 1.07577000 1.07604000 1.07571000 1.07605000 1.07576252 0.00039861 343 1520623800 2018.03.09 19:30 1.07605000 1.07609000 1.07598000 1.07621000 1.07579371 0.00040440 295 1520624100 2018.03.09 19:35 1.07609000 1.07591000 1.07588000 1.07611000 1.07580479 0.00038405 309 1520624400 2018.03.09 19:40 1.07590000 1.07601000 1.07581000 1.07603000 1.07582433 0.00030623 455 1520624700 2018.03.09 19:45 1.07601000 1.07586000 1.07581000 1.07616000 1.07582773 0.00027168 363 1520625000 2018.03.09 19:50 1.07586000 1.07575000 1.07575000 1.07593000 1.07582032 0.00023403 271 1520625300 2018.03.09 19:55 1.07576000 1.07585000 1.07569000 1.07588000 1.07582315 0.00021264 380 1520625600 2018.03.09 20:00 1.07585000 1.07601000 1.07581000 1.07612000 1.07584095 0.00019823 356 1520625900 2018.03.09 20:05 1.07598000 1.07604000 1.07589000 1.07607000 1.07585990 0.00019000 307 1520626200 2018.03.09 20:10 1.07604000 1.07625000 1.07604000 1.07627000 1.07589706 0.00018440 297 1520626500 2018.03.09 20:15 1.07622000 1.07634000 1.07613000 1.07638000 1.07593924 0.00018299 268 1520626800 2018.03.09 20:20 1.07633000 1.07626000 1.07620000 1.07643000 1.07596979 0.00017651 407 1520627100 2018.03.09 20:25 1.07625000 1.07644000 1.07622000 1.07648000 1.07601457 0.00018376 484 1520627400 2018.03.09 20:30 1.07643000 1.07637000 1.07634000 1.07645000 1.07604842 0.00019382 366 1520627700 2018.03.09 20:35 1.07635000 1.07632000 1.07626000 1.07645000 1.07607429 0.00019943 327 1520628000 2018.03.09 20:40 1.07632000 1.07612000 1.07608000 1.07641000 1.07607864 0.00019861 338 1520628300 2018.03.09 20:45 1.07612000 1.07618000 1.07601000 1.07619000 1.07608829 0.00019919 255 1520628600 2018.03.09 20:50 1.07618000 1.07632000 1.07616000 1.07632000 1.07611036 0.00020574 267 1520628900 2018.03.09 20:55 1.07632000 1.07617000 1.07613000 1.07639000 1.07611604 0.00020196 291 1520629200 2018.03.09 21:00 1.07617000 1.07629000 1.07617000 1.07637000 1.07613261 0.00018998 288 1520629500 2018.03.09 21:05 1.07629000 1.07662000 1.07624000 1.07662000 1.07617903 0.00021715 252 1520629800 2018.03.09 21:10 1.07661000 1.07679000 1.07659000 1.07688000 1.07623721 0.00025874 281 1520630100 2018.03.09 21:15 1.07678000 1.07673000 1.07667000 1.07679000 1.07628415 0.00027578 361 1520630400 2018.03.09 21:20 1.07674000 1.07682000 1.07669000 1.07691000 1.07633518 0.00030006 446 1520630700 2018.03.09 21:25 1.07681000 1.07695000 1.07671000 1.07707000 1.07639373 0.00031869 300 1520631000 2018.03.09 21:30 1.07698000 1.07705000 1.07692000 1.07706000 1.07645624 0.00032558 225 1520631300 2018.03.09 21:35 1.07703000 1.07686000 1.07677000 1.07706000 1.07649469 0.00031306 181 1520631600 2018.03.09 21:40 1.07687000 1.07670000 1.07664000 1.07697000 1.07651424 0.00029880 157 1520631900 2018.03.09 21:45 1.07670000 1.07660000 1.07651000 1.07672000 1.07652241 0.00028028 165 1520632200 2018.03.09 21:50 1.07660000 1.07656000 1.07649000 1.07664000 1.07652599 0.00027371 160 1520632500 2018.03.09 21:55 1.07657000 1.07644000 1.07644000 1.07660000 1.07651780 0.00027144 251 1520632800 2018.03.09 22:00 1.07649000 1.07663000 1.07646000 1.07667000 1.07652849 0.00026544 182 1520633100 2018.03.09 22:05 1.07663000 1.07673000 1.07644000 1.07674000 1.07654768 0.00026676 605 1520633400 2018.03.09 22:10 1.07674000 1.07673000 1.07661000 1.07683000 1.07656504 0.00026534 468 1520633700 2018.03.09 22:15 1.07674000 1.07687000 1.07669000 1.07704000 1.07659409 0.00026533 301 1520634000 2018.03.09 22:20 1.07687000 1.07671000 1.07669000 1.07691000 1.07660513 0.00024289 189 1520634300 2018.03.09 22:25 1.07670000 1.07667000 1.07660000 1.07677000 1.07661130 0.00022250 278 1520634600 2018.03.09 22:30 1.07664000 1.07655000 1.07653000 1.07677000 1.07660547 0.00021497 217 1520634900 2018.03.09 22:35 1.07654000 1.07667000 1.07647000 1.07670000 1.07661161 0.00018929 175 1520635200 2018.03.09 22:40 1.07668000 1.07659000 1.07651000 1.07671000 1.07660955 0.00017637 144 1520635500 2018.03.09 22:45 1.07657000 1.07646000 1.07646000 1.07667000 1.07659531 0.00018750 186 1520635800 2018.03.09 22:50 1.07650000 1.07663000 1.07643000 1.07664000 1.07659861 0.00018071 378 1520636100 2018.03.09 22:55 1.07665000 1.07671000 1.07659000 1.07675000 1.07660922 0.00017450 380 1520636400 2018.03.09 23:00 1.07671000 1.07660000 1.07650000 1.07676000 1.07660834 0.00016843 241 1520636700 2018.03.09 23:05 1.07659000 1.07685000 1.07658000 1.07689000 1.07663136 0.00015053 171 1520637000 2018.03.09 23:10 1.07687000 1.07690000 1.07683000 1.07701000 1.07665694 0.00012660 135 1520637300 2018.03.09 23:15 1.07692000 1.07700000 1.07689000 1.07705000 1.07668962 0.00013933 155 1520637600 2018.03.09 23:20 1.07699000 1.07713000 1.07698000 1.07715000 1.07673156 0.00017282 61 1520637900 2018.03.09 23:25 1.07713000 1.07696000 1.07696000 1.07719000 1.07675331 0.00018058 109 1520638200 2018.03.09 23:30 1.07694000 1.07682000 1.07679000 1.07710000 1.07675966 0.00017682 138 1520638500 2018.03.09 23:35 1.07682000 1.07670000 1.07664000 1.07684000 1.07675398 0.00016188 104 1520638800 2018.03.09 23:40 1.07670000 1.07681000 1.07655000 1.07684000 1.07675932 0.00016006 82 1520639100 2018.03.09 23:45 1.07681000 1.07682000 1.07654000 1.07697000 1.07676510 0.00016061 142 1520639400 2018.03.09 23:50 1.07684000 1.07689000 1.07672000 1.07691000 1.07677699 0.00016313 140 1520812800 2018.03.12 00:00 1.07490000 1.07545000 1.07490000 1.07545000 1.07665061 0.00033125 17 1520813100 2018.03.12 00:05 1.07554000 1.07564000 1.07531000 1.07564000 1.07655436 0.00041026 10 1520813400 2018.03.12 00:10 1.07549000 1.07564000 1.07549000 1.07572000 1.07646728 0.00047267 11 1520813700 2018.03.12 00:15 1.07564000 1.07585000 1.07558000 1.07608000 1.07640849 0.00050598 88 1520814000 2018.03.12 00:20 1.07586000 1.07592000 1.07564000 1.07625000 1.07636197 0.00052624 82 1520814300 2018.03.12 00:25 1.07592000 1.07593000 1.07592000 1.07621000 1.07632083 0.00054361 19 1520814600 2018.03.12 00:30 1.07593000 1.07608000 1.07576000 1.07638000 1.07629789 0.00055195 164 1520814900 2018.03.12 00:35 1.07609000 1.07608000 1.07553000 1.07644000 1.07627714 0.00055479 315 1520815200 2018.03.12 00:40 1.07614000 1.07576000 1.07560000 1.07694000 1.07622789 0.00057052 490 1520815500 2018.03.12 00:45 1.07576000 1.07602000 1.07554000 1.07617000 1.07620809 0.00057136 186 1520815800 2018.03.12 00:50 1.07614000 1.07629000 1.07550000 1.07642000 1.07621589 0.00055161 303 1520816100 2018.03.12 00:55 1.07629000 1.07688000 1.07562000 1.07700000 1.07627914 0.00054041 160 1520816400 2018.03.12 01:00 1.07688000 1.07642000 1.07595000 1.07688000 1.07629256 0.00051629 792 1520816700 2018.03.12 01:05 1.07638000 1.07685000 1.07618000 1.07685000 1.07634565 0.00050007 167 1520817000 2018.03.12 01:10 1.07682000 1.07655000 1.07641000 1.07688000 1.07636511 0.00048642 216 1520817300 2018.03.12 01:15 1.07655000 1.07657000 1.07655000 1.07669000 1.07638462 0.00048264 85 1520817600 2018.03.12 01:20 1.07657000 1.07661000 1.07653000 1.07689000 1.07640609 0.00048643 371 1520817900 2018.03.12 01:25 1.07667000 1.07672000 1.07657000 1.07686000 1.07643598 0.00049366 425 1520818200 2018.03.12 01:30 1.07672000 1.07635000 1.07621000 1.07672000 1.07642779 0.00048302 366 1520818500 2018.03.12 01:35 1.07635000 1.07613000 1.07613000 1.07639000 1.07639943 0.00046283 70 1520818800 2018.03.12 01:40 1.07619000 1.07632000 1.07619000 1.07650000 1.07639187 0.00040860 140 1520819100 2018.03.12 01:45 1.07632000 1.07644000 1.07621000 1.07648000 1.07639645 0.00037408 71 1520819400 2018.03.12 01:50 1.07643000 1.07633000 1.07626000 1.07643000 1.07639012 0.00033231 52 1520819700 2018.03.12 01:55 1.07635000 1.07653000 1.07625000 1.07665000 1.07640344 0.00031363 198 1520820000 2018.03.12 02:00 1.07654000 1.07629000 1.07615000 1.07678000 1.07639264 0.00029401 220 1520820300 2018.03.12 02:05 1.07632000 1.07636000 1.07627000 1.07671000 1.07638953 0.00027517 203 1520820600 2018.03.12 02:10 1.07636000 1.07658000 1.07636000 1.07683000 1.07640767 0.00026935 123 1520820900 2018.03.12 02:15 1.07658000 1.07642000 1.07642000 1.07678000 1.07640885 0.00025915 155 1520821200 2018.03.12 02:20 1.07642000 1.07611000 1.07611000 1.07643000 1.07638038 0.00023037 111 1520821500 2018.03.12 02:25 1.07609000 1.07600000 1.07592000 1.07616000 1.07634416 0.00024344 112 1520821800 2018.03.12 02:30 1.07599000 1.07630000 1.07588000 1.07640000 1.07633995 0.00024499 138 1520822100 2018.03.12 02:35 1.07633000 1.07617000 1.07611000 1.07642000 1.07632377 0.00022174 120 1520822400 2018.03.12 02:40 1.07619000 1.07614000 1.07584000 1.07631000 1.07630626 0.00023014 292 1520822700 2018.03.12 02:45 1.07614000 1.07612000 1.07594000 1.07616000 1.07628852 0.00020459 111 1520823000 2018.03.12 02:50 1.07612000 1.07605000 1.07580000 1.07615000 1.07626581 0.00020868 190 1520823300 2018.03.12 02:55 1.07603000 1.07566000 1.07564000 1.07612000 1.07620811 0.00024982 290 1520823600 2018.03.12 03:00 1.07566000 1.07573000 1.07555000 1.07630000 1.07616258 0.00026554 355 1520823900 2018.03.12 03:05 1.07573000 1.07565000 1.07546000 1.07573000 1.07611376 0.00026942 344 1520824200 2018.03.12 03:10 1.07568000 1.07538000 1.07530000 1.07587000 1.07604388 0.00032348 247 1520824500 2018.03.12 03:15 1.07539000 1.07533000 1.07530000 1.07555000 1.07597589 0.00037602 311 1520824800 2018.03.12 03:20 1.07533000 1.07546000 1.07523000 1.07548000 1.07592676 0.00039840 297 1520825100 2018.03.12 03:25 1.07545000 1.07556000 1.07544000 1.07572000 1.07589183 0.00039900 202 1520825400 2018.03.12 03:30 1.07555000 1.07609000 1.07553000 1.07612000 1.07591070 0.00038467 208 1520825700 2018.03.12 03:35 1.07609000 1.07676000 1.07609000 1.07682000 1.07599159 0.00039454 249 1520826000 2018.03.12 03:40 1.07673000 1.07683000 1.07672000 1.07698000 1.07607144 0.00043105 348 1520826300 2018.03.12 03:45 1.07681000 1.07661000 1.07658000 1.07698000 1.07612273 0.00044858 247 1520826600 2018.03.12 03:50 1.07660000 1.07698000 1.07647000 1.07723000 1.07620437 0.00049316 205 1520826900 2018.03.12 03:55 1.07698000 1.07682000 1.07673000 1.07698000 1.07626300 0.00052628 317 1520827200 2018.03.12 04:00 1.07682000 1.07675000 1.07663000 1.07699000 1.07630938 0.00055056 527 1520827500 2018.03.12 04:05 1.07675000 1.07653000 1.07645000 1.07683000 1.07633040 0.00055505 373 1520827800 2018.03.12 04:10 1.07653000 1.07644000 1.07644000 1.07662000 1.07634083 0.00055897 174 1520828100 2018.03.12 04:15 1.07644000 1.07625000 1.07619000 1.07656000 1.07633218 0.00055524 244 1520828400 2018.03.12 04:20 1.07625000 1.07609000 1.07598000 1.07627000 1.07630912 0.00054928 306 1520828700 2018.03.12 04:25 1.07609000 1.07643000 1.07608000 1.07643000 1.07632063 0.00055135 258 1520829000 2018.03.12 04:30 1.07644000 1.07646000 1.07634000 1.07659000 1.07633390 0.00055220 372 1520829300 2018.03.12 04:35 1.07647000 1.07636000 1.07615000 1.07650000 1.07633639 0.00053179 350 1520829600 2018.03.12 04:40 1.07636000 1.07608000 1.07606000 1.07636000 1.07631197 0.00051355 208 1520829900 2018.03.12 04:45 1.07607000 1.07585000 1.07565000 1.07612000 1.07626797 0.00049924 278 1520830200 2018.03.12 04:50 1.07585000 1.07574000 1.07573000 1.07596000 1.07621769 0.00047602 238 1520830500 2018.03.12 04:55 1.07574000 1.07552000 1.07539000 1.07585000 1.07615124 0.00047359 355 1520830800 2018.03.12 05:00 1.07552000 1.07531000 1.07517000 1.07583000 1.07607113 0.00051158 533 1520831100 2018.03.12 05:05 1.07532000 1.07491000 1.07479000 1.07533000 1.07596054 0.00060477 383 1520831400 2018.03.12 05:10 1.07491000 1.07488000 1.07470000 1.07501000 1.07585763 0.00069213 291 1520831700 2018.03.12 05:15 1.07485000 1.07482000 1.07463000 1.07489000 1.07575881 0.00073924 200 1520832000 2018.03.12 05:20 1.07481000 1.07500000 1.07481000 1.07508000 1.07568654 0.00074616 105 1520832300 2018.03.12 05:25 1.07499000 1.07488000 1.07471000 1.07508000 1.07560973 0.00076557 194 1520832600 2018.03.12 05:30 1.07488000 1.07481000 1.07466000 1.07490000 1.07553357 0.00074729 244 1520832900 2018.03.12 05:35 1.07481000 1.07499000 1.07481000 1.07505000 1.07548180 0.00071478 189 1520833200 2018.03.12 05:40 1.07501000 1.07512000 1.07496000 1.07521000 1.07544734 0.00066932 178 1520833500 2018.03.12 05:45 1.07514000 1.07505000 1.07498000 1.07516000 1.07540950 0.00063752 188 1520833800 2018.03.12 05:50 1.07506000 1.07510000 1.07494000 1.07516000 1.07538002 0.00060274 117 1520834100 2018.03.12 05:55 1.07510000 1.07508000 1.07497000 1.07513000 1.07535145 0.00057731 179 1520834400 2018.03.12 06:00 1.07510000 1.07513000 1.07503000 1.07524000 1.07533036 0.00055673 143 1520834700 2018.03.12 06:05 1.07514000 1.07511000 1.07506000 1.07529000 1.07530937 0.00050150 295 1520835000 2018.03.12 06:10 1.07513000 1.07529000 1.07504000 1.07529000 1.07530753 0.00043025 122 1520835300 2018.03.12 06:15 1.07529000 1.07490000 1.07484000 1.07531000 1.07526871 0.00035989 206 1520835600 2018.03.12 06:20 1.07490000 1.07474000 1.07471000 1.07514000 1.07521836 0.00031192 237 1520835900 2018.03.12 06:25 1.07474000 1.07471000 1.07465000 1.07498000 1.07516995 0.00027702 219 1520836200 2018.03.12 06:30 1.07472000 1.07453000 1.07447000 1.07473000 1.07510900 0.00025147 198 1520836500 2018.03.12 06:35 1.07453000 1.07454000 1.07447000 1.07458000 1.07505481 0.00023694 164 1520836800 2018.03.12 06:40 1.07453000 1.07454000 1.07446000 1.07460000 1.07500578 0.00023238 178 1520837100 2018.03.12 06:45 1.07453000 1.07454000 1.07444000 1.07456000 1.07496142 0.00023645 153 1520837400 2018.03.12 06:50 1.07454000 1.07447000 1.07447000 1.07462000 1.07491462 0.00024708 127 1520837700 2018.03.12 06:55 1.07451000 1.07436000 1.07432000 1.07462000 1.07486180 0.00026714 228 1520838000 2018.03.12 07:00 1.07436000 1.07419000 1.07411000 1.07436000 1.07479782 0.00029945 202 1520838300 2018.03.12 07:05 1.07419000 1.07441000 1.07419000 1.07450000 1.07476088 0.00031135 184 1520838600 2018.03.12 07:10 1.07440000 1.07452000 1.07440000 1.07458000 1.07473794 0.00031699 129 1520838900 2018.03.12 07:15 1.07453000 1.07450000 1.07438000 1.07456000 1.07471528 0.00031751 59 1520839200 2018.03.12 07:20 1.07450000 1.07481000 1.07438000 1.07483000 1.07472430 0.00030489 148 1520839500 2018.03.12 07:25 1.07478000 1.07495000 1.07468000 1.07495000 1.07474580 0.00030134 179 1520839800 2018.03.12 07:30 1.07496000 1.07480000 1.07462000 1.07503000 1.07475096 0.00029175 185 1520840100 2018.03.12 07:35 1.07479000 1.07471000 1.07459000 1.07489000 1.07474706 0.00028161 201 1520840400 2018.03.12 07:40 1.07471000 1.07464000 1.07452000 1.07477000 1.07473686 0.00026634 185 1520840700 2018.03.12 07:45 1.07462000 1.07495000 1.07460000 1.07509000 1.07475716 0.00026454 207 1520841000 2018.03.12 07:50 1.07494000 1.07481000 1.07472000 1.07499000 1.07476219 0.00023921 264 1520841300 2018.03.12 07:55 1.07481000 1.07489000 1.07464000 1.07498000 1.07477436 0.00024585 262 1520841600 2018.03.12 08:00 1.07491000 1.07490000 1.07473000 1.07499000 1.07478633 0.00025410 317 1520841900 2018.03.12 08:05 1.07488000 1.07523000 1.07484000 1.07536000 1.07482858 0.00029360 326 1520842200 2018.03.12 08:10 1.07523000 1.07532000 1.07523000 1.07544000 1.07487539 0.00032813 437 1520842500 2018.03.12 08:15 1.07531000 1.07545000 1.07525000 1.07554000 1.07493011 0.00036787 290 1520842800 2018.03.12 08:20 1.07546000 1.07539000 1.07534000 1.07548000 1.07497391 0.00039027 219 1520843100 2018.03.12 08:25 1.07539000 1.07554000 1.07524000 1.07561000 1.07502782 0.00041958 384 1520843400 2018.03.12 08:30 1.07555000 1.07577000 1.07550000 1.07588000 1.07509851 0.00045837 284 1520843700 2018.03.12 08:35 1.07578000 1.07561000 1.07541000 1.07581000 1.07514722 0.00045919 232 1520844000 2018.03.12 08:40 1.07562000 1.07561000 1.07559000 1.07578000 1.07519129 0.00043255 225 1520844300 2018.03.12 08:45 1.07563000 1.07545000 1.07543000 1.07570000 1.07521593 0.00040670 189 1520844600 2018.03.12 08:50 1.07546000 1.07556000 1.07543000 1.07559000 1.07524870 0.00039098 115 1520844900 2018.03.12 08:55 1.07556000 1.07561000 1.07529000 1.07561000 1.07528311 0.00036864 156 1520845200 2018.03.12 09:00 1.07561000 1.07598000 1.07560000 1.07602000 1.07534948 0.00039580 203 1520845500 2018.03.12 09:05 1.07597000 1.07618000 1.07593000 1.07625000 1.07542858 0.00044056 130 1520845800 2018.03.12 09:10 1.07619000 1.07617000 1.07597000 1.07621000 1.07549919 0.00046094 220 1520846100 2018.03.12 09:15 1.07617000 1.07626000 1.07615000 1.07633000 1.07557165 0.00046939 165 1520846400 2018.03.12 09:20 1.07626000 1.07612000 1.07603000 1.07627000 1.07562387 0.00044497 173 1520846700 2018.03.12 09:25 1.07612000 1.07600000 1.07600000 1.07624000 1.07565969 0.00043115 148 1520847000 2018.03.12 09:30 1.07601000 1.07608000 1.07595000 1.07620000 1.07569972 0.00040066 164 1520847300 2018.03.12 09:35 1.07606000 1.07610000 1.07602000 1.07620000 1.07573784 0.00036868 168 1520847600 2018.03.12 09:40 1.07611000 1.07629000 1.07595000 1.07634000 1.07579043 0.00033730 147 1520847900 2018.03.12 09:45 1.07629000 1.07624000 1.07619000 1.07638000 1.07583325 0.00032567 229 1520848200 2018.03.12 09:50 1.07624000 1.07608000 1.07603000 1.07633000 1.07585675 0.00030749 181 1520848500 2018.03.12 09:55 1.07610000 1.07619000 1.07607000 1.07630000 1.07588849 0.00029894 262 1520848800 2018.03.12 10:00 1.07620000 1.07632000 1.07604000 1.07637000 1.07592958 0.00028675 284 1520849100 2018.03.12 10:05 1.07630000 1.07601000 1.07591000 1.07630000 1.07593724 0.00027244 146 1520849400 2018.03.12 10:10 1.07601000 1.07616000 1.07594000 1.07619000 1.07595846 0.00027028 334 1520849700 2018.03.12 10:15 1.07616000 1.07604000 1.07590000 1.07616000 1.07596622 0.00025764 448 1520850000 2018.03.12 10:20 1.07605000 1.07618000 1.07589000 1.07620000 1.07598658 0.00024347 384 1520850300 2018.03.12 10:25 1.07618000 1.07603000 1.07592000 1.07631000 1.07599072 0.00021029 396 1520850600 2018.03.12 10:30 1.07602000 1.07567000 1.07557000 1.07602000 1.07596017 0.00021636 339 1520850900 2018.03.12 10:35 1.07567000 1.07597000 1.07567000 1.07615000 1.07596111 0.00020104 567 1520851200 2018.03.12 10:40 1.07597000 1.07618000 1.07597000 1.07622000 1.07598196 0.00019203 381 1520851500 2018.03.12 10:45 1.07617000 1.07628000 1.07607000 1.07631000 1.07601034 0.00018003 419 1520851800 2018.03.12 10:50 1.07627000 1.07615000 1.07595000 1.07646000 1.07602364 0.00017158 262 1520852100 2018.03.12 10:55 1.07617000 1.07588000 1.07587000 1.07617000 1.07600996 0.00017295 320 1520852400 2018.03.12 11:00 1.07590000 1.07652000 1.07555000 1.07655000 1.07605854 0.00018474 549 1520852700 2018.03.12 11:05 1.07654000 1.07652000 1.07644000 1.07661000 1.07610249 0.00019743 329 1520853000 2018.03.12 11:10 1.07649000 1.07622000 1.07619000 1.07649000 1.07611368 0.00019666 267 1520853300 2018.03.12 11:15 1.07622000 1.07606000 1.07602000 1.07631000 1.07610857 0.00019799 421 1520853600 2018.03.12 11:20 1.07608000 1.07614000 1.07597000 1.07629000 1.07611156 0.00019342 287 1520853900 2018.03.12 11:25 1.07612000 1.07594000 1.07592000 1.07619000 1.07609522 0.00019706 463 1520854200 2018.03.12 11:30 1.07594000 1.07541000 1.07537000 1.07596000 1.07602996 0.00025755 312 1520854500 2018.03.12 11:35 1.07540000 1.07518000 1.07514000 1.07541000 1.07594901 0.00033141 148 1520854800 2018.03.12 11:40 1.07519000 1.07556000 1.07518000 1.07569000 1.07591196 0.00034065 307 1520855100 2018.03.12 11:45 1.07557000 1.07576000 1.07550000 1.07583000 1.07589749 0.00034533 315 1520855400 2018.03.12 11:50 1.07575000 1.07562000 1.07560000 1.07591000 1.07587106 0.00035207 207 1520855700 2018.03.12 11:55 1.07562000 1.07570000 1.07558000 1.07580000 1.07585477 0.00035606 267 1520856000 2018.03.12 12:00 1.07573000 1.07550000 1.07549000 1.07579000 1.07582098 0.00036464 200 1520856300 2018.03.12 12:05 1.07550000 1.07523000 1.07514000 1.07565000 1.07576470 0.00039678 283 1520856600 2018.03.12 12:10 1.07523000 1.07525000 1.07507000 1.07566000 1.07571568 0.00042584 334 1520856900 2018.03.12 12:15 1.07524000 1.07513000 1.07511000 1.07528000 1.07565990 0.00045723 269 1520857200 2018.03.12 12:20 1.07516000 1.07504000 1.07497000 1.07521000 1.07560086 0.00047896 285 1520857500 2018.03.12 12:25 1.07506000 1.07486000 1.07478000 1.07512000 1.07553030 0.00050042 212 1520857800 2018.03.12 12:30 1.07485000 1.07480000 1.07477000 1.07492000 1.07546075 0.00052407 162 1520858100 2018.03.12 12:35 1.07482000 1.07482000 1.07482000 1.07482000 1.07539973 0.00055008 1